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: 185.0 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 18-Apr-2024 Bumper: -; Drift%: -
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 / 0.19 / 0.0 / 43.72
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 136.0 / 63.78 Month: 90.01 / 63.78 Week: 90.01 / 75.21 Day: 90.0 / 90.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 94.50 94.50 94.50 94.50 94.50 5.00 635.54 65,094 2.21 65,094 2.21 0.62 0.22
2 03-Apr 90.00 90.00 90.00 90.00 90.00 4.99 605.00 39,926 1.35 39,926 1.35 0.00 0.14
3 02-Apr 85.72 85.72 85.72 85.72 85.72 5.00 576.49 29,469 1.00 29,468 1.00 0.25 0.10
4 01-Apr 80.50 81.64 77.76 81.64 81.15 4.99 549.05 59,191 2.01 41,541 1.41 0.34 0.14
5 28-Mar 79.15 82.80 75.21 77.76 78.44 -1.76 522.96 536,431 18.20 400,722 13.60 3.14 1.36
6 27-Mar 82.95 83.50 78.00 79.15 81.09 -3.56 532.31 488,390 16.57 390,098 13.24 3.16 1.33
7 26-Mar 88.70 90.01 81.44 82.07 84.95 -4.27 551.95 603,240 20.47 479,135 16.26 4.07 1.63
8 25-Mar 83.00 85.80 82.00 85.73 84.52 4.91 576.56 805,279 27.33 627,628 21.30 5.30 2.13
9 24-Mar 81.72 81.72 81.72 81.72 81.72 5.00 549.59 392,974 13.33 194,866 6.61 1.59 0.66
10 21-Mar 77.83 77.83 77.83 77.83 77.83 4.99 523.43 50,714 1.72 50,614 1.72 0.39 0.17
11 20-Mar 73.33 74.13 73.33 74.13 73.94 5.00 498.55 86,536 2.94 69,681 2.36 0.52 0.24
12 19-Mar 67.90 70.60 67.90 70.60 70.00 5.00 474.81 74,745 2.54 65,631 2.23 0.00 0.22
13 18-Mar 65.00 67.29 64.15 67.24 67.12 4.91 452.21 395,218 13.41 297,754 10.10 2.00 1.01
14 17-Mar 68.45 69.89 63.78 64.09 66.26 -4.54 431.02 263,105 8.93 156,687 5.32 1.04 0.53
15 13-Mar 69.10 70.79 65.92 67.14 67.44 -1.99 451.54 267,689 9.08 183,346 6.22 1.24 0.62
16 12-Mar 74.80 74.80 68.37 68.50 69.59 -4.82 460.68 248,410 8.43 159,653 5.42 1.11 0.54
17 11-Mar 73.20 75.70 71.60 71.97 72.82 -2.81 484.02 290,001 9.84 203,820 6.92 1.48 0.69
18 10-Mar 76.60 78.56 73.50 74.05 76.01 -4.11 498.01 376,124 12.76 317,261 10.77 2.41 1.08
19 07-Mar 78.65 78.65 76.28 77.22 77.22 0.89 519.33 160,841 5.46 117,276 3.98 0.91 0.40
20 06-Mar 75.61 79.36 75.61 76.54 78.04 1.26 514.76 283,317 9.61 193,308 6.56 1.51 0.66
21 05-Mar 75.00 77.50 72.50 75.59 75.65 2.02 508.37 225,231 7.64 133,983 4.55 1.01 0.46
22 04-Mar 75.80 78.29 73.00 74.09 74.95 -2.46 498.28 202,231 6.86 132,301 4.49 0.99 0.45
23 03-Mar 76.53 79.75 75.00 75.96 76.93 -0.74 510.85 218,934 7.43 138,878 4.71 1.07 0.47
24 28-Feb 79.50 79.53 75.60 76.53 76.63 -3.83 514.69 157,701 5.35 96,313 3.27 0.74 0.33
25 27-Feb 83.40 83.55 79.23 79.58 79.99 -4.58 535.20 63,102 2.14 47,378 1.61 0.38 0.16
26 25-Feb 86.18 89.89 82.50 83.40 85.01 -3.23 560.89 79,177 2.69 54,695 1.86 0.46 0.19
27 24-Feb 91.00 91.00 84.41 86.18 87.26 -1.77 579.59 187,640 6.37 94,915 3.22 0.83 0.32
28 21-Feb 86.80 87.73 85.23 87.73 87.60 4.99 590.01 205,164 6.96 165,332 5.61 1.45 0.56
29 20-Feb 83.56 83.56 79.06 83.56 81.37 4.99 561.97 72,590 2.46 38,394 1.30 0.31 0.13
30 19-Feb 79.00 79.59 75.05 79.59 78.48 5.00 535.27 56,543 1.92 33,778 1.15 0.27 0.11
31 18-Feb 79.52 79.80 74.38 75.80 75.49 -3.19 509.78 255,698 8.68 128,796 4.37 0.97 0.44
32 17-Feb 77.50 81.99 77.50 78.30 79.57 -2.88 526.59 190,431 6.46 100,759 3.42 0.80 0.34
33 14-Feb 84.00 84.29 79.50 80.62 81.08 -2.31 542.19 138,645 4.70 73,356 2.49 0.59 0.25
34 13-Feb 83.31 87.88 81.45 82.53 84.64 -3.22 555.04 138,889 4.71 82,219 2.79 0.70 0.28
35 12-Feb 84.94 91.00 84.93 85.28 86.77 -4.61 573.53 370,090 12.56 234,686 7.96 2.04 0.80
36 11-Feb 89.40 89.40 89.40 89.40 89.40 -5.00 601.24 53,433 1.81 52,933 1.80 0.47 0.18
37 10-Feb 94.11 94.11 94.11 94.11 94.11 -5.01 632.92 63,548 2.16 59,268 2.01 0.56 0.20
38 07-Feb 100.57 103.01 96.50 99.07 99.73 -1.47 666.28 125,516 4.26 76,959 2.61 0.77 0.26
39 06-Feb 101.00 107.00 100.00 100.55 103.08 -4.32 676.23 214,609 7.28 152,945 5.19 1.58 0.52
40 05-Feb 96.05 105.09 96.05 105.09 102.17 5.00 706.76 194,672 6.61 92,831 3.15 0.95 0.32
41 04-Feb 102.99 102.99 98.60 100.09 99.96 0.13 673.14 70,582 2.40 48,366 1.64 0.48 0.16
42 03-Feb 107.00 107.00 99.75 99.96 101.21 -4.80 672.26 77,545 2.63 48,514 1.65 0.49 0.16
43 01-Feb 102.80 105.50 98.43 105.00 101.18 4.03 706.00 119,851 4.07 73,565 2.50 0.74 0.25
44 31-Jan 99.50 101.95 96.00 100.93 98.47 0.28 678.79 218,972 7.43 125,554 4.26 1.24 0.43
45 30-Jan 100.99 102.34 98.01 100.65 101.33 3.26 676.90 442,668 15.02 236,634 8.03 2.40 0.80
46 29-Jan 97.47 97.47 93.00 97.47 96.37 5.00 655.52 450,475 15.29 281,255 9.54 2.71 0.96
47 28-Jan 84.00 92.83 83.98 92.83 86.17 5.00 624.31 573,578 19.46 475,302 16.13 4.10 1.62
48 27-Jan 98.00 98.00 88.41 88.41 89.77 -10.01 594.58 371,882 12.62 315,417 10.70 2.83 1.07
49 24-Jan 103.85 104.46 96.00 98.24 98.86 -4.36 660.69 260,170 8.83 163,968 5.56 1.62 0.56
50 23-Jan 101.07 108.25 101.07 102.72 105.19 -0.48 690.82 167,011 5.67 111,039 3.77 1.17 0.38
51 22-Jan 106.99 109.21 100.30 103.21 103.26 -3.07 694.12 156,031 5.29 90,707 3.08 0.94 0.31
52 21-Jan 107.72 112.81 105.46 106.38 109.38 -1.21 715.44 157,689 5.35 89,472 3.04 0.98 0.30
53 20-Jan 108.00 109.99 106.02 107.67 108.09 -2.02 724.11 99,443 3.37 78,907 2.68 0.85 0.27
54 17-Jan 110.73 114.99 109.11 109.85 110.25 -1.69 738.78 91,065 3.09 54,219 1.84 0.60 0.18
55 16-Jan 118.00 118.00 110.62 111.71 113.33 -1.08 751.28 145,230 4.93 65,211 2.21 0.74 0.22
56 15-Jan 119.00 119.00 109.65 112.92 114.91 -2.34 759.42 132,143 4.48 52,661 1.79 0.61 0.18
57 14-Jan 107.70 116.67 105.47 115.56 110.61 8.21 777.18 160,674 5.45 89,235 3.03 0.99 0.30
58 13-Jan 115.25 116.36 104.83 106.07 109.85 -9.81 713.35 279,463 9.48 161,641 5.49 1.78 0.55
59 10-Jan 126.29 126.30 113.66 116.48 117.97 -8.42 783.36 329,553 11.18 192,919 6.55 2.28 0.66
60 09-Jan 126.02 127.70 125.55 126.29 126.09 -0.03 849.34 68,710 2.33 48,429 1.64 0.61 0.16
61 08-Jan 128.00 128.00 125.50 126.33 126.08 -0.84 849.61 70,134 2.38 46,045 1.56 0.58 0.16
62 07-Jan 125.15 129.50 124.31 127.39 127.13 0.42 856.74 80,037 2.72 42,359 1.44 0.54 0.14
63 06-Jan 131.60 134.80 123.01 126.86 126.89 -3.70 853.17 194,696 6.61 130,395 4.42 1.65 0.44
64 03-Jan 134.18 135.98 130.41 131.55 132.75 -2.00 884.71 97,900 3.32 58,995 2.00 0.78 0.20
65 02-Jan 134.00 136.00 132.14 134.18 134.32 1.33 902.40 137,329 4.66 92,864 3.15 1.25 0.32
66 01-Jan 130.73 134.00 129.75 132.40 131.82 1.64 890.43 85,750 2.91 53,633 1.82 0.71 0.18
67 31-Dec 136.00 136.00 128.12 130.23 131.13 -1.69 875.84 128,500 4.36 86,197 2.93 1.13 0.29

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