Stockint.com

Loading a wholistic market research tool


Research

Stock History for: PFOCUS, Prime Focus Limited, INE367G01038, Listing: 20-Jun-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 10 High52 Price: 175.0 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 04-Jul-2025 Bumper: 141.5; Drift%: 10.44
Industry: Entertainment Face Value: 1; VWAP21: Low52 Price: 85.0 Barrier: -; Drift%: -
Basic Industry: Media & Entertainment Total Equity: 309,936,976 Low52 Date: 07-Apr-2025 SHP: 67.61 / 10.92 / 0.0 / 21.46
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 145.0 / 90.41 Month: 126.26 / 92.01 Week: 175.0 / 131.0 Day: 164.49 / 156.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 159.90 164.49 156.50 157.99 160.35 -0.77 4,896.69 820,181 52.78 313,071 33.16 5.02 47
2 10-Jul 160.66 163.73 158.45 159.21 160.95 -0.23 4,934.51 438,087 28.19 156,560 16.58 2.52 24
3 09-Jul 166.00 169.90 158.75 159.57 163.59 -2.56 4,945.66 1,226,390 78.91 395,445 41.89 6.47 59
4 08-Jul 162.30 168.19 155.20 163.77 160.66 1.11 5,075.84 1,073,681 69.09 391,725 41.50 6.29 59
5 07-Jul 167.50 169.00 160.74 161.98 165.01 -2.39 5,020.36 1,038,283 66.81 397,056 42.06 6.55 60
6 04-Jul 156.00 175.00 152.88 165.94 166.16 3.89 5,143.09 4,315,030 277.65 1,314,951 139.30 21.85 198
7 03-Jul 161.41 164.70 157.50 159.73 160.83 -2.38 4,950.62 2,395,084 154.11 1,127,902 119.48 18.14 170
8 02-Jul 150.49 167.45 150.43 163.62 158.62 9.31 5,071.19 7,627,969 490.83 1,564,067 165.69 24.81 235
9 01-Jul 141.50 157.40 141.50 149.69 151.37 7.82 4,639.45 9,350,665 601.68 2,302,358 243.89 34.85 346
10 30-Jun 137.99 141.19 131.00 138.83 136.62 1.46 4,302.86 5,650,463 363.58 938,334 99.40 12.82 141
11 27-Jun 121.66 136.83 121.66 136.83 133.96 19.99 4,240.87 20,958,888 1,348.62 3,014,284 319.31 40.38 468
12 26-Jun 113.48 122.00 111.10 114.03 114.04 0.49 3,534.21 2,343,820 150.82 1,570,923 166.41 17.91 244
13 25-Jun 114.77 115.24 112.80 113.47 113.46 0.35 3,516.85 868,603 55.89 575,197 60.93 6.53 89
14 24-Jun 115.48 120.00 112.81 113.07 115.27 -1.03 3,504.46 1,960,035 126.12 1,311,127 138.89 15.11 204
15 23-Jun 116.60 117.98 113.10 114.25 115.37 -0.57 3,541.03 668,073 42.99 501,667 53.14 5.79 88
16 20-Jun 121.40 121.94 114.16 114.90 117.66 -4.60 3,561.18 558,332 35.93 342,145 36.24 4.03 60
17 19-Jun 128.60 131.23 117.78 120.44 123.06 -8.05 3,732.88 653,404 42.04 291,132 30.84 3.58 51
18 18-Jun 120.55 137.59 118.70 130.98 129.21 10.28 4,059.55 1,001,918 64.47 282,057 29.88 3.64 50
19 17-Jun 123.19 125.50 117.85 118.77 120.54 -2.93 3,681.12 181,691 11.69 92,103 9.76 1.11 16
20 16-Jun 123.30 123.80 120.01 122.35 122.00 -0.58 3,792.08 97,327 6.26 41,508 4.40 0.00 7
21 13-Jun 124.28 127.12 122.01 123.06 124.49 -2.36 3,814.08 138,052 8.88 58,757 6.22 0.73 10
22 12-Jun 129.35 131.92 124.42 126.03 128.79 -2.57 3,906.14 447,490 28.79 78,607 8.33 1.01 14
23 11-Jun 121.00 135.25 121.00 129.36 130.39 5.26 4,009.34 958,178 61.65 372,733 39.48 4.86 66
24 10-Jun 121.00 124.29 120.00 122.89 121.42 1.69 3,808.82 432,043 27.80 262,792 27.84 3.19 46
25 09-Jun 117.41 122.00 115.60 120.85 120.19 3.50 3,745.59 479,608 30.86 297,655 31.53 3.58 52
26 06-Jun 115.34 117.29 114.85 116.76 116.23 0.52 3,618.82 194,725 12.53 143,808 15.23 1.67 25
27 05-Jun 114.20 118.50 114.20 116.16 116.38 1.19 3,600.23 194,836 12.54 104,318 11.05 1.21 18
28 04-Jun 110.31 119.98 110.30 114.79 115.82 4.90 3,557.77 531,574 34.20 111,479 11.81 1.29 20
29 03-Jun 107.78 115.00 106.52 109.43 110.76 2.35 3,391.64 716,172 46.08 204,148 21.63 2.26 36
30 02-Jun 110.70 122.59 103.46 106.92 112.15 -3.37 3,313.85 1,343,780 86.47 658,756 69.78 7.39 116
31 30-May 110.16 113.80 109.71 110.65 111.75 -0.49 3,429.45 148,089 9.53 94,783 10.04 1.06 17
32 29-May 106.29 112.53 104.45 111.20 108.88 5.09 3,446.50 336,241 21.64 171,968 18.22 1.87 30
33 28-May 107.50 110.85 105.00 105.81 106.93 -3.54 3,279.44 241,199 15.52 101,375 10.74 1.08 18
34 27-May 105.70 126.26 103.02 109.69 118.39 4.25 3,399.70 2,969,647 191.08 659,287 69.84 7.81 116
35 26-May 102.30 108.69 99.11 105.22 104.78 3.01 3,261.16 146,128 9.40 68,261 7.23 0.72 12
36 23-May 99.35 102.90 98.49 102.15 101.44 3.04 3,166.01 97,379 6.27 69,717 7.39 0.71 12
37 22-May 95.01 100.08 94.99 99.14 98.48 3.92 3,072.72 45,078 2.90 34,392 3.64 0.34 6
38 21-May 96.00 96.56 95.01 95.40 95.79 -0.72 2,956.80 40,904 2.63 26,571 2.81 0.25 5
39 20-May 97.05 97.79 95.84 96.09 96.54 -0.56 2,978.18 53,306 3.43 33,537 3.55 0.32 6
40 19-May 98.30 100.97 96.19 96.63 98.08 -1.57 2,994.92 83,177 5.35 51,022 5.40 0.50 9
41 16-May 96.80 99.97 96.80 98.17 98.07 1.14 3,042.65 73,622 4.74 46,131 4.89 0.45 8
42 15-May 97.70 98.28 96.61 97.06 97.18 -0.90 3,008.25 62,471 4.02 45,344 4.80 0.44 8
43 14-May 99.50 99.50 97.57 97.94 98.06 -1.95 3,035.52 79,815 5.14 52,096 5.52 0.51 9
44 13-May 103.00 104.00 99.53 99.89 100.40 -2.77 3,095.96 58,337 3.75 39,024 4.13 0.39 7
45 12-May 105.00 106.80 100.38 102.74 102.76 -1.17 3,184.29 103,022 6.63 66,041 7.00 0.68 12
46 09-May 95.00 104.98 92.01 103.96 100.94 4.97 3,222.10 211,988 13.64 172,418 18.26 1.74 30
47 08-May 98.30 101.53 97.48 99.04 99.15 0.85 3,069.62 104,100 6.70 67,366 7.14 0.67 12
48 07-May 98.71 100.38 96.20 98.21 98.48 -0.51 3,043.89 34,419 2.21 9,439 1.00 0.09 2
49 06-May 108.50 109.86 96.30 98.71 101.34 -9.79 3,059.39 125,496 8.08 68,743 7.28 0.70 12
50 05-May 117.00 120.00 108.00 109.42 114.78 -1.53 3,391.33 265,479 17.08 155,964 16.52 1.79 28
51 02-May 111.45 115.10 108.15 111.12 111.26 -1.62 3,444.02 112,385 7.23 56,900 6.03 0.63 10
52 30-Apr 103.50 117.40 103.50 112.95 110.55 7.85 3,500.74 198,402 12.77 133,347 14.13 1.47 24
53 29-Apr 104.00 108.90 102.35 104.73 105.49 0.66 3,245.97 129,238 8.32 73,468 7.78 0.78 13
54 28-Apr 96.70 107.65 94.41 104.04 102.64 7.95 3,224.58 238,025 15.32 202,288 21.43 2.08 36
55 25-Apr 100.90 101.02 95.50 96.38 97.00 -4.40 2,987.17 34,990 2.25 18,046 1.91 0.00 3
56 24-Apr 98.80 101.65 97.58 100.82 100.44 2.38 3,124.78 67,604 4.35 44,188 4.68 0.44 8
57 23-Apr 96.92 99.70 94.42 98.48 97.33 1.06 3,052.26 65,429 4.21 37,572 3.98 0.37 7
58 22-Apr 96.30 99.00 94.71 97.45 96.85 1.68 3,020.34 45,357 2.92 20,672 2.19 0.20 4
59 21-Apr 93.00 98.48 92.50 95.84 95.71 2.87 2,970.44 98,602 6.34 39,379 4.17 0.38 7
60 17-Apr 92.40 95.65 92.37 93.17 94.06 0.55 2,887.68 29,965 1.93 16,426 1.74 0.15 3
61 16-Apr 93.60 93.68 90.72 92.66 92.52 0.13 2,871.88 68,030 4.38 42,212 4.47 0.39 7
62 15-Apr 89.27 94.90 89.27 92.54 92.25 2.67 2,868.16 31,861 2.05 18,717 1.98 0.17 3
63 11-Apr 91.05 92.69 89.05 90.13 90.52 -0.23 2,793.46 39,431 2.54 27,750 2.94 0.25 5
64 09-Apr 90.00 90.53 88.45 90.34 89.70 0.59 2,799.97 15,540 1.00 10,120 1.07 0.09 2
65 08-Apr 92.00 92.00 89.15 89.81 90.57 -0.67 2,783.54 59,498 3.83 39,093 4.14 0.35 7
66 07-Apr 85.40 92.03 85.00 90.42 89.29 -1.47 2,802.45 112,253 7.22 73,876 7.83 0.66 13
67 04-Apr 92.60 94.99 91.51 91.77 92.53 -2.89 2,844.29 32,153 2.07 17,458 1.85 0.16 3

Similar Stocks: TIPSMUSIC    BALAJITELE    CINEVISTA    CREATIVEYE    ENIL    NEXTMEDIA    PFOCUS    RADAAN    RADIOCITY    SHEMAROO    SILLYMONKS    NETWORK18    SAREGAMA    BASILIC    DIGIKORE    IDENTICAL    INSPIRE    MAXPOSURE    PHANTOMFX    RADIOWALLA   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com