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
2022-12-30 61.60 64.09 60.32 64.09 0.3M
2022-12-29 61.80 61.80 60.42 61.04 0.0M
2022-12-28 61.59 62.28 59.82 61.18 0.1M
2022-12-27 59.70 62.04 59.70 61.29 0.1M
2022-12-26 56.40 59.09 55.87 59.09 0.1M
2022-12-23 53.00 57.69 52.21 56.28 0.7M
2022-12-22 57.40 59.39 54.95 54.95 0.1M
2022-12-21 61.40 61.44 56.89 57.84 0.2M
2022-12-20 60.38 61.30 58.60 59.53 0.1M
2022-12-19 61.08 61.08 58.42 59.77 0.2M
2022-12-16 56.88 59.34 55.31 59.34 0.3M
2022-12-15 60.06 60.06 56.41 56.52 0.3M
2022-12-14 61.72 61.72 57.96 59.37 0.5M
2022-12-13 62.56 62.56 59.92 61.01 0.1M
2022-12-12 61.00 63.13 61.00 62.06 0.1M
2022-12-09 62.60 64.18 61.00 61.47 0.3M
2022-12-08 62.62 63.92 62.42 62.60 0.1M
2022-12-07 63.32 65.90 62.02 63.29 0.5M
2022-12-06 63.51 64.18 62.41 62.77 0.1M
2022-12-05 62.72 64.00 62.00 63.51 0.2M
2022-12-02 62.20 63.00 61.40 62.50 0.2M
2022-12-01 60.78 66.78 59.40 62.24 1.0M
2022-11-30 63.60 64.39 59.00 61.11 0.7M
2022-11-29 63.59 63.65 59.11 62.35 2.3M
2022-11-28 54.80 57.87 54.07 57.87 0.8M
2022-11-25 48.40 52.61 48.40 52.61 0.6M
2022-11-24 50.00 51.00 47.30 47.83 0.9M
2022-11-23 49.96 50.48 48.86 49.91 0.3M
2022-11-22 49.02 51.26 48.82 49.80 0.6M
2022-11-21 52.80 52.80 48.60 49.65 0.6M
2022-11-18 46.99 51.27 46.50 51.27 0.9M
2022-11-17 47.80 49.78 46.00 46.61 0.6M
2022-11-16 49.53 50.39 48.00 48.17 0.3M
2022-11-15 52.19 52.19 49.45 49.81 0.3M
2022-11-14 52.14 52.40 51.00 51.67 0.3M
2022-11-11 52.01 52.72 49.02 50.92 0.3M
2022-11-10 52.50 53.94 47.36 50.32 0.7M
2022-11-09 48.20 51.99 47.85 51.84 1.8M
2022-11-07 43.58 47.27 43.41 47.27 0.5M
2022-11-04 42.79 43.21 41.86 42.98 0.1M
2022-11-03 42.61 43.37 42.20 42.28 0.3M
2022-11-02 44.58 44.58 42.60 43.00 0.4M
2022-11-01 43.98 44.71 43.02 43.88 0.3M
2022-10-31 43.39 44.69 43.16 43.79 0.5M
2022-10-28 42.78 44.40 42.78 43.18 0.6M
2022-10-27 43.37 43.69 41.19 42.68 0.8M
2022-10-25 42.58 43.98 41.40 42.57 0.5M
2022-10-24 43.00 43.20 40.60 41.69 0.6M
2022-10-21 41.60 41.60 38.27 39.67 0.9M
2022-10-20 39.50 39.50 37.61 37.85 0.3M
2022-10-19 38.80 41.50 36.80 38.60 1.0M
2022-10-18 38.37 39.80 36.22 37.73 0.8M
2022-10-17 36.60 37.91 35.36 37.81 1.5M
2022-10-14 31.45 34.47 31.45 34.47 0.6M
2022-10-13 33.16 33.16 31.06 31.34 0.9M
2022-10-12 33.98 33.98 32.22 32.67 0.6M
2022-10-11 33.78 33.80 31.80 33.50 0.5M
2022-10-10 36.00 36.00 32.51 32.92 0.3M
2022-10-07 35.33 35.87 34.20 35.19 0.3M
2022-10-06 32.80 34.17 32.38 34.17 0.5M
2022-10-04 31.22 32.55 31.22 32.55 0.3M
2022-10-03 32.48 32.48 31.00 31.00 0.3M
2022-09-30 29.48 30.94 29.48 30.94 0.4M
2022-09-29 30.20 30.20 29.21 29.47 0.1M
2022-09-28 29.72 29.98 28.42 29.60 0.2M
2022-09-27 28.62 29.57 28.61 29.09 0.2M
2022-09-26 29.40 29.78 28.60 28.60 0.1M
2022-09-23 29.85 29.97 29.40 29.91 0.1M
2022-09-22 30.00 30.22 29.20 29.60 0.4M
2022-09-21 31.12 31.12 29.50 30.07 0.5M
2022-09-20 30.32 31.17 29.20 30.72 0.4M
2022-09-19 30.98 30.98 30.00 30.19 0.5M
2022-09-16 28.60 29.51 28.22 29.51 0.3M
2022-09-15 28.37 28.61 27.80 28.11 0.2M
2022-09-14 28.00 28.79 26.80 27.81 0.2M
2022-09-13 29.18 29.18 27.45 28.00 0.3M
2022-09-12 30.05 30.05 28.63 28.87 0.7M
2022-09-09 27.78 28.62 27.41 28.62 0.1M
2022-09-08 27.01 28.46 27.00 27.26 0.3M
2022-09-07 25.20 27.55 25.08 27.11 0.3M
2022-09-06 28.98 28.98 26.39 26.39 0.1M
2022-09-05 29.20 30.00 27.76 27.77 0.2M
2022-09-02 28.98 29.85 27.46 29.22 0.1M
2022-09-01 29.60 29.60 27.40 28.43 0.2M
2022-08-30 29.56 29.56 28.40 28.80 0.1M
2022-08-29 26.96 28.94 26.80 28.58 0.5M
2022-08-26 26.30 27.73 25.37 27.73 0.6M
2022-08-25 24.40 25.99 24.40 25.21 0.2M
2022-08-24 23.45 25.13 23.40 24.18 0.3M
2022-08-23 21.00 22.95 20.20 22.85 0.3M
2022-08-22 20.69 20.99 20.40 20.87 0.1M
2022-08-19 20.79 21.44 20.13 20.50 0.1M
2022-08-18 19.40 21.51 19.40 20.23 0.2M
2022-08-17 19.40 21.00 19.39 19.56 0.1M
2022-08-16 21.32 21.32 19.40 19.61 0.1M
2022-08-12 22.95 22.95 20.06 20.35 0.1M
2022-08-11 21.40 22.56 21.00 22.02 0.0M
2022-08-10 25.00 25.20 21.47 21.62 0.4M
2022-08-08 23.00 25.56 22.61 23.85 0.3M
2022-08-05 23.32 23.74 22.76 23.24 0.0M
2022-08-04 23.75 23.75 22.30 23.34 0.0M
2022-08-03 22.62 23.38 22.28 23.22 0.0M
2022-08-02 21.91 22.91 21.91 22.83 0.0M
2022-08-01 21.99 22.07 21.20 21.82 0.0M
2022-07-29 22.33 22.57 21.80 21.90 0.0M
2022-07-28 23.13 23.13 21.60 21.70 0.0M
2022-07-27 23.46 23.46 21.43 22.51 0.0M
2022-07-26 21.67 22.57 20.80 22.40 0.0M
2022-07-25 21.43 22.55 21.40 21.50 0.0M
2022-07-22 21.68 22.79 21.61 21.91 0.0M
2022-07-21 21.68 22.80 21.62 22.33 0.0M
2022-07-20 22.82 22.98 22.06 22.56 0.0M
2022-07-19 22.89 24.34 22.11 22.82 0.1M
2022-07-18 23.93 23.93 22.46 23.27 0.0M
2022-07-15 23.40 23.80 21.83 23.46 0.1M
2022-07-14 22.86 23.20 22.41 22.87 0.0M
2022-07-13 22.20 23.10 22.20 22.86 0.0M
2022-07-12 22.99 22.99 22.20 22.45 0.0M
2022-07-11 22.95 22.95 21.85 22.51 0.0M
2022-07-08 22.39 22.96 21.87 22.03 0.0M
2022-07-07 22.66 23.16 21.82 22.37 0.0M
2022-07-06 21.80 23.14 21.48 22.50 0.0M
2022-07-05 20.70 22.14 20.70 22.04 0.0M
2022-07-04 21.80 21.80 20.43 21.40 0.0M
2022-07-01 21.97 21.97 20.51 20.87 0.0M
2022-06-30 22.77 22.77 20.92 21.47 0.0M
2022-06-29 21.55 21.96 20.05 21.90 0.1M
2022-06-28 21.99 22.00 20.41 20.95 0.0M
2022-06-27 20.53 21.48 20.00 21.12 0.0M
2022-06-24 20.58 20.64 18.88 20.53 0.0M
2022-06-23 19.59 19.86 18.80 19.66 0.0M
2022-06-22 19.96 19.96 18.22 18.92 0.0M
2022-06-21 17.93 19.41 17.83 19.06 0.0M
2022-06-20 17.08 18.85 17.07 18.49 0.1M
2022-06-17 19.45 19.45 17.71 17.96 0.0M
2022-06-16 18.99 18.99 17.55 18.58 0.0M
2022-06-15 18.49 18.49 16.73 18.47 0.0M
2022-06-14 17.80 17.80 16.33 17.61 0.0M
2022-06-13 17.15 18.48 17.15 17.18 0.0M
2022-06-10 17.99 18.48 17.30 18.05 0.0M
2022-06-09 18.19 18.80 17.44 17.60 0.0M
2022-06-08 18.23 18.23 17.37 18.00 0.0M
2022-06-07 18.43 18.43 17.47 18.23 0.0M
2022-06-06 19.18 19.18 17.82 18.36 0.0M
2022-06-03 18.01 19.20 18.01 18.70 0.0M
2022-06-02 18.19 18.80 17.86 18.80 0.0M
2022-06-01 19.30 19.30 17.51 18.80 0.0M
2022-05-31 18.84 18.84 17.21 18.42 0.0M
2022-05-30 17.28 18.14 16.50 17.96 0.0M
2022-05-27 17.95 18.79 17.15 17.28 0.0M
2022-05-26 19.39 19.39 17.95 17.95 0.0M
2022-05-25 19.40 19.40 17.95 18.89 0.0M
2022-05-24 18.96 19.40 18.02 18.87 0.0M
2022-05-23 19.05 19.05 17.25 18.96 0.0M
2022-05-20 18.15 18.15 17.80 18.15 0.0M
2022-05-19 17.28 17.29 17.15 17.29 0.1M
2022-05-18 17.98 17.98 16.42 16.47 0.0M
2022-05-17 17.30 17.30 16.00 17.18 0.0M
2022-05-16 16.50 16.50 16.50 16.50 0.0M
2022-05-13 17.78 17.78 16.15 16.60 0.0M
2022-05-12 16.22 17.78 16.20 17.00 0.0M
2022-05-11 18.15 18.15 16.76 16.99 0.0M
2022-05-10 17.80 17.80 16.17 17.64 0.0M
2022-05-09 17.80 18.68 17.00 17.02 0.0M
2022-05-06 19.20 19.20 17.80 17.80 0.0M
2022-05-05 18.90 18.92 18.40 18.70 0.0M
2022-05-04 17.84 18.50 17.80 18.02 0.0M
2022-05-02 18.00 18.27 18.00 18.20 0.0M
2022-04-29 18.09 18.40 16.84 17.40 0.0M
2022-04-28 18.56 18.56 17.28 17.56 0.0M
2022-04-27 17.32 18.90 17.15 17.99 0.0M
2022-04-26 19.80 19.80 18.05 18.05 0.0M
2022-04-25 19.19 19.52 18.01 19.00 0.0M
2022-04-22 19.00 19.58 18.80 18.81 0.0M
2022-04-21 18.90 20.00 18.70 18.72 0.0M
2022-04-20 19.44 20.20 18.51 19.68 0.0M
2022-04-19 20.60 20.60 19.38 19.44 0.0M
2022-04-18 20.51 20.68 19.03 20.39 0.0M
2022-04-13 20.03 20.51 19.10 20.01 0.0M
2022-04-12 20.44 20.98 19.94 20.03 0.0M
2022-04-11 21.28 21.28 19.54 20.98 0.1M
2022-04-08 20.28 20.56 19.14 20.56 0.0M
2022-04-07 19.38 20.08 18.80 19.74 0.2M
2022-04-06 18.80 19.40 18.24 19.20 0.0M
2022-04-05 19.24 19.24 17.85 19.20 0.0M
2022-04-04 18.36 18.36 17.52 18.36 0.0M
2022-04-01 17.95 17.95 17.07 17.50 0.0M
2022-03-31 17.10 17.94 17.10 17.41 0.0M
2022-03-30 18.56 18.56 17.10 17.10 0.0M
2022-03-29 18.54 18.56 17.87 17.87 0.0M
2022-03-28 19.36 19.36 18.56 18.81 0.0M
2022-03-25 19.44 20.56 18.91 18.93 0.0M
2022-03-24 19.60 20.52 19.00 19.90 0.0M
2022-03-23 20.00 20.56 19.24 20.00 0.0M
2022-03-22 19.52 20.00 19.52 20.00 0.0M
2022-03-21 19.60 20.17 19.24 20.10 0.0M
2022-03-17 19.35 19.44 19.06 19.22 0.0M
2022-03-16 19.28 20.28 19.19 19.35 0.0M
2022-03-15 20.34 20.70 18.88 20.20 0.0M
2022-03-14 19.60 20.00 19.00 19.78 0.0M
2022-03-11 20.08 20.16 19.50 20.00 0.0M
2022-03-10 20.92 20.92 19.31 19.45 0.0M
2022-03-09 20.49 20.49 20.00 20.29 0.0M
2022-03-08 20.00 20.76 19.40 19.52 0.0M
2022-03-07 19.80 20.98 19.36 20.12 0.0M
2022-03-04 20.00 21.40 19.38 20.32 0.1M
2022-03-03 20.98 21.96 20.00 20.40 0.1M
2022-03-02 19.73 21.16 19.60 20.98 0.1M
2022-02-28 18.80 20.75 18.79 20.56 0.3M
2022-02-25 19.77 19.77 19.77 19.77 0.1M
2022-02-24 20.81 20.81 20.81 20.81 0.3M
2022-02-23 21.90 21.90 21.90 21.90 0.0M
2022-02-22 23.05 23.05 23.05 23.05 0.0M
2022-02-21 25.40 25.45 24.26 24.26 0.2M
2022-02-18 25.00 25.99 24.21 25.53 3.0M
2022-02-17 24.76 24.76 22.42 24.76 2.0M
2022-02-16 23.59 23.59 23.59 23.59 0.1M
2022-02-15 22.47 22.47 22.47 22.47 0.0M
2022-02-14 21.36 21.40 20.88 21.40 0.4M
2022-02-11 19.97 20.39 19.80 20.39 0.4M
2022-02-10 19.40 19.42 18.92 19.42 0.6M
2022-02-09 18.50 18.50 18.00 18.50 0.5M
2022-02-08 17.16 17.62 17.15 17.62 0.3M
2022-02-07 17.00 17.56 16.73 16.79 0.1M
2022-02-04 16.20 16.73 16.20 16.73 0.1M
2022-02-03 15.57 15.94 15.57 15.94 0.0M
2022-02-02 15.39 15.39 15.06 15.19 0.0M
2022-02-01 15.69 16.08 15.08 15.10 0.0M
2022-01-31 16.19 16.19 15.40 15.87 0.0M
2022-01-28 15.59 15.89 15.56 15.89 0.0M
2022-01-27 14.52 15.20 14.50 15.14 0.0M
2022-01-25 16.16 16.16 14.98 15.26 0.0M
2022-01-24 16.48 16.58 15.66 15.76 0.0M
2022-01-21 16.56 16.60 16.39 16.48 0.0M
2022-01-20 16.78 16.90 16.12 16.21 0.0M
2022-01-19 17.16 17.16 16.04 16.56 0.0M
2022-01-18 16.09 17.20 16.00 16.67 0.1M
2022-01-17 15.98 16.51 15.98 16.39 0.0M
2022-01-14 16.60 16.60 15.62 16.01 0.0M
2022-01-13 17.20 17.20 16.02 16.30 0.0M
2022-01-12 16.58 16.99 15.92 16.83 0.1M
2022-01-11 16.18 16.77 15.19 16.19 0.2M
2022-01-10 16.39 16.50 15.97 15.98 0.0M
2022-01-07 16.19 16.60 15.99 16.06 0.0M
2022-01-06 16.94 16.95 16.04 16.24 0.0M
2022-01-05 17.27 17.28 16.15 16.60 0.0M
2022-01-04 17.58 17.58 16.82 17.00 0.0M
2022-01-03 17.20 17.20 16.65 16.75 0.0M