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

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

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, FOCUS: Focus Lighting and Fixtures Limited

14 Aug 2025

LAST: 97.26	CHANGE: 0.72	OPEN: 98.29	HIGH: 98.99	ASK: 0.00	VOLUME: 24.9K
LAST: 97.26	CHG(%): 0.73	PREV: 97.98	LOW: 96.00	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	98.29	98.99	96.00	97.26	24.9K
12 Aug 25	98.79	100.00	97.00	97.98	15.8K
11 Aug 25	100.90	100.90	97.00	97.55	49.6K
08 Aug 25	98.00	100.68	97.70	99.70	27K
07 Aug 25	99.99	104.00	97.23	100.72	110.1K
06 Aug 25	102.60	105.00	102.01	102.35	69.9K
05 Aug 25	106.73	110.00	104.00	107.38	47.6K
04 Aug 25	108.80	110.00	105.30	106.73	50.3K
01 Aug 25	109.80	116.10	106.54	109.53	378.1K
31 Jul 25	112.15	112.15	109.00	112.15	262.8K

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:

TECHNICALS

MA5:	98.64
MA20:	102.31
MA50:	108.36
MA200:	102.04
STO9:	0.77
RSI14:	46.18
WPR14:	-97.58
MTM14:	-1.43
ROC14:	-0.01
Week High:	104.00
Week Low:	96.00
Month High:	116.10
Month Low:	95.00
Volatility:	10.38