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: 87.48; Drift%: -6.8
Basic Industry: Consumer Electronics Total Equity: 67,253,075 Low52 Date: 17-Mar-2025 SHP: 55.28 / 0.0 / 0.0 / 44.54
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 136.0 / 63.78 Month: 99.9 / 89.0 Week: 89.94 / 83.13 Day: 84.1 / 81.29 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 83.00 84.10 81.29 81.91 82.19 0.71 550.87 37,804 3.59 18,035 18,035.00 0.15 6
2 11-Nov 82.00 83.00 81.00 81.33 81.62 -2.09 546.97 24,979 2.37 20,049 20,049.00 0.16 7
3 10-Nov 84.00 84.00 81.55 83.07 83.07 2.06 558.67 37,920 3.60 15,874 15,874.00 0.13 5
4 07-Nov 82.14 85.80 81.30 81.39 82.63 -0.91 547.37 32,064 3.04 16,082 16,082.00 0.13 5
5 06-Nov 83.68 85.95 81.01 82.14 82.27 -1.84 552.42 52,634 4.99 39,959 39,959.00 0.33 13
6 04-Nov 86.77 86.85 83.00 83.68 83.72 -1.71 562.77 36,980 3.51 26,957 26,957.00 0.23 9
7 03-Nov 87.22 87.48 84.35 85.14 85.53 -1.42 572.59 19,472 1.85 12,202 12,202.00 0.10 4
8 31-Oct 84.45 87.29 83.13 86.37 85.32 1.28 580.86 55,051 5.22 30,466 30,466.00 0.26 10
9 30-Oct 86.28 87.83 85.11 85.28 85.80 -1.16 573.53 23,562 2.24 12,717 12,717.00 0.11 4
10 29-Oct 86.00 87.94 85.31 86.28 86.34 0.23 580.26 21,937 2.08 12,573 12,573.00 0.11 4
11 28-Oct 86.13 88.00 86.00 86.08 86.63 -0.84 578.91 31,586 3.00 17,119 17,119.00 0.15 6
12 27-Oct 87.46 89.94 86.54 86.81 87.63 -0.74 583.82 29,811 2.83 17,994 17,994.00 0.16 6
13 24-Oct 88.20 90.60 86.50 87.46 88.93 -1.83 588.20 24,529 2.33 10,638 10,638.00 0.09 4
14 23-Oct 89.61 90.99 88.00 89.09 89.24 -0.52 599.16 26,159 2.48 11,636 11,636.00 0.10 4
15 21-Oct 86.30 91.70 86.30 89.56 89.63 0.73 602.32 11,507 1.09 9,988 9,988.00 0.09 3
16 20-Oct 90.85 90.85 88.20 88.91 89.17 0.53 597.95 37,224 3.53 16,705 16,705.00 0.15 6
17 17-Oct 87.00 91.00 86.54 88.44 88.87 1.92 594.79 116,264 11.03 55,222 55,222.00 0.49 18
18 16-Oct 83.11 98.87 83.03 86.77 89.56 4.40 583.55 326,508 30.98 150,452 150,452.00 1.35 50
19 15-Oct 83.00 84.91 83.00 83.11 83.42 -0.29 558.94 34,151 3.24 18,633 18,633.00 0.16 6
20 14-Oct 84.50 86.00 83.00 83.35 84.25 -2.93 560.55 47,451 4.50 28,403 28,403.00 0.24 9
21 13-Oct 84.00 86.38 84.00 85.87 85.19 0.57 577.50 31,389 2.98 19,378 19,378.00 0.17 6
22 10-Oct 86.50 86.50 84.51 85.38 85.45 -1.75 574.21 39,268 3.73 23,307 23,307.00 0.20 8
23 09-Oct 86.00 87.00 85.20 86.90 86.52 0.25 584.43 28,347 2.69 19,207 19,207.00 0.17 6
24 08-Oct 88.00 88.94 86.30 86.68 87.33 -1.17 582.95 30,780 2.92 22,266 22,266.00 0.19 8
25 07-Oct 88.50 89.47 87.09 87.71 88.11 -0.80 589.88 18,032 1.71 11,937 11,937.00 0.11 4
26 06-Oct 86.89 89.97 86.35 88.42 87.82 -0.27 594.65 41,610 3.95 28,744 28,744.00 0.25 10
27 03-Oct 91.28 91.45 86.22 88.66 88.70 -2.03 596.27 63,919 6.06 42,712 42,712.00 0.38 14
28 01-Oct 91.46 91.83 90.00 90.50 90.71 0.52 608.64 24,935 2.37 16,484 16,484.00 0.15 6
29 30-Sep 90.15 92.68 90.00 90.03 90.79 -0.10 605.48 15,724 1.49 9,931 9,931.00 0.09 3
30 29-Sep 90.50 92.98 89.00 90.12 91.07 -0.34 606.08 24,281 2.30 19,554 19,554.00 0.18 7
31 26-Sep 91.16 91.56 89.48 90.43 90.70 -1.89 608.17 30,896 2.93 27,588 27,588.00 0.25 9
32 25-Sep 91.16 93.79 91.16 92.17 92.41 -0.85 619.87 18,637 1.77 15,078 15,078.00 0.14 5
33 24-Sep 93.83 94.75 91.61 92.96 93.01 -1.04 625.18 23,745 2.25 15,520 15,520.00 0.14 5
34 23-Sep 94.94 95.00 93.24 93.94 93.91 -0.48 631.78 17,838 1.69 10,894 10,894.00 0.10 4
35 22-Sep 95.00 95.85 93.50 94.39 94.30 -0.12 634.80 33,297 3.16 20,755 20,755.00 0.20 7
36 19-Sep 92.00 96.00 92.00 94.50 93.59 1.82 635.54 59,895 5.68 48,198 48,198.00 0.45 16
37 18-Sep 96.39 97.78 91.50 92.81 94.33 -2.70 624.18 94,230 8.94 70,478 70,478.00 0.66 24
38 17-Sep 96.68 97.84 94.50 95.39 95.88 -1.10 641.53 35,080 3.33 27,183 27,183.00 0.26 9
39 16-Sep 96.01 97.73 95.68 96.45 96.69 1.21 648.66 22,659 2.15 15,760 15,760.00 0.15 5
40 15-Sep 96.50 98.99 94.20 95.30 95.97 -1.14 640.92 35,418 3.36 24,603 24,603.00 0.24 8
41 12-Sep 99.90 99.90 93.33 96.40 96.29 -0.34 648.32 16,499 1.57 0 0.00 0.00 6
42 11-Sep 97.40 98.85 96.00 96.73 97.31 -0.94 650.54 25,383 2.41 0 0.00 0.00 9
43 10-Sep 94.11 98.33 90.55 97.65 97.02 4.27 656.73 57,057 5.41 0 0.00 0.00 19
44 09-Sep 93.25 95.00 93.25 93.65 94.06 -0.83 629.83 22,620 2.15 0 0.00 0.00 8
45 08-Sep 93.10 95.49 93.10 94.43 94.25 -0.16 635.07 20,830 1.98 0 0.00 0.00 7
46 05-Sep 95.30 95.94 93.05 94.58 94.46 -0.31 636.08 49,552 4.70 0 0.00 0.00 17
47 04-Sep 95.41 95.95 93.60 94.87 94.63 -0.57 638.03 23,583 2.24 0 0.00 0.00 8
48 03-Sep 96.00 96.25 93.25 95.41 94.68 -1.23 641.66 40,706 3.86 0 0.00 0.00 14
49 02-Sep 96.53 96.95 94.80 96.60 95.76 0.07 649.66 26,125 2.48 0 0.00 0.00 9
50 01-Sep 94.92 96.95 94.10 96.53 95.42 1.71 649.19 20,308 1.93 0 0.00 0.00 7
51 29-Aug 95.04 96.30 94.05 94.91 95.09 -0.14 638.30 10,539 1.00 0 0.00 0.00 4
52 28-Aug 95.80 97.00 94.05 95.04 95.51 -0.54 639.17 19,813 1.88 0 0.00 0.00 7
53 26-Aug 94.00 96.94 94.00 95.56 95.42 -0.39 642.67 18,108 1.72 0 0.00 0.00 6
54 25-Aug 97.40 97.40 95.51 95.93 96.06 0.17 645.16 15,409 1.46 0 0.00 0.00 5
55 22-Aug 97.20 97.94 95.00 95.77 96.11 -1.40 644.08 29,581 2.81 0 0.00 0.00 10
56 21-Aug 96.00 98.50 96.00 97.13 97.59 -0.64 653.23 20,124 1.91 0 0.00 0.00 7
57 20-Aug 93.60 98.98 93.00 97.76 96.36 0.64 657.47 36,361 3.45 0 0.00 0.00 12
58 19-Aug 96.75 98.00 96.70 97.14 97.21 1.40 653.30 15,242 1.45 0 0.00 0.00 5
59 18-Aug 98.35 99.00 95.00 95.80 96.79 -1.50 644.28 50,675 4.81 0 0.00 0.00 17
60 14-Aug 98.29 98.99 96.00 97.26 97.47 0.24 654.10 24,947 2.37 0 0.00 0.00 8
61 13-Aug 99.49 99.49 96.60 97.03 97.81 -0.97 652.56 19,385 1.84 0 0.00 0.00 7
62 12-Aug 98.79 100.00 97.00 97.98 98.29 0.44 658.95 15,811 1.50 0 0.00 0.00 5
63 11-Aug 100.90 100.90 97.00 97.55 97.76 -2.16 656.05 49,555 4.70 0 0.00 0.00 17
64 08-Aug 98.00 100.68 97.70 99.70 99.61 -1.01 670.51 26,989 2.56 0 0.00 0.00 9
65 07-Aug 99.99 104.00 97.23 100.72 98.49 -1.59 677.37 110,078 10.44 0 0.00 0.00 38
66 06-Aug 102.60 105.00 102.01 102.35 102.76 -4.68 688.34 69,869 6.63 0 0.00 0.00 24
67 05-Aug 106.73 110.00 104.00 107.38 106.04 0.61 722.16 47,599 4.52 0 0.00 0.00 16

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