Stockint.com

Loading a wholistic market research tool


Research

Stock History for: FOCUS, Focus Lighting and Fixtures Limited, INE593W01028, Listing: 24-Nov-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 148.01 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 12-Jul-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 2; VWAP21: Low52 Price: 63.78 Barrier: -; Drift%: -
Basic Industry: Consumer Electronics Total Equity: 67,253,075 Low52 Date: 17-Mar-2025 SHP: 55.28 / 0.37 / 0.0 / 43.54
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 136.0 / 63.78 Month: 110.44 / 86.06 Week: 111.8 / 103.7 Day: 108.0 / 104.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 105.50 108.00 104.50 105.21 105.76 -0.87 707.57 31,316 1.69 0 0.00 0.00 11
2 10-Jul 106.00 107.00 104.11 106.13 105.58 -0.10 713.76 28,702 1.55 0 0.00 0.00 10
3 09-Jul 104.00 107.49 104.00 106.24 106.49 -0.65 714.50 26,996 1.46 0 0.00 0.00 9
4 08-Jul 107.75 108.89 103.60 106.94 105.38 -0.06 719.20 61,607 3.33 0 0.00 0.00 21
5 07-Jul 105.55 109.89 105.55 107.00 106.87 -1.45 719.00 18,500 1.00 0 0.00 0.00 6
6 04-Jul 105.50 108.99 105.00 108.57 107.93 1.95 730.17 36,368 1.97 0 0.00 0.00 12
7 03-Jul 109.35 109.35 105.00 106.49 107.22 -2.62 716.18 59,144 3.20 0 0.00 0.00 20
8 02-Jul 109.03 111.00 106.20 109.36 108.25 0.80 735.48 39,822 2.15 0 0.00 0.00 14
9 01-Jul 107.00 110.00 105.05 108.49 108.51 2.85 729.63 76,136 4.12 0 0.00 0.00 26
10 30-Jun 109.95 111.80 103.70 105.48 106.24 -2.43 709.39 93,486 5.05 0 0.00 0.00 32
11 27-Jun 108.90 113.80 107.50 108.11 109.47 -4.23 727.07 139,769 7.55 0 0.00 0.00 48
12 26-Jun 117.50 118.00 112.00 112.89 113.64 -2.87 759.22 66,140 3.57 0 0.00 0.00 23
13 25-Jun 114.00 117.00 111.05 116.22 115.84 3.85 781.62 78,778 4.26 0 0.00 0.00 27
14 24-Jun 111.95 115.50 109.00 111.91 112.54 0.89 752.63 120,413 6.51 0 0.00 0.00 41
15 23-Jun 109.50 113.40 107.34 110.92 109.92 -1.62 745.97 44,481 2.40 0 0.00 0.00 15
16 20-Jun 109.92 115.41 104.42 112.75 107.06 2.57 758.28 229,466 12.40 0 0.00 0.00 78
17 19-Jun 118.00 118.00 109.92 109.92 110.95 -5.00 739.25 112,823 6.10 0 0.00 0.00 39
18 18-Jun 121.81 121.81 115.71 115.71 116.37 -5.01 778.19 110,123 5.95 0 0.00 0.00 38
19 17-Jun 125.90 125.90 121.00 121.81 122.03 -1.33 819.21 56,776 3.07 0 0.00 0.00 19
20 16-Jun 121.05 124.00 121.05 123.45 122.27 -0.07 830.24 127,325 6.88 0 0.00 0.00 43
21 13-Jun 121.00 125.00 120.00 123.54 123.01 -0.95 830.84 145,165 7.85 0 0.00 0.00 50
22 12-Jun 124.00 126.15 121.00 124.73 124.06 1.91 838.85 171,362 9.26 0 0.00 0.00 59
23 11-Jun 121.29 123.75 118.02 122.39 121.01 0.91 823.11 329,860 17.83 220,660 220,660.00 2.67 75
24 10-Jun 125.80 125.80 117.36 121.29 120.44 -3.78 815.71 1,005,959 54.37 394,495 394,495.00 4.75 135
25 09-Jun 124.50 126.06 118.58 126.06 124.69 10.00 847.79 1,806,989 97.67 777,309 777,309.00 9.69 265
26 06-Jun 110.01 114.60 109.83 114.60 113.73 9.99 770.72 886,856 47.94 389,944 389,944.00 4.43 133
27 05-Jun 103.51 104.19 101.40 104.19 103.56 5.00 700.71 250,686 13.55 188,088 188,088.00 1.95 64
28 04-Jun 98.50 99.23 96.89 99.23 98.70 4.99 667.35 173,725 9.39 121,956 121,956.00 1.20 42
29 03-Jun 91.20 94.51 89.91 94.51 92.67 5.00 635.61 136,164 7.36 83,439 83,439.00 0.77 28
30 02-Jun 94.48 94.72 89.00 90.01 91.33 -3.27 605.34 174,007 9.41 110,368 110,368.00 1.01 38
31 30-May 95.01 96.49 92.30 93.05 93.78 -2.44 625.79 156,664 8.47 96,852 96,852.00 0.91 33
32 29-May 93.48 97.00 93.48 95.38 95.30 2.26 641.46 119,241 6.45 57,184 57,184.00 0.54 20
33 28-May 95.11 95.98 92.59 93.27 93.52 -3.14 627.27 188,310 10.18 100,194 100,194.00 0.94 34
34 27-May 97.40 97.90 93.99 96.29 95.83 0.27 647.58 161,286 8.72 90,581 90,581.00 0.87 31
35 26-May 100.78 100.90 95.74 96.03 97.19 -4.71 645.83 339,512 18.35 198,426 198,426.00 1.93 68
36 23-May 105.80 106.00 100.40 100.78 102.70 -4.65 677.78 397,727 21.50 211,974 211,974.00 2.18 72
37 22-May 104.70 107.90 103.83 105.69 105.47 2.00 710.80 80,524 4.35 45,432 45,432.00 0.48 16
38 21-May 103.20 106.13 102.43 103.62 104.21 -1.59 696.88 78,464 4.24 24,965 24,965.00 0.26 9
39 20-May 106.39 106.79 101.43 105.29 103.78 0.09 708.11 178,190 9.63 85,221 85,221.00 0.88 29
40 19-May 106.58 110.44 104.10 105.20 108.28 0.01 707.50 265,611 14.36 106,940 106,940.00 1.16 36
41 16-May 103.04 107.00 100.99 105.19 105.08 2.46 707.44 241,349 13.05 139,197 139,197.00 1.46 47
42 15-May 106.43 106.43 101.37 102.66 104.56 1.27 690.42 442,469 23.92 197,367 197,367.00 2.06 67
43 14-May 101.37 101.37 101.37 101.37 101.37 4.99 681.74 37,252 2.01 37,252 37,252.00 0.38 13
44 13-May 95.62 96.55 94.97 96.55 96.19 4.99 649.33 54,563 2.95 52,524 52,524.00 0.51 18
45 12-May 91.96 91.96 89.20 91.96 91.92 4.99 618.46 41,453 2.24 36,986 36,986.00 0.34 13
46 09-May 88.74 88.74 86.06 87.59 86.35 -3.31 589.07 266,624 14.41 142,687 142,687.00 1.23 49
47 08-May 91.71 92.93 90.00 90.59 91.17 0.32 609.25 60,596 3.28 28,100 28,100.00 0.26 10
48 07-May 87.20 92.99 87.20 90.30 90.54 -0.47 607.30 104,307 5.64 43,623 43,623.00 0.39 15
49 06-May 95.50 95.50 90.50 90.73 92.11 -3.50 610.19 76,005 4.11 45,702 45,702.00 0.42 16
50 05-May 93.00 97.10 92.18 94.02 94.58 0.77 632.31 77,131 4.17 33,440 33,440.00 0.32 11
51 02-May 96.29 99.41 91.56 93.30 94.62 -3.11 627.47 129,313 6.99 67,065 67,065.00 0.63 23
52 30-Apr 100.00 100.23 96.18 96.29 97.35 -4.90 647.58 174,256 9.42 106,602 106,602.00 1.04 36
53 29-Apr 101.28 105.55 98.61 101.25 102.26 -2.16 680.94 140,998 7.62 96,869 96,869.00 0.99 33
54 28-Apr 106.90 106.90 102.06 103.49 103.64 -1.27 696.00 68,868 3.72 39,453 39,453.00 0.41 13
55 25-Apr 111.80 112.70 103.00 104.82 104.31 -3.33 704.95 329,172 17.79 198,253 198,253.00 2.07 67
56 24-Apr 106.90 111.58 104.00 108.43 110.08 2.03 729.23 454,329 24.56 222,904 222,904.00 2.45 76
57 23-Apr 103.00 106.27 100.41 106.27 104.38 5.00 714.70 221,219 11.96 169,240 169,240.00 1.77 58
58 22-Apr 103.53 105.80 100.38 101.21 101.85 -2.24 680.67 166,170 8.98 109,542 109,542.00 1.12 37
59 21-Apr 98.55 108.40 98.55 103.53 105.78 0.28 696.27 328,097 17.73 152,933 152,933.00 1.62 52
60 17-Apr 105.72 108.00 102.00 103.24 103.85 -2.35 694.32 150,712 8.15 95,324 95,324.00 0.99 32
61 16-Apr 110.00 110.00 104.59 105.72 106.63 -1.49 711.00 188,167 10.17 117,156 117,156.00 1.25 40
62 15-Apr 103.40 108.57 99.23 107.32 103.83 3.79 721.76 253,674 13.71 170,083 170,083.00 1.77 58
63 11-Apr 111.26 111.26 100.81 103.40 107.00 -2.43 695.40 584,721 31.60 295,631 295,631.00 3.00 101
64 09-Apr 105.97 105.97 101.83 105.97 105.55 4.99 712.68 333,637 18.03 110,577 110,577.00 1.17 38
65 08-Apr 100.93 100.93 98.50 100.93 100.86 4.99 678.79 49,719 2.69 46,373 46,373.00 0.47 16
66 07-Apr 89.77 98.20 89.77 96.13 92.71 1.72 646.50 876,695 47.39 472,684 472,684.00 4.38 161
67 04-Apr 94.50 94.50 94.50 94.50 94.50 5.00 635.54 65,094 3.52 65,094 65,094.00 0.62 22

Similar Stocks: HAVELLS    PGEL    DIXON    BPL    FOCUS    IKIO    KHAITANLTD    MIRCELECTR    NITIRAJ    SONAMLTD    VETO    ARHAM    CELLECOR    KEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com