Price Data Selection & Download
Focus Lighting & Fixtures Share Price All Time Records & Statistics (Sep 2025 - May 2026)
161 daily OHLCV records on NSE from Sept. 2025 to May 2026. For live price, key ratios and fundamentals, see Focus Lighting & Fixtures screener.
Share Price All Time High
₹99.90
September 12, 2025
NSE Exchange
Share Price All Time Low
₹57.06
March 27, 2026
NSE Exchange
Highest Volume Trading Day
614,542
December 11, 2025 • ₹84.31
NSE Exchange
Share Price History Data (Sep 2025 - May 2026)
FOCUS daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹87.00 | ₹87.80 | ₹83.75 | ₹84.82 | 107,591 |
| 2026-05-20 | ₹87.30 | ₹87.30 | ₹83.70 | ₹85.69 | 51,482 |
| 2026-05-19 | ₹84.80 | ₹87.51 | ₹84.05 | ₹85.31 | 145,931 |
| 2026-05-18 | ₹84.30 | ₹85.18 | ₹81.50 | ₹83.47 | 100,014 |
| 2026-05-15 | ₹84.80 | ₹85.45 | ₹81.26 | ₹84.54 | 122,618 |
| 2026-05-14 | ₹84.90 | ₹84.90 | ₹81.50 | ₹82.46 | 140,475 |
| 2026-05-13 | ₹85.10 | ₹86.00 | ₹82.10 | ₹82.77 | 61,310 |
| 2026-05-12 | ₹83.55 | ₹85.49 | ₹82.00 | ₹83.89 | 128,545 |
| 2026-05-11 | ₹86.27 | ₹87.50 | ₹81.00 | ₹83.55 | 92,543 |
| 2026-05-08 | ₹85.90 | ₹87.50 | ₹84.82 | ₹86.27 | 81,631 |
| 2026-05-07 | ₹84.98 | ₹87.60 | ₹83.06 | ₹85.78 | 123,821 |
| 2026-05-06 | ₹82.50 | ₹86.69 | ₹82.50 | ₹83.58 | 102,706 |
| 2026-05-05 | ₹80.79 | ₹83.00 | ₹80.00 | ₹82.67 | 101,065 |
| 2026-05-04 | ₹81.00 | ₹81.05 | ₹78.10 | ₹79.74 | 64,788 |
| 2026-04-30 | ₹76.93 | ₹80.95 | ₹76.01 | ₹79.43 | 94,686 |
| 2026-04-29 | ₹79.46 | ₹80.59 | ₹75.11 | ₹76.92 | 84,231 |
| 2026-04-28 | ₹78.01 | ₹80.39 | ₹78.00 | ₹79.46 | 46,376 |
| 2026-04-27 | ₹77.08 | ₹79.52 | ₹77.04 | ₹78.55 | 38,961 |
| 2026-04-24 | ₹79.25 | ₹81.01 | ₹76.20 | ₹77.55 | 116,855 |
| 2026-04-23 | ₹79.05 | ₹82.25 | ₹79.05 | ₹81.11 | 48,217 |
| 2026-04-22 | ₹80.93 | ₹81.90 | ₹79.07 | ₹80.01 | 49,403 |
| 2026-04-21 | ₹79.68 | ₹82.80 | ₹79.45 | ₹79.83 | 55,524 |
| 2026-04-20 | ₹79.35 | ₹80.50 | ₹76.66 | ₹79.51 | 127,811 |
| 2026-04-17 | ₹78.99 | ₹80.40 | ₹77.81 | ₹79.27 | 151,614 |
| 2026-04-16 | ₹77.00 | ₹78.68 | ₹75.30 | ₹77.39 | 162,152 |
| 2026-04-15 | ₹68.51 | ₹75.94 | ₹68.51 | ₹74.29 | 192,344 |
| 2026-04-13 | ₹65.20 | ₹68.00 | ₹64.66 | ₹67.36 | 39,677 |
| 2026-04-10 | ₹66.16 | ₹67.80 | ₹65.00 | ₹66.08 | 94,207 |
| 2026-04-09 | ₹69.00 | ₹69.00 | ₹65.63 | ₹66.09 | 82,881 |
| 2026-04-08 | ₹66.62 | ₹68.65 | ₹65.71 | ₹68.46 | 66,517 |
| 2026-04-07 | ₹65.12 | ₹66.00 | ₹63.99 | ₹65.11 | 76,100 |
| 2026-04-06 | ₹62.49 | ₹66.01 | ₹62.00 | ₹65.12 | 42,434 |
| 2026-04-02 | ₹62.55 | ₹63.40 | ₹61.01 | ₹62.49 | 30,546 |
| 2026-04-01 | ₹58.15 | ₹63.50 | ₹58.15 | ₹62.51 | 50,960 |
| 2026-03-30 | ₹58.00 | ₹62.40 | ₹57.25 | ₹58.15 | 175,312 |
| 2026-03-27 | ₹63.80 | ₹63.80 | ₹57.06 | ₹58.93 | 538,937 |
| 2026-03-25 | ₹65.01 | ₹66.00 | ₹63.00 | ₹63.88 | 159,504 |
| 2026-03-24 | ₹67.70 | ₹67.70 | ₹64.41 | ₹65.11 | 266,164 |
| 2026-03-23 | ₹66.56 | ₹66.57 | ₹64.50 | ₹64.91 | 274,071 |
| 2026-03-20 | ₹66.00 | ₹67.50 | ₹66.00 | ₹66.56 | 167,048 |
| 2026-03-19 | ₹68.38 | ₹68.38 | ₹65.75 | ₹66.13 | 59,727 |
| 2026-03-18 | ₹67.51 | ₹68.45 | ₹67.15 | ₹68.04 | 156,542 |
| 2026-03-17 | ₹68.07 | ₹68.53 | ₹66.20 | ₹67.62 | 72,179 |
| 2026-03-16 | ₹67.00 | ₹67.81 | ₹65.43 | ₹67.63 | 167,711 |
| 2026-03-13 | ₹67.04 | ₹69.01 | ₹66.25 | ₹67.31 | 413,079 |
| 2026-03-12 | ₹66.10 | ₹68.12 | ₹65.45 | ₹67.03 | 115,071 |
| 2026-03-11 | ₹65.31 | ₹67.93 | ₹65.11 | ₹66.78 | 70,796 |
| 2026-03-10 | ₹65.10 | ₹65.74 | ₹64.56 | ₹65.29 | 32,026 |
| 2026-03-09 | ₹64.01 | ₹65.71 | ₹63.20 | ₹65.05 | 68,936 |
| 2026-03-06 | ₹64.00 | ₹66.13 | ₹64.00 | ₹65.20 | 62,020 |
| 2026-03-05 | ₹65.30 | ₹66.12 | ₹64.00 | ₹65.27 | 51,695 |
| 2026-03-04 | ₹63.49 | ₹64.60 | ₹61.50 | ₹64.22 | 60,827 |
| 2026-03-02 | ₹64.50 | ₹64.97 | ₹63.00 | ₹64.07 | 68,396 |
| 2026-02-27 | ₹65.36 | ₹66.20 | ₹64.43 | ₹65.32 | 24,436 |
| 2026-02-26 | ₹65.53 | ₹66.47 | ₹64.80 | ₹65.35 | 33,097 |
| 2026-02-25 | ₹65.16 | ₹66.31 | ₹64.51 | ₹65.44 | 78,218 |
| 2026-02-24 | ₹65.31 | ₹66.60 | ₹64.26 | ₹65.16 | 38,688 |
| 2026-02-23 | ₹64.51 | ₹65.50 | ₹64.05 | ₹64.44 | 36,166 |
| 2026-02-20 | ₹65.13 | ₹66.69 | ₹64.00 | ₹64.19 | 65,727 |
| 2026-02-19 | ₹66.00 | ₹66.89 | ₹64.10 | ₹65.12 | 41,589 |
| 2026-02-18 | ₹66.25 | ₹68.68 | ₹65.20 | ₹66.95 | 47,305 |
| 2026-02-17 | ₹65.13 | ₹66.88 | ₹65.13 | ₹66.26 | 30,034 |
| 2026-02-16 | ₹65.70 | ₹67.36 | ₹65.00 | ₹65.54 | 43,200 |
| 2026-02-13 | ₹67.12 | ₹67.38 | ₹65.92 | ₹66.33 | 41,828 |
| 2026-02-12 | ₹68.11 | ₹68.95 | ₹67.20 | ₹67.65 | 19,763 |
| 2026-02-11 | ₹67.94 | ₹71.00 | ₹64.53 | ₹69.71 | 161,876 |
| 2026-02-10 | ₹67.00 | ₹70.63 | ₹63.71 | ₹66.04 | 247,448 |
| 2026-02-09 | ₹69.60 | ₹69.78 | ₹66.51 | ₹67.24 | 133,351 |
| 2026-02-06 | ₹70.10 | ₹72.66 | ₹69.20 | ₹69.62 | 35,630 |
| 2026-02-05 | ₹70.60 | ₹73.00 | ₹70.60 | ₹72.29 | 15,890 |
| 2026-02-04 | ₹69.75 | ₹74.58 | ₹69.75 | ₹73.21 | 52,925 |
| 2026-02-03 | ₹69.82 | ₹71.70 | ₹68.22 | ₹69.75 | 23,070 |
| 2026-02-02 | ₹68.08 | ₹69.76 | ₹66.72 | ₹67.75 | 32,412 |
| 2026-02-01 | ₹68.56 | ₹71.68 | ₹66.14 | ₹67.78 | 28,409 |
| 2026-01-30 | ₹67.00 | ₹69.74 | ₹67.00 | ₹68.38 | 52,605 |
| 2026-01-29 | ₹71.03 | ₹71.93 | ₹67.52 | ₹68.57 | 56,079 |
| 2026-01-28 | ₹65.40 | ₹72.49 | ₹65.40 | ₹71.03 | 41,411 |
| 2026-01-27 | ₹67.42 | ₹68.98 | ₹63.51 | ₹65.50 | 38,949 |
| 2026-01-23 | ₹70.03 | ₹70.62 | ₹66.98 | ₹67.42 | 28,832 |
| 2026-01-22 | ₹68.00 | ₹70.80 | ₹68.00 | ₹69.55 | 26,041 |
| 2026-01-21 | ₹69.00 | ₹70.78 | ₹64.29 | ₹67.64 | 86,523 |
| 2026-01-20 | ₹73.52 | ₹73.95 | ₹68.20 | ₹69.06 | 50,971 |
| 2026-01-19 | ₹74.00 | ₹74.82 | ₹72.04 | ₹73.54 | 20,352 |
| 2026-01-16 | ₹72.00 | ₹74.24 | ₹72.00 | ₹72.93 | 46,870 |
| 2026-01-14 | ₹73.50 | ₹73.80 | ₹72.00 | ₹72.26 | 37,792 |
| 2026-01-13 | ₹73.22 | ₹75.88 | ₹72.00 | ₹72.60 | 39,868 |
| 2026-01-12 | ₹73.13 | ₹74.00 | ₹71.41 | ₹73.09 | 55,017 |
| 2026-01-09 | ₹78.96 | ₹78.96 | ₹72.21 | ₹73.13 | 77,289 |
| 2026-01-08 | ₹83.83 | ₹83.83 | ₹76.00 | ₹76.70 | 149,952 |
| 2026-01-07 | ₹81.26 | ₹84.49 | ₹79.51 | ₹82.65 | 158,458 |
| 2026-01-06 | ₹73.57 | ₹81.00 | ₹73.00 | ₹79.81 | 196,261 |
| 2026-01-05 | ₹75.65 | ₹75.65 | ₹73.20 | ₹73.57 | 24,490 |
| 2026-01-02 | ₹73.10 | ₹74.99 | ₹73.02 | ₹74.73 | 30,920 |
| 2026-01-01 | ₹75.31 | ₹75.31 | ₹73.53 | ₹74.23 | 26,200 |
Focus Lighting & Fixtures Share Price Performance Analysis (Sep 2025 - May 2026)
FOCUS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+14.27%
₹74.23 → ₹84.82
Year to Date
Price Volatility
10.10%
Low Volatility
Year to Date
Average Daily Volume
90,766
Year to Date Average
NSE Exchange
Focus Lighting & Fixtures Share Price History – Frequently Asked Questions
Common questions about FOCUS historical data and records. Examine FOCUS quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Focus Lighting & Fixtures (FOCUS)?
The all-time high share price of Focus Lighting & Fixtures was ₹99.9 recorded on September 12, 2025 on the NSE exchange.
What is the all-time low share price of Focus Lighting & Fixtures (FOCUS)?
The all-time low share price of Focus Lighting & Fixtures was ₹57.06 recorded on March 27, 2026 on the NSE exchange.
How can I download FOCUS historical share price data?
You can download Focus Lighting & Fixtures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for FOCUS shares?
The highest trading volume day for Focus Lighting & Fixtures was 614,542 shares traded on December 11, 2025 on the NSE exchange, with share price at ₹84.31.