Focus Lighting

FOCS
🏛️ india →
88.66
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 121.29 121.29 121.29 121.29 10.4K
09:15 122.59 122.74 122.55 122.74 3.4K
09:16 122.84 123.00 122.61 122.61 2.3K
09:17 122.58 122.58 122.56 122.56 2.2K
09:18 122.56 122.56 121.86 121.86 7.0K
09:19 121.61 121.69 121.50 121.69 5.3K
09:20 121.60 121.60 121.50 121.59 0.3K
09:21 121.50 121.74 121.50 121.74 0.3K
09:24 121.75 121.95 121.75 121.95 0.7K
09:25 121.95 121.95 121.80 121.80 1.4K
09:26 121.76 122.41 121.76 122.31 3.3K
09:27 122.41 122.47 122.41 122.47 0.6K
09:28 122.48 122.49 122.48 122.49 0.2K
09:29 122.72 122.72 122.01 122.01 2.4K
09:30 122.01 122.41 122.01 122.41 0.6K
09:32 122.41 122.50 122.41 122.50 1.0K
09:33 122.64 122.64 122.35 122.35 2.1K
09:34 122.38 122.70 122.38 122.70 0.5K
09:35 122.53 122.53 122.28 122.28 0.4K
09:36 122.50 122.50 122.50 122.50 0.0K
09:37 122.13 122.13 122.13 122.13 0.3K
09:38 122.05 122.06 121.45 122.02 13.3K
09:39 121.62 121.97 121.41 121.41 1.1K
09:41 121.29 121.86 121.29 121.86 3.4K
09:42 121.75 121.75 121.75 121.75 0.4K
09:43 121.61 121.61 121.61 121.61 0.0K
09:44 121.53 121.75 121.53 121.75 0.3K
09:45 121.54 121.54 121.54 121.54 0.0K
09:46 121.55 121.55 121.53 121.53 0.4K
09:48 121.45 121.52 121.45 121.52 0.2K
09:49 121.36 121.45 121.36 121.45 0.1K
09:50 121.30 121.30 121.30 121.30 0.1K
09:51 121.00 121.00 120.94 120.94 7.1K
09:52 120.61 120.61 120.55 120.55 0.9K
09:53 120.56 120.56 120.55 120.55 0.9K
09:54 120.72 120.90 120.70 120.90 0.5K
09:55 120.51 120.51 120.51 120.51 0.2K
09:56 120.89 120.89 120.89 120.89 0.5K
09:58 120.51 120.51 120.51 120.51 0.0K
09:59 119.82 119.82 119.75 119.75 8.5K
10:00 119.52 119.52 119.52 119.52 0.2K
10:01 119.74 119.74 119.50 119.50 0.3K
10:02 119.50 119.70 119.50 119.50 1.3K
10:03 119.02 119.02 118.31 118.31 3.5K
10:04 118.84 118.84 118.02 118.02 1.0K
10:05 118.17 118.89 118.17 118.79 0.7K
10:06 119.00 119.27 118.62 119.27 3.4K
10:07 119.30 119.30 119.30 119.30 0.5K
10:08 119.30 119.55 119.30 119.50 6.3K
10:09 119.84 119.89 119.51 119.51 1.5K
10:10 119.87 119.87 119.75 119.79 0.5K
10:11 119.72 119.75 119.72 119.75 0.5K
10:12 119.34 119.65 119.34 119.41 4.4K
10:13 119.60 119.60 119.58 119.60 0.3K
10:14 119.63 119.63 119.59 119.59 0.2K
10:15 119.60 119.60 119.60 119.60 0.1K
10:16 119.68 119.75 119.55 119.55 0.4K
10:17 119.31 119.31 119.31 119.31 0.3K
10:18 119.00 119.16 119.00 119.16 2.0K
10:19 118.61 118.98 118.61 118.98 2.1K
10:20 118.94 119.32 118.94 119.32 0.0K
10:21 119.24 119.39 119.24 119.39 0.6K
10:22 119.36 119.36 119.36 119.36 0.1K
10:23 119.64 119.64 119.09 119.09 2.5K
10:24 119.38 119.38 119.12 119.12 0.0K
10:26 119.39 119.39 119.39 119.39 0.0K
10:27 119.39 119.39 119.39 119.39 0.1K
10:29 119.12 119.12 119.10 119.10 0.5K
10:30 119.10 119.49 119.05 119.18 3.5K
10:32 119.75 119.75 119.58 119.58 3.2K
10:33 119.71 119.75 119.71 119.75 0.2K
10:35 119.75 119.75 119.75 119.75 0.0K
10:36 119.71 119.75 119.71 119.75 0.1K
10:37 119.71 119.71 119.71 119.71 0.0K
10:38 119.71 119.71 119.71 119.71 0.0K
10:39 119.71 119.71 119.71 119.71 0.1K
10:41 119.29 119.29 119.29 119.29 0.2K
10:42 119.36 119.36 119.35 119.35 0.2K
10:43 119.35 119.35 119.35 119.35 0.1K
10:45 119.21 119.21 119.18 119.18 0.9K
10:47 119.59 119.59 119.59 119.59 0.2K
10:48 119.35 119.35 119.35 119.35 0.0K
10:49 119.60 119.60 119.60 119.60 0.0K
10:50 119.60 119.60 119.60 119.60 0.1K
10:52 119.49 119.49 119.49 119.49 0.0K
10:53 119.50 119.50 119.50 119.50 0.1K
10:55 119.32 119.32 119.32 119.32 0.0K
10:56 119.49 119.94 119.49 119.94 6.2K
10:57 119.94 120.36 119.94 120.36 0.7K
10:58 120.49 120.49 120.49 120.49 0.3K
10:59 120.50 120.50 120.49 120.49 0.1K
11:00 120.15 120.15 120.15 120.15 1.6K
11:03 120.10 120.24 120.09 120.24 1.2K
11:04 120.48 120.48 120.25 120.25 0.0K
11:05 120.26 120.26 120.08 120.08 0.3K
11:07 120.28 120.28 120.28 120.28 0.0K
11:08 120.41 120.41 120.29 120.29 0.1K
11:09 120.13 120.13 120.13 120.13 0.2K
11:12 120.28 120.28 120.06 120.06 0.2K
11:14 120.06 120.06 120.06 120.06 0.4K
11:15 120.06 120.06 120.06 120.06 0.6K
11:17 120.06 120.06 120.00 120.00 2.8K
11:18 120.00 120.00 120.00 120.00 2.0K
11:19 120.00 120.00 120.00 120.00 1.0K
11:20 119.90 119.90 119.90 119.90 0.3K
11:22 119.80 119.80 119.80 119.80 0.0K
11:25 119.80 119.80 119.80 119.80 0.1K
11:30 119.80 119.80 119.80 119.80 1.0K
11:31 119.79 119.79 119.79 119.79 0.0K
11:32 119.64 119.64 119.64 119.64 0.1K
11:34 119.90 119.90 119.90 119.90 0.5K
11:38 120.00 120.00 120.00 120.00 0.1K
11:41 120.00 120.00 119.77 119.77 0.1K
11:42 119.72 119.72 119.48 119.48 0.8K
11:49 119.48 119.48 119.48 119.48 0.2K
11:50 119.48 119.48 119.48 119.48 0.0K
11:56 119.50 119.50 119.50 119.50 0.0K
11:57 119.50 119.50 119.50 119.50 0.0K
11:59 119.80 119.80 119.80 119.80 0.2K
12:01 119.90 119.90 119.80 119.80 0.0K
12:03 119.80 119.80 119.80 119.80 0.2K
12:04 119.90 120.00 119.90 120.00 0.1K
12:05 120.00 120.00 119.80 119.86 11.0K
12:06 119.86 120.00 119.86 120.00 2.6K
12:07 120.24 120.76 120.24 120.69 5.8K
12:09 120.60 120.60 120.60 120.60 0.4K
12:10 120.34 120.49 120.34 120.49 0.1K
12:13 120.49 120.49 120.29 120.29 0.1K
12:14 120.30 120.30 120.30 120.30 0.0K
12:15 120.41 120.41 120.41 120.41 0.0K
12:19 120.39 120.39 120.39 120.39 0.0K
12:20 120.39 120.39 120.39 120.39 0.0K
12:25 120.52 120.52 120.52 120.52 1.2K
12:26 120.55 120.72 120.55 120.72 0.3K
12:28 120.71 120.71 120.70 120.70 0.1K
12:29 120.70 120.70 120.70 120.70 0.0K
12:30 120.65 120.65 120.65 120.65 0.0K
12:31 120.60 120.60 120.60 120.60 0.1K
12:33 120.62 120.80 120.62 120.80 2.5K
12:34 120.87 120.87 120.87 120.87 0.1K
12:35 120.87 120.87 120.87 120.87 0.0K
12:36 120.87 120.87 120.81 120.81 0.0K
12:40 121.00 121.00 121.00 121.00 1.2K
12:41 121.00 121.00 120.61 120.61 2.4K
12:42 120.55 120.55 120.55 120.55 0.0K
12:44 120.55 120.55 120.55 120.55 0.1K
12:45 120.55 120.55 120.55 120.55 0.0K
12:48 120.55 120.55 120.55 120.55 0.0K
12:49 120.11 120.21 120.11 120.21 2.0K
12:50 120.03 120.15 120.03 120.15 0.1K
12:51 120.10 120.10 120.10 120.10 0.0K
12:53 120.01 120.01 120.01 120.01 0.0K
12:54 120.00 120.10 120.00 120.10 0.2K
13:00 120.00 120.10 120.00 120.10 0.2K
13:02 120.00 120.00 120.00 120.00 0.0K
13:03 120.10 120.10 120.10 120.10 0.0K
13:07 120.10 120.10 120.10 120.10 0.0K
13:08 120.10 120.10 120.00 120.00 0.2K
13:10 120.00 120.10 120.00 120.00 0.6K
13:12 120.00 120.00 120.00 120.00 0.1K
13:15 120.00 120.00 120.00 120.00 0.7K
13:16 120.00 120.00 120.00 120.00 0.1K
13:17 120.00 120.00 120.00 120.00 0.1K
13:18 120.00 120.00 120.00 120.00 0.1K
13:19 120.10 120.10 120.10 120.10 0.7K
13:20 120.33 120.33 120.33 120.33 0.1K
13:23 120.24 120.24 120.24 120.24 0.4K
13:24 120.25 120.25 120.25 120.25 0.9K
13:29 120.24 120.24 120.24 120.24 0.2K
13:32 120.12 120.12 120.05 120.05 0.4K
13:33 120.00 120.00 120.00 120.00 5.4K
13:34 120.00 120.01 120.00 120.01 5.5K
13:35 120.01 120.01 120.01 120.01 0.0K
13:36 120.11 120.11 120.11 120.11 0.2K
13:38 120.11 120.11 120.11 120.11 0.3K
13:39 120.11 120.11 120.11 120.11 0.5K
13:40 120.11 120.15 120.11 120.15 0.4K
13:41 120.15 120.15 120.15 120.15 0.0K
13:42 120.00 120.00 120.00 120.00 2.6K
13:43 120.00 120.00 120.00 120.00 0.3K
13:44 120.00 120.00 119.61 119.61 0.1K
13:46 119.65 119.65 119.65 119.65 0.2K
13:47 119.61 119.61 119.18 119.18 0.8K
13:50 119.05 119.05 119.05 119.05 1.2K
13:52 119.64 119.64 119.64 119.64 1.3K
13:53 119.64 119.64 119.64 119.64 0.1K
13:54 119.64 119.64 119.64 119.64 0.3K
13:56 119.64 119.64 119.64 119.64 0.1K
14:01 119.80 119.80 119.65 119.65 0.0K
14:05 119.85 119.85 119.85 119.85 0.2K
14:06 119.85 119.85 119.64 119.64 2.2K
14:07 119.13 119.13 119.13 119.13 0.3K
14:11 119.39 119.39 119.39 119.39 0.0K
14:12 119.39 119.39 119.39 119.39 0.1K
14:14 119.39 119.39 119.39 119.39 0.1K
14:15 120.06 120.25 120.06 120.25 6.7K
14:16 120.25 120.75 120.25 120.75 2.0K
14:17 120.85 120.85 120.43 120.43 0.8K
14:18 120.66 120.66 120.21 120.21 0.6K
14:19 120.02 120.02 120.02 120.02 0.7K
14:20 120.47 120.47 120.36 120.36 0.2K
14:21 120.36 120.36 120.36 120.36 0.0K
14:22 120.38 120.38 120.38 120.38 0.1K
14:25 120.30 120.30 120.07 120.07 0.4K
14:27 120.14 120.14 120.14 120.14 0.0K
14:29 120.14 120.14 120.14 120.14 0.0K
14:32 120.14 120.14 120.00 120.00 0.2K
14:33 120.14 120.50 120.14 120.50 0.9K
14:34 120.66 120.66 120.66 120.66 0.1K
14:35 120.66 120.66 120.66 120.66 0.1K
14:36 120.22 120.22 120.20 120.20 1.2K
14:38 120.35 120.35 120.08 120.08 0.2K
14:40 120.40 120.40 120.40 120.40 0.1K
14:41 120.40 120.40 120.40 120.40 0.0K
14:42 120.40 120.40 120.40 120.40 0.2K
14:44 120.33 120.33 120.06 120.06 0.5K
14:46 120.01 120.01 120.00 120.00 0.7K
14:47 120.34 120.78 120.34 120.78 2.2K
14:48 120.90 120.90 120.90 120.90 0.0K
14:49 120.89 120.89 120.87 120.87 0.5K
14:50 120.84 120.84 120.50 120.50 0.5K
14:51 120.57 120.76 120.57 120.76 0.1K
14:53 120.77 120.80 120.77 120.80 0.2K
14:54 120.80 120.80 120.77 120.77 0.1K
14:55 120.74 120.74 120.74 120.74 0.2K
14:56 120.70 120.70 120.70 120.70 0.6K
14:57 120.00 120.70 120.00 120.59 13.9K
14:58 120.59 120.59 120.59 120.59 0.0K
15:00 120.58 120.70 120.58 120.70 1.1K
15:01 120.69 120.77 120.69 120.77 5.1K
15:02 120.80 120.84 120.80 120.83 0.5K
15:03 120.83 120.83 120.83 120.83 0.0K
15:04 120.85 121.05 120.60 121.05 4.6K
15:05 120.99 120.99 120.99 120.99 0.6K
15:06 121.10 121.32 121.10 121.30 1.1K
15:07 121.57 121.75 121.57 121.75 0.4K
15:08 121.80 122.66 121.80 122.61 7.1K
15:09 122.35 122.35 122.27 122.27 0.9K
15:10 122.58 122.72 122.37 122.37 3.5K
15:11 122.11 122.11 122.10 122.10 1.2K
15:12 122.05 122.05 122.05 122.05 0.1K
15:13 122.05 122.21 122.05 122.20 0.9K
15:14 122.00 122.21 122.00 122.21 1.0K
15:15 122.01 122.18 122.01 122.18 13.3K
15:16 122.21 122.22 122.21 122.22 0.5K
15:18 122.21 122.21 122.21 122.21 0.2K
15:19 122.21 122.21 122.21 122.21 0.3K
15:20 122.21 122.22 122.17 122.17 1.1K
15:21 122.17 122.99 122.04 122.99 14.0K
15:22 122.96 122.96 122.91 122.91 0.1K
15:23 122.94 122.94 122.91 122.91 1.0K
15:24 122.90 123.56 122.90 123.56 16.7K
15:25 123.49 123.49 123.00 123.38 1.3K
15:26 123.00 123.00 123.00 123.00 0.1K
15:27 122.98 123.00 122.98 123.00 3.6K
15:28 123.39 123.39 122.03 122.16 8.4K
15:29 123.25 123.75 122.39 122.39 4.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available