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: 144.0 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 20-Dec-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 / 0.1 / 0.0 / 44.05
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 136.0 / 63.78 Month: 112.15 / 95.0 Week: 100.9 / 96.0 Day: 97.0 / 94.05 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 95.80 97.00 94.05 95.04 95.51 -0.54 639.17 19,813 1.31 0 0.00 0.00 7
2 26-Aug 94.00 96.94 94.00 95.56 95.42 -0.39 642.67 18,108 1.20 0 0.00 0.00 6
3 25-Aug 97.40 97.40 95.51 95.93 96.06 0.17 645.16 15,409 1.02 0 0.00 0.00 5
4 22-Aug 97.20 97.94 95.00 95.77 96.11 -1.40 644.08 29,581 1.95 0 0.00 0.00 10
5 21-Aug 96.00 98.50 96.00 97.13 97.59 -0.64 653.23 20,124 1.33 0 0.00 0.00 7
6 20-Aug 93.60 98.98 93.00 97.76 96.36 0.64 657.47 36,361 2.40 0 0.00 0.00 12
7 19-Aug 96.75 98.00 96.70 97.14 97.21 1.40 653.30 15,242 1.01 0 0.00 0.00 5
8 18-Aug 98.35 99.00 95.00 95.80 96.79 -1.50 644.28 50,675 3.35 0 0.00 0.00 17
9 14-Aug 98.29 98.99 96.00 97.26 97.47 0.24 654.10 24,947 1.65 0 0.00 0.00 8
10 13-Aug 99.49 99.49 96.60 97.03 97.81 -0.97 652.56 19,385 1.28 0 0.00 0.00 7
11 12-Aug 98.79 100.00 97.00 97.98 98.29 0.44 658.95 15,811 1.04 0 0.00 0.00 5
12 11-Aug 100.90 100.90 97.00 97.55 97.76 -2.16 656.05 49,555 3.27 0 0.00 0.00 17
13 08-Aug 98.00 100.68 97.70 99.70 99.61 -1.01 670.51 26,989 1.78 0 0.00 0.00 9
14 07-Aug 99.99 104.00 97.23 100.72 98.49 -1.59 677.37 110,078 7.27 0 0.00 0.00 38
15 06-Aug 102.60 105.00 102.01 102.35 102.76 -4.68 688.34 69,869 4.61 0 0.00 0.00 24
16 05-Aug 106.73 110.00 104.00 107.38 106.04 0.61 722.16 47,599 3.14 0 0.00 0.00 16
17 04-Aug 108.80 110.00 105.30 106.73 107.81 -2.56 717.79 50,310 3.32 0 0.00 0.00 17
18 01-Aug 109.80 116.10 106.54 109.53 108.02 -2.34 736.62 378,106 24.97 0 0.00 0.00 129
19 31-Jul 112.15 112.15 109.00 112.15 112.06 5.00 754.24 262,833 17.35 0 0.00 0.00 90
20 30-Jul 106.81 106.81 106.81 106.81 106.81 4.99 718.33 30,361 2.00 0 0.00 0.00 10
21 29-Jul 101.73 101.73 101.73 101.73 101.73 5.00 684.17 16,851 1.11 0 0.00 0.00 6
22 28-Jul 98.00 99.90 95.00 96.89 97.66 -1.82 651.62 39,798 2.63 0 0.00 0.00 14
23 25-Jul 97.00 101.50 96.00 98.69 98.17 -1.27 663.72 43,011 2.84 0 0.00 0.00 15
24 24-Jul 101.00 101.60 99.00 99.96 100.24 -0.32 672.26 15,144 1.00 0 0.00 0.00 5
25 23-Jul 99.78 100.90 98.00 100.28 99.80 0.03 674.41 36,446 2.41 0 0.00 0.00 12
26 22-Jul 103.00 104.86 98.59 100.25 100.06 -3.40 674.21 79,111 5.22 0 0.00 0.00 27
27 21-Jul 106.43 106.43 102.65 103.78 103.61 0.14 697.95 17,396 1.15 0 0.00 0.00 6
28 18-Jul 103.95 107.00 102.50 103.63 103.96 0.72 696.94 23,303 1.54 0 0.00 0.00 8
29 17-Jul 102.39 105.10 101.99 102.89 103.79 -0.69 691.97 30,262 2.00 0 0.00 0.00 10
30 16-Jul 104.30 105.50 100.20 103.60 103.08 -1.61 696.74 58,830 3.88 0 0.00 0.00 20
31 15-Jul 105.00 107.95 104.00 105.30 105.11 1.34 708.17 25,388 1.68 0 0.00 0.00 9
32 14-Jul 103.55 105.20 103.55 103.91 104.34 -1.24 698.83 29,622 1.96 0 0.00 0.00 10
33 11-Jul 105.50 108.00 104.50 105.21 105.76 -0.87 707.57 31,316 2.07 0 0.00 0.00 11
34 10-Jul 106.00 107.00 104.11 106.13 105.58 -0.10 713.76 28,702 1.90 0 0.00 0.00 10
35 09-Jul 104.00 107.49 104.00 106.24 106.49 -0.65 714.50 26,996 1.78 0 0.00 0.00 9
36 08-Jul 107.75 108.89 103.60 106.94 105.38 -0.06 719.20 61,607 4.07 0 0.00 0.00 21
37 07-Jul 105.55 109.89 105.55 107.00 106.87 -1.45 719.00 18,500 1.22 0 0.00 0.00 6
38 04-Jul 105.50 108.99 105.00 108.57 107.93 1.95 730.17 36,368 2.40 0 0.00 0.00 12
39 03-Jul 109.35 109.35 105.00 106.49 107.22 -2.62 716.18 59,144 3.91 0 0.00 0.00 20
40 02-Jul 109.03 111.00 106.20 109.36 108.25 0.80 735.48 39,822 2.63 0 0.00 0.00 14
41 01-Jul 107.00 110.00 105.05 108.49 108.51 2.85 729.63 76,136 5.03 0 0.00 0.00 26
42 30-Jun 109.95 111.80 103.70 105.48 106.24 -2.43 709.39 93,486 6.17 0 0.00 0.00 32
43 27-Jun 108.90 113.80 107.50 108.11 109.47 -4.23 727.07 139,769 9.23 0 0.00 0.00 48
44 26-Jun 117.50 118.00 112.00 112.89 113.64 -2.87 759.22 66,140 4.37 0 0.00 0.00 23
45 25-Jun 114.00 117.00 111.05 116.22 115.84 3.85 781.62 78,778 5.20 0 0.00 0.00 27
46 24-Jun 111.95 115.50 109.00 111.91 112.54 0.89 752.63 120,413 7.95 0 0.00 0.00 41
47 23-Jun 109.50 113.40 107.34 110.92 109.92 -1.62 745.97 44,481 2.94 0 0.00 0.00 15
48 20-Jun 109.92 115.41 104.42 112.75 107.06 2.57 758.28 229,466 15.15 0 0.00 0.00 78
49 19-Jun 118.00 118.00 109.92 109.92 110.95 -5.00 739.25 112,823 7.45 0 0.00 0.00 39
50 18-Jun 121.81 121.81 115.71 115.71 116.37 -5.01 778.19 110,123 7.27 0 0.00 0.00 38
51 17-Jun 125.90 125.90 121.00 121.81 122.03 -1.33 819.21 56,776 3.75 0 0.00 0.00 19
52 16-Jun 121.05 124.00 121.05 123.45 122.27 -0.07 830.24 127,325 8.41 0 0.00 0.00 43
53 13-Jun 121.00 125.00 120.00 123.54 123.01 -0.95 830.84 145,165 9.59 0 0.00 0.00 50
54 12-Jun 124.00 126.15 121.00 124.73 124.06 1.91 838.85 171,362 11.31 0 0.00 0.00 59
55 11-Jun 121.29 123.75 118.02 122.39 121.01 0.91 823.11 329,860 21.78 220,660 220,660.00 2.67 75
56 10-Jun 125.80 125.80 117.36 121.29 120.44 -3.78 815.71 1,005,959 66.42 394,495 394,495.00 4.75 135
57 09-Jun 124.50 126.06 118.58 126.06 124.69 10.00 847.79 1,806,989 119.31 777,309 777,309.00 9.69 265
58 06-Jun 110.01 114.60 109.83 114.60 113.73 9.99 770.72 886,856 58.56 389,944 389,944.00 4.43 133
59 05-Jun 103.51 104.19 101.40 104.19 103.56 5.00 700.71 250,686 16.55 188,088 188,088.00 1.95 64
60 04-Jun 98.50 99.23 96.89 99.23 98.70 4.99 667.35 173,725 11.47 121,956 121,956.00 1.20 42
61 03-Jun 91.20 94.51 89.91 94.51 92.67 5.00 635.61 136,164 8.99 83,439 83,439.00 0.77 28
62 02-Jun 94.48 94.72 89.00 90.01 91.33 -3.27 605.34 174,007 11.49 110,368 110,368.00 1.01 38
63 30-May 95.01 96.49 92.30 93.05 93.78 -2.44 625.79 156,664 10.34 96,852 96,852.00 0.91 33
64 29-May 93.48 97.00 93.48 95.38 95.30 2.26 641.46 119,241 7.87 57,184 57,184.00 0.54 20
65 28-May 95.11 95.98 92.59 93.27 93.52 -3.14 627.27 188,310 12.43 100,194 100,194.00 0.94 34
66 27-May 97.40 97.90 93.99 96.29 95.83 0.27 647.58 161,286 10.65 90,581 90,581.00 0.87 31
67 26-May 100.78 100.90 95.74 96.03 97.19 -4.71 645.83 339,512 22.42 198,426 198,426.00 1.93 68

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com