Stockint.com

Loading a wholistic market research tool


Research
Social

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: 169.85 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 27-May-2024 Bumper: 91.56; Drift%: 13.37
Industry: Consumer Durables Face Value: 2 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
Float14:
High/Low Price Quarter: 136.0 / 63.78 Month: 90.01 / 63.78 Week: 107.0 / 89.2 Day: 107.9 / 103.83 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 104.70 107.90 103.83 105.69 105.47 2.00 710.80 80,524 2.73 45,432 1.82 0.48 0.16
2 21-May 103.20 106.13 102.43 103.62 104.21 -1.59 696.88 78,464 2.66 24,965 1.00 0.26 0.09
3 20-May 106.39 106.79 101.43 105.29 103.78 0.09 708.11 178,190 6.05 85,221 3.41 0.88 0.29
4 19-May 106.58 110.44 104.10 105.20 108.28 0.01 707.50 265,611 9.01 106,940 4.28 1.16 0.36
5 16-May 103.04 107.00 100.99 105.19 105.08 2.46 707.44 241,349 8.19 139,197 5.58 1.46 0.47
6 15-May 106.43 106.43 101.37 102.66 104.56 1.27 690.42 442,469 15.01 197,367 7.91 2.06 0.67
7 14-May 101.37 101.37 101.37 101.37 101.37 4.99 681.74 37,252 1.26 37,252 1.49 0.38 0.13
8 13-May 95.62 96.55 94.97 96.55 96.19 4.99 649.33 54,563 1.85 52,524 2.10 0.51 0.18
9 12-May 91.96 91.96 89.20 91.96 91.92 4.99 618.46 41,453 1.41 36,986 1.48 0.34 0.13
10 09-May 88.74 88.74 86.06 87.59 86.35 -3.31 589.07 266,624 9.05 142,687 5.72 1.23 0.49
11 08-May 91.71 92.93 90.00 90.59 91.17 0.32 609.25 60,596 2.06 28,100 1.13 0.26 0.10
12 07-May 87.20 92.99 87.20 90.30 90.54 -0.47 607.30 104,307 3.54 43,623 1.75 0.39 0.15
13 06-May 95.50 95.50 90.50 90.73 92.11 -3.50 610.19 76,005 2.58 45,702 1.83 0.42 0.16
14 05-May 93.00 97.10 92.18 94.02 94.58 0.77 632.31 77,131 2.62 33,440 1.34 0.32 0.11
15 02-May 96.29 99.41 91.56 93.30 94.62 -3.11 627.47 129,313 4.39 67,065 2.69 0.63 0.23
16 30-Apr 100.00 100.23 96.18 96.29 97.35 -4.90 647.58 174,256 5.91 106,602 4.27 1.04 0.36
17 29-Apr 101.28 105.55 98.61 101.25 102.26 -2.16 680.94 140,998 4.78 96,869 3.88 0.99 0.33
18 28-Apr 106.90 106.90 102.06 103.49 103.64 -1.27 696.00 68,868 2.34 39,453 1.58 0.41 0.13
19 25-Apr 111.80 112.70 103.00 104.82 104.31 -3.33 704.95 329,172 11.17 198,253 7.94 2.07 0.67
20 24-Apr 106.90 111.58 104.00 108.43 110.08 2.03 729.23 454,329 15.42 222,904 8.93 2.45 0.76
21 23-Apr 103.00 106.27 100.41 106.27 104.38 5.00 714.70 221,219 7.51 169,240 6.78 1.77 0.58
22 22-Apr 103.53 105.80 100.38 101.21 101.85 -2.24 680.67 166,170 5.64 109,542 4.39 1.12 0.37
23 21-Apr 98.55 108.40 98.55 103.53 105.78 0.28 696.27 328,097 11.13 152,933 6.13 1.62 0.52
24 17-Apr 105.72 108.00 102.00 103.24 103.85 -2.35 694.32 150,712 5.11 95,324 3.82 0.99 0.32
25 16-Apr 110.00 110.00 104.59 105.72 106.63 -1.49 711.00 188,167 6.39 117,156 4.69 1.25 0.40
26 15-Apr 103.40 108.57 99.23 107.32 103.83 3.79 721.76 253,674 8.61 170,083 6.81 1.77 0.58
27 11-Apr 111.26 111.26 100.81 103.40 107.00 -2.43 695.40 584,721 19.84 295,631 11.84 3.00 1.01
28 09-Apr 105.97 105.97 101.83 105.97 105.55 4.99 712.68 333,637 11.32 110,577 4.43 1.17 0.38
29 08-Apr 100.93 100.93 98.50 100.93 100.86 4.99 678.79 49,719 1.69 46,373 1.86 0.47 0.16
30 07-Apr 89.77 98.20 89.77 96.13 92.71 1.72 646.50 876,695 29.75 472,684 18.93 4.38 1.61
31 04-Apr 94.50 94.50 94.50 94.50 94.50 5.00 635.54 65,094 2.21 65,094 2.61 0.62 0.22
32 03-Apr 90.00 90.00 90.00 90.00 90.00 4.99 605.00 39,926 1.35 39,926 1.60 0.00 0.14
33 02-Apr 85.72 85.72 85.72 85.72 85.72 5.00 576.49 29,469 1.00 29,468 1.18 0.25 0.10
34 01-Apr 80.50 81.64 77.76 81.64 81.15 4.99 549.05 59,191 2.01 41,541 1.66 0.34 0.14
35 28-Mar 79.15 82.80 75.21 77.76 78.44 -1.76 522.96 536,431 18.20 400,722 16.05 3.14 1.36
36 27-Mar 82.95 83.50 78.00 79.15 81.09 -3.56 532.31 488,390 16.57 390,098 15.63 3.16 1.33
37 26-Mar 88.70 90.01 81.44 82.07 84.95 -4.27 551.95 603,240 20.47 479,135 19.19 4.07 1.63
38 25-Mar 83.00 85.80 82.00 85.73 84.52 4.91 576.56 805,279 27.33 627,628 25.14 5.30 2.13
39 24-Mar 81.72 81.72 81.72 81.72 81.72 5.00 549.59 392,974 13.33 194,866 7.81 1.59 0.66
40 21-Mar 77.83 77.83 77.83 77.83 77.83 4.99 523.43 50,714 1.72 50,614 2.03 0.39 0.17
41 20-Mar 73.33 74.13 73.33 74.13 73.94 5.00 498.55 86,536 2.94 69,681 2.79 0.52 0.24
42 19-Mar 67.90 70.60 67.90 70.60 70.00 5.00 474.81 74,745 2.54 65,631 2.63 0.00 0.22
43 18-Mar 65.00 67.29 64.15 67.24 67.12 4.91 452.21 395,218 13.41 297,754 11.93 2.00 1.01
44 17-Mar 68.45 69.89 63.78 64.09 66.26 -4.54 431.02 263,105 8.93 156,687 6.28 1.04 0.53
45 13-Mar 69.10 70.79 65.92 67.14 67.44 -1.99 451.54 267,689 9.08 183,346 7.34 1.24 0.62
46 12-Mar 74.80 74.80 68.37 68.50 69.59 -4.82 460.68 248,410 8.43 159,653 6.39 1.11 0.54
47 11-Mar 73.20 75.70 71.60 71.97 72.82 -2.81 484.02 290,001 9.84 203,820 8.16 1.48 0.69
48 10-Mar 76.60 78.56 73.50 74.05 76.01 -4.11 498.01 376,124 12.76 317,261 12.71 2.41 1.08
49 07-Mar 78.65 78.65 76.28 77.22 77.22 0.89 519.33 160,841 5.46 117,276 4.70 0.91 0.40
50 06-Mar 75.61 79.36 75.61 76.54 78.04 1.26 514.76 283,317 9.61 193,308 7.74 1.51 0.66
51 05-Mar 75.00 77.50 72.50 75.59 75.65 2.02 508.37 225,231 7.64 133,983 5.37 1.01 0.46
52 04-Mar 75.80 78.29 73.00 74.09 74.95 -2.46 498.28 202,231 6.86 132,301 5.30 0.99 0.45
53 03-Mar 76.53 79.75 75.00 75.96 76.93 -0.74 510.85 218,934 7.43 138,878 5.56 1.07 0.47
54 28-Feb 79.50 79.53 75.60 76.53 76.63 -3.83 514.69 157,701 5.35 96,313 3.86 0.74 0.33
55 27-Feb 83.40 83.55 79.23 79.58 79.99 -4.58 535.20 63,102 2.14 47,378 1.90 0.38 0.16
56 25-Feb 86.18 89.89 82.50 83.40 85.01 -3.23 560.89 79,177 2.69 54,695 2.19 0.46 0.19
57 24-Feb 91.00 91.00 84.41 86.18 87.26 -1.77 579.59 187,640 6.37 94,915 3.80 0.83 0.32
58 21-Feb 86.80 87.73 85.23 87.73 87.60 4.99 590.01 205,164 6.96 165,332 6.62 1.45 0.56
59 20-Feb 83.56 83.56 79.06 83.56 81.37 4.99 561.97 72,590 2.46 38,394 1.54 0.31 0.13
60 19-Feb 79.00 79.59 75.05 79.59 78.48 5.00 535.27 56,543 1.92 33,778 1.35 0.27 0.11
61 18-Feb 79.52 79.80 74.38 75.80 75.49 -3.19 509.78 255,698 8.68 128,796 5.16 0.97 0.44
62 17-Feb 77.50 81.99 77.50 78.30 79.57 -2.88 526.59 190,431 6.46 100,759 4.04 0.80 0.34
63 14-Feb 84.00 84.29 79.50 80.62 81.08 -2.31 542.19 138,645 4.70 73,356 2.94 0.59 0.25
64 13-Feb 83.31 87.88 81.45 82.53 84.64 -3.22 555.04 138,889 4.71 82,219 3.29 0.70 0.28
65 12-Feb 84.94 91.00 84.93 85.28 86.77 -4.61 573.53 370,090 12.56 234,686 9.40 2.04 0.80
66 11-Feb 89.40 89.40 89.40 89.40 89.40 -5.00 601.24 53,433 1.81 52,933 2.12 0.47 0.18
67 10-Feb 94.11 94.11 94.11 94.11 94.11 -5.01 632.92 63,548 2.16 59,268 2.37 0.56 0.20

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