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: 126.15 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 12-Jun-2025 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 2; VWAP21: Low52 Price: 57.06 Barrier: 63.5; Drift%: 2.47
Basic Industry: Consumer Electronics Total Equity: 67,444,950 Low52 Date: 27-Mar-2026 SHP: 55.31 / 0.01 / 0.0 / 44.36
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 136.0 / 63.78 Month: 86.52 / 66.2 Week: 66.6 / 64.05 Day: 66.0 / 63.99 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 65.12 66.00 63.99 65.11 64.93 -0.02 439.13 76,100 4.79 29,832 3.62 0.19 10
2 06-Apr 62.49 66.01 62.00 65.12 64.44 4.21 439.20 42,434 2.67 25,382 3.08 0.16 8
3 02-Apr 62.55 63.40 61.01 62.49 61.99 -0.03 421.46 30,546 1.92 19,288 2.34 0.12 6
4 01-Apr 58.15 63.50 58.15 62.51 62.28 7.50 421.60 50,960 3.21 27,037 3.28 0.17 9
5 30-Mar 58.00 62.40 57.25 58.15 59.20 -1.32 392.19 175,312 11.03 109,851 13.32 0.65 37
6 27-Mar 63.80 63.80 57.06 58.93 61.82 -7.75 397.45 538,937 33.91 458,072 55.56 2.83 153
7 25-Mar 65.01 66.00 63.00 63.88 64.72 -1.89 430.84 159,504 10.04 103,632 12.57 0.67 35
8 24-Mar 67.70 67.70 64.41 65.11 65.96 0.31 439.13 266,164 16.75 214,771 26.05 1.42 72
9 23-Mar 66.56 66.57 64.50 64.91 65.33 -2.48 437.79 274,071 17.25 149,824 18.17 0.98 50
10 20-Mar 66.00 67.50 66.00 66.56 66.77 0.65 448.91 167,048 10.51 120,082 14.57 0.80 40
11 19-Mar 68.38 68.38 65.75 66.13 66.38 -2.81 446.01 59,727 3.76 33,409 4.05 0.22 11
12 18-Mar 67.51 68.45 67.15 68.04 68.04 0.62 458.90 156,542 9.85 107,061 12.99 0.73 36
13 17-Mar 68.07 68.53 66.20 67.62 67.79 -0.01 456.06 72,179 4.54 50,262 6.10 0.34 17
14 16-Mar 67.00 67.81 65.43 67.63 67.42 0.48 456.13 167,711 10.55 82,766 10.04 0.56 28
15 13-Mar 67.04 69.01 66.25 67.31 66.96 0.42 453.97 413,079 25.99 364,041 44.16 2.44 122
16 12-Mar 66.10 68.12 65.45 67.03 66.70 0.37 452.08 115,071 7.24 62,124 7.54 0.41 21
17 11-Mar 65.31 67.93 65.11 66.78 66.67 2.28 450.40 70,796 4.46 41,888 5.08 0.28 14
18 10-Mar 65.10 65.74 64.56 65.29 65.28 0.37 440.35 32,026 2.02 19,801 2.40 0.13 7
19 09-Mar 64.01 65.71 63.20 65.05 64.90 -0.23 438.73 68,936 4.34 41,028 4.98 0.27 14
20 06-Mar 64.00 66.13 64.00 65.20 65.31 -0.11 439.74 62,020 3.90 23,814 2.89 0.16 8
21 05-Mar 65.30 66.12 64.00 65.27 65.07 1.64 440.21 51,695 3.25 17,481 2.12 0.11 6
22 04-Mar 63.49 64.60 61.50 64.22 63.50 0.23 433.13 60,827 3.83 30,943 3.75 0.20 10
23 02-Mar 64.50 64.97 63.00 64.07 63.74 -1.91 432.12 68,396 4.30 31,833 3.86 0.20 11
24 27-Feb 65.36 66.20 64.43 65.32 65.19 -0.05 440.55 24,436 1.54 16,374 1.99 0.11 5
25 26-Feb 65.53 66.47 64.80 65.35 65.76 -0.14 440.75 33,097 2.08 21,057 2.55 0.14 7
26 25-Feb 65.16 66.31 64.51 65.44 65.06 0.43 441.36 78,218 4.92 39,019 4.73 0.25 13
27 24-Feb 65.31 66.60 64.26 65.16 64.75 1.12 439.47 38,688 2.43 22,429 2.72 0.15 7
28 23-Feb 64.51 65.50 64.05 64.44 64.57 0.39 434.62 36,166 2.28 21,455 2.60 0.14 7
29 20-Feb 65.13 66.69 64.00 64.19 65.01 -1.43 432.93 65,727 4.14 33,002 4.00 0.21 11
30 19-Feb 66.00 66.89 64.10 65.12 65.85 -2.73 439.20 41,589 2.62 27,844 3.38 0.18 9
31 18-Feb 66.25 68.68 65.20 66.95 66.97 1.04 451.54 47,305 2.98 22,964 2.79 0.15 8
32 17-Feb 65.13 66.88 65.13 66.26 66.09 1.10 446.89 30,034 1.89 15,062 1.83 0.10 5
33 16-Feb 65.70 67.36 65.00 65.54 65.77 -1.19 442.03 43,200 2.72 27,588 3.35 0.18 9
34 13-Feb 67.12 67.38 65.92 66.33 66.43 -1.95 447.36 41,828 2.63 29,353 3.56 0.19 10
35 12-Feb 68.11 68.95 67.20 67.65 67.84 -2.96 456.27 19,763 1.24 12,062 1.46 0.08 4
36 11-Feb 67.94 71.00 64.53 69.71 67.76 5.56 470.16 161,876 10.19 72,589 8.81 0.49 24
37 10-Feb 67.00 70.63 63.71 66.04 66.60 -1.78 445.41 247,448 15.57 93,341 11.32 0.62 31
38 09-Feb 69.60 69.78 66.51 67.24 67.55 -3.42 453.50 133,351 8.39 81,501 9.89 0.55 27
39 06-Feb 70.10 72.66 69.20 69.62 69.91 -3.69 469.55 35,630 2.24 20,655 2.51 0.14 7
40 05-Feb 70.60 73.00 70.60 72.29 71.77 -1.26 487.56 15,890 1.00 8,243 1.00 0.06 3
41 04-Feb 69.75 74.58 69.75 73.21 72.56 4.96 493.76 52,925 3.33 32,987 4.00 0.24 11
42 03-Feb 69.82 71.70 68.22 69.75 69.26 2.95 470.43 23,070 1.45 15,740 1.91 0.11 5
43 02-Feb 68.08 69.76 66.72 67.75 67.91 -0.04 456.94 32,412 2.04 20,228 2.45 0.14 7
44 01-Feb 68.56 71.68 66.14 67.78 69.22 -0.88 457.14 28,409 1.79 12,763 1.55 0.09 4
45 30-Jan 67.00 69.74 67.00 68.38 68.36 -0.28 461.19 52,605 3.31 30,870 3.74 0.21 10
46 29-Jan 71.03 71.93 67.52 68.57 69.57 -3.46 462.47 56,079 3.53 30,804 3.74 0.21 10
47 28-Jan 65.40 72.49 65.40 71.03 68.79 8.44 479.06 41,411 2.61 22,482 2.73 0.15 7
48 27-Jan 67.42 68.98 63.51 65.50 66.83 -2.85 441.76 38,949 2.45 25,347 3.07 0.17 8
49 23-Jan 70.03 70.62 66.98 67.42 68.11 -3.06 454.71 28,832 1.81 20,166 2.45 0.14 7
50 22-Jan 68.00 70.80 68.00 69.55 69.92 2.82 469.08 26,041 1.64 13,825 1.68 0.10 5
51 21-Jan 69.00 70.78 64.29 67.64 67.36 -2.06 456.20 86,523 5.44 46,859 5.68 0.32 16
52 20-Jan 73.52 73.95 68.20 69.06 71.17 -6.09 465.77 50,971 3.21 29,499 3.58 0.21 10
53 19-Jan 74.00 74.82 72.04 73.54 72.98 0.84 495.99 20,352 1.28 10,559 1.28 0.08 4
54 16-Jan 72.00 74.24 72.00 72.93 73.19 0.93 491.88 46,870 2.95 24,503 2.97 0.18 8
55 14-Jan 73.50 73.80 72.00 72.26 73.10 -0.47 487.36 37,792 2.38 12,619 1.53 0.09 4
56 13-Jan 73.22 75.88 72.00 72.60 73.35 -0.67 489.65 39,868 2.51 17,582 2.13 0.13 6
57 12-Jan 73.13 74.00 71.41 73.09 72.59 -0.05 492.96 55,017 3.46 24,722 3.00 0.18 8
58 09-Jan 78.96 78.96 72.21 73.13 74.58 -4.65 493.22 77,289 4.86 50,232 6.09 0.37 17
59 08-Jan 83.83 83.83 76.00 76.70 78.28 -7.20 517.30 149,952 9.44 78,925 9.57 0.62 26
60 07-Jan 81.26 84.49 79.51 82.65 82.84 3.56 557.43 158,458 9.97 87,556 10.62 0.73 29
61 06-Jan 73.57 81.00 73.00 79.81 78.16 8.48 538.28 196,261 12.35 109,098 13.23 0.85 36
62 05-Jan 75.65 75.65 73.20 73.57 74.16 -1.55 496.19 24,490 1.54 15,083 1.83 0.11 5
63 02-Jan 73.10 74.99 73.02 74.73 74.33 0.67 504.02 30,920 1.95 15,460 1.88 0.11 5
64 01-Jan 75.31 75.31 73.53 74.23 74.48 0.38 500.64 26,200 1.65 19,981 2.42 0.15 7
65 31-Dec 72.99 74.89 70.00 73.95 71.25 1.32 498.76 193,863 12.20 160,050 19.41 1.14 53
66 30-Dec 74.00 74.87 72.12 72.99 73.31 -1.35 492.28 33,010 2.08 15,824 1.92 0.12 5
67 29-Dec 73.51 76.85 73.00 73.99 74.62 -1.80 499.03 55,168 3.47 30,437 3.69 0.23 10

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com