Focus Lighting

FOCS
🏛️ india →
90.03
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.44 17.44 16.53 16.98 0.0M
2021-12-30 15.73 16.89 15.73 16.61 0.1M
2021-12-29 16.03 16.10 15.93 16.09 0.0M
2021-12-28 16.18 16.18 15.94 16.02 0.0M
2021-12-27 15.69 16.10 15.54 16.02 0.0M
2021-12-24 15.21 15.77 15.21 15.63 0.1M
2021-12-23 16.40 16.40 15.80 16.01 0.0M
2021-12-22 16.01 16.37 15.86 16.30 0.0M
2021-12-21 16.00 16.30 15.69 15.69 0.0M
2021-12-20 15.79 15.96 15.40 15.86 0.0M
2021-12-17 14.75 15.98 14.75 15.59 0.0M
2021-12-16 15.81 16.14 15.50 15.52 0.0M
2021-12-15 16.80 16.80 15.64 15.77 0.0M
2021-12-14 16.00 16.55 15.06 16.38 0.1M
2021-12-13 16.40 16.94 15.45 15.77 0.1M
2021-12-10 15.90 16.59 15.60 16.17 0.0M
2021-12-09 16.34 16.45 15.13 15.90 0.0M
2021-12-08 14.88 15.86 14.80 15.67 0.0M
2021-12-07 14.34 15.66 14.34 15.11 0.0M
2021-12-06 15.40 15.57 14.25 14.92 0.0M
2021-12-03 15.60 16.16 14.94 14.94 0.0M
2021-12-02 16.09 16.19 15.03 15.72 0.1M
2021-12-01 16.30 16.31 14.84 15.82 0.2M
2021-11-30 15.81 16.90 15.39 15.62 0.1M
2021-11-29 17.40 17.40 16.20 16.20 0.1M
2021-11-26 17.73 18.17 16.85 17.05 0.1M
2021-11-25 17.79 17.91 16.71 17.73 0.2M
2021-11-24 17.06 17.06 16.61 17.06 0.0M
2021-11-23 16.25 16.25 16.25 16.25 0.0M
2021-11-22 15.48 15.48 15.48 15.48 1.1M
2021-11-18 14.75 14.75 14.74 14.75 0.2M
2021-11-17 14.19 14.19 13.60 14.05 0.6M
2021-11-16 13.52 13.52 13.52 13.52 0.0M
2021-11-15 12.88 12.88 12.88 12.88 0.0M
2021-11-12 12.27 12.27 12.27 12.27 0.0M
2021-11-11 11.69 11.69 11.69 11.69 0.0M
2021-11-08 11.14 11.14 11.14 11.14 0.4M
2021-11-04 10.61 10.61 10.61 10.61 0.1M
2021-11-03 10.11 10.11 10.11 10.11 0.0M
2021-11-02 9.01 9.63 9.00 9.63 0.6M
2021-11-01 9.60 10.00 9.12 9.18 0.1M
2021-10-25 9.60 9.60 9.60 9.60 0.0M
2021-10-21 10.10 10.10 10.10 10.10 0.0M
2021-10-19 10.67 10.67 10.60 10.63 0.0M
2021-10-18 10.17 10.17 9.80 10.17 0.0M
2021-10-14 9.82 10.00 9.69 9.69 0.1M
2021-10-13 10.19 10.19 10.19 10.19 0.0M
2021-10-12 11.78 11.78 10.72 10.72 0.0M
2021-10-11 11.28 11.30 11.28 11.28 0.0M
2021-10-08 11.58 12.05 11.58 11.87 0.1M
2021-10-07 11.62 12.18 11.58 12.18 0.1M
2021-10-06 12.60 13.00 12.16 12.18 0.1M
2021-10-04 12.80 12.80 12.80 12.80 0.0M
2021-09-30 12.00 12.65 12.00 12.65 0.2M
2021-09-29 11.95 12.05 11.20 12.05 0.2M
2021-09-28 11.20 11.80 11.20 11.48 0.2M
2021-09-23 11.00 11.41 11.00 11.25 0.1M
2021-09-21 11.22 11.50 11.22 11.43 0.1M
2021-09-20 10.94 11.22 10.80 10.96 0.1M
2021-09-16 10.84 11.20 10.84 11.20 0.0M
2021-09-15 11.05 11.05 11.05 11.05 0.0M
2021-09-14 11.60 11.60 11.00 11.20 0.1M
2021-09-13 11.60 11.60 11.12 11.12 0.0M
2021-09-09 12.00 12.00 11.59 11.60 0.1M
2021-09-03 12.12 12.50 12.12 12.20 0.1M
2021-09-02 11.98 12.22 11.98 12.22 0.1M
2021-09-01 11.70 11.70 11.70 11.70 0.0M
2021-08-31 12.24 12.24 12.23 12.23 0.0M
2021-08-27 12.87 12.87 12.87 12.87 0.0M
2021-08-26 12.64 13.39 12.64 13.39 0.0M
2021-08-25 13.30 13.30 13.30 13.30 0.0M
2021-08-24 12.92 13.49 12.92 13.49 0.0M
2021-08-20 13.60 14.32 13.59 13.59 0.2M
2021-08-18 13.44 14.36 13.44 14.30 0.2M
2021-08-17 13.72 14.38 13.50 13.99 0.2M
2021-08-16 13.77 13.84 13.77 13.82 0.1M
2021-08-13 13.00 13.19 12.86 13.19 0.2M
2021-08-12 12.12 12.75 12.12 12.57 0.1M
2021-08-11 12.31 12.31 11.64 12.15 1.2M
2021-08-10 11.73 11.73 11.73 11.73 0.3M
2021-08-09 11.18 11.18 11.18 11.18 0.1M
2021-08-06 10.65 10.65 10.42 10.65 0.2M
2021-08-05 10.00 10.34 10.00 10.15 0.2M
2021-08-04 9.85 9.85 9.85 9.85 0.0M
2021-08-03 9.39 9.39 9.39 9.39 0.0M
2021-08-02 8.95 8.95 8.95 8.95 0.0M
2021-07-30 8.78 9.07 8.53 8.53 0.1M
2021-07-29 8.28 8.78 8.28 8.64 0.1M
2021-07-28 9.05 9.30 8.70 8.70 0.1M
2021-07-27 9.15 9.49 9.04 9.04 0.1M
2021-07-26 9.16 9.16 9.04 9.04 0.0M
2021-07-23 9.68 10.17 9.47 9.47 0.3M
2021-07-22 9.90 10.00 9.90 9.96 0.1M
2021-07-20 10.32 10.82 9.90 10.16 0.3M
2021-07-19 10.25 10.36 10.09 10.32 0.5M
2021-07-16 10.16 10.20 10.01 10.20 1.4M
2021-07-15 9.70 9.72 9.59 9.72 0.2M
2021-07-14 9.25 9.26 9.08 9.26 0.1M
2021-07-13 8.61 8.82 8.51 8.82 0.1M
2021-07-12 8.26 8.41 8.26 8.40 0.1M
2021-07-09 8.02 8.21 8.02 8.21 0.1M
2021-07-08 8.04 8.04 7.82 7.82 0.1M
2021-07-07 7.54 7.66 7.54 7.66 0.0M
2021-07-02 7.25 7.30 7.25 7.30 0.1M
2021-07-01 7.33 7.54 7.33 7.37 0.1M
2021-06-30 7.41 7.73 7.35 7.36 0.2M
2021-06-29 7.50 7.50 7.40 7.43 0.1M
2021-06-28 7.54 7.54 7.31 7.41 0.2M
2021-06-25 7.06 7.19 7.04 7.19 0.2M
2021-06-24 6.85 6.85 6.71 6.85 0.2M
2021-06-23 6.83 6.83 6.45 6.53 0.3M
2021-06-22 6.51 6.51 6.51 6.51 0.0M
2021-06-18 6.60 6.68 6.20 6.20 0.0M
2021-06-17 6.70 6.70 6.40 6.40 0.0M
2021-06-16 6.75 6.75 6.22 6.47 0.3M
2021-06-15 6.96 6.96 6.45 6.45 0.2M
2021-06-14 6.63 6.63 6.63 6.63 0.0M
2021-06-11 6.32 6.32 6.32 6.32 0.0M
2021-06-10 6.02 6.02 6.02 6.02 0.0M
2021-06-09 5.74 5.74 5.74 5.74 0.1M
2021-06-08 5.47 5.47 5.47 5.47 0.0M
2021-06-07 5.21 5.21 5.21 5.21 0.0M
2021-06-04 4.97 4.97 4.97 4.97 0.0M
2021-06-03 4.65 4.74 4.65 4.74 0.1M
2021-06-01 4.52 4.52 4.52 4.52 0.0M
2021-05-31 4.50 4.52 4.50 4.52 0.0M
2021-05-25 4.59 4.59 4.59 4.59 0.0M
2021-05-24 4.38 4.38 4.38 4.38 0.0M
2021-05-21 4.18 4.18 4.18 4.18 0.0M
2021-05-12 4.00 4.00 3.99 3.99 0.0M
2021-05-11 4.20 4.20 4.20 4.20 0.0M
2021-04-29 4.20 4.32 4.20 4.32 0.2M
2021-04-26 4.32 4.32 4.32 4.32 0.0M
2021-04-15 4.54 4.54 4.54 4.54 0.0M
2021-04-08 4.54 4.54 4.54 4.54 0.0M
2021-04-07 4.50 4.50 4.50 4.50 0.0M
2021-04-05 5.04 5.04 4.60 4.60 0.2M
2021-03-23 4.80 4.80 4.80 4.80 0.0M
2021-03-18 5.03 5.03 5.03 5.03 0.0M
2021-03-17 4.86 4.86 4.86 4.86 0.0M
2021-03-16 4.63 4.63 4.63 4.63 0.0M
2021-03-15 4.41 4.41 4.41 4.41 0.0M
2021-03-12 4.20 4.20 4.20 4.20 0.0M
2021-03-10 4.20 4.20 4.20 4.20 0.0M
2021-03-09 4.20 4.20 4.20 4.20 0.0M
2021-03-05 4.56 4.56 4.42 4.42 0.0M
2021-03-04 4.60 4.60 4.60 4.60 0.0M
2021-03-03 4.60 4.60 4.60 4.60 0.0M
2021-03-02 4.79 4.79 4.79 4.79 0.0M
2021-03-01 4.60 4.60 4.60 4.60 0.0M
2021-02-26 4.40 4.59 4.40 4.59 0.0M
2021-02-25 4.60 4.60 4.60 4.60 0.0M
2021-02-23 4.60 4.80 4.60 4.60 0.1M
2021-02-16 4.60 4.60 4.60 4.60 0.0M
2021-02-15 4.60 4.60 4.56 4.60 0.1M
2021-02-10 4.80 4.80 4.80 4.80 0.0M
2021-01-25 4.80 4.80 4.80 4.80 0.0M
2021-01-21 4.89 4.89 4.89 4.89 0.0M
2021-01-15 4.66 4.66 4.66 4.66 0.0M
2021-01-14 4.44 4.44 4.44 4.44 0.0M
2021-01-13 4.67 4.67 4.67 4.67 0.0M
2021-01-08 4.45 4.45 4.45 4.45 0.0M
2021-01-07 4.45 4.45 4.45 4.45 0.0M
2021-01-06 4.56 4.56 4.55 4.55 0.0M
2021-01-05 4.55 4.55 4.55 4.55 0.0M