NSE, PFOCUS End of Day and Historical Stock Data [PRIME FOCUS LIMITED]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, PFOCUS: Prime Focus Limited

29 Aug 2025

LAST: 144.7	CHANGE: 0.79	OPEN: 143.5	HIGH: 147.4	ASK: 0.0	VOLUME: 1.88M
LAST: 144.7	CHG(%): 0.55	PREV: 144.0	LOW: 141.3	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	143.5	147.4	141.3	144.7	1.88M
28 Aug 25	146.5	147.3	143.1	144.0	507.2K
27 Aug 25	146.2	146.2	146.2	146.2	0
26 Aug 25	151.0	152.1	144.0	146.2	849.2K
25 Aug 25	152.6	154.2	147.4	151.7	917.7K
22 Aug 25	160.3	160.8	151.1	152.0	2.67M
21 Aug 25	166.0	170.0	159.5	161.4	3.8M
20 Aug 25	159.3	167.7	159.0	166.2	3.97M
19 Aug 25	157.5	161.0	155.3	159.1	1.88M
18 Aug 25	160.0	168.0	156.0	158.8	4.93M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	147.71
MA10:	154.32
MA20:	153.17
MA50:	150.56
MA100:	128.83
MA200:	118.97
STO9:	3.03
STO14:	3.03
RSI14:	42.44
WPR14:	-96.45
MTM14:	-12.08
ROC14:	-0.08
ATR:	8.69
Week High:	160.81
Week Low:	141.26
Month High:	170.00
Month Low:	136.53
Year High:	181.00
Year Low:	85.00

RECENT SPLITS

Date	Ratio
29 Oct 2010	10-1

RECENT DIVIDENDS

Date	Amount
14 Aug 2007	$0.02