Prime Focus Share Price All Time Records & Statistics (Jun 2006 - Apr 2026)
Comprehensive analysis of PFOCUS historical performance from NSE exchange
Share Price All Time High
₹359.00
April 06, 2026
NSE Exchange
Share Price All Time Low
₹5.12
March 09, 2009
NSE Exchange
Highest Volume Trading Day
35,355,913
December 10, 2025 • ₹210.54
NSE Exchange
Price Data Selection & Download
You're viewing historical share price data for Prime Focus (PFOCUS) — perfect for tracking entries in your digital trading journal or logbook.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Jun 2006 - Apr 2026)
Total Records
65
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-08 | ₹350.10 | ₹352.95 | ₹335.00 | ₹337.10 | 4,417,969 |
| 2026-04-07 | ₹346.80 | ₹353.85 | ₹338.00 | ₹340.70 | 3,511,784 |
| 2026-04-06 | ₹331.50 | ₹359.00 | ₹328.10 | ₹349.50 | 8,245,853 |
| 2026-04-02 | ₹332.10 | ₹339.65 | ₹325.55 | ₹331.20 | 3,419,815 |
| 2026-04-01 | ₹337.00 | ₹347.80 | ₹331.10 | ₹337.30 | 4,124,766 |
| 2026-03-30 | ₹324.00 | ₹343.60 | ₹317.35 | ₹329.35 | 7,204,034 |
| 2026-03-27 | ₹316.95 | ₹329.90 | ₹298.90 | ₹327.05 | 5,304,995 |
| 2026-03-25 | ₹312.05 | ₹325.85 | ₹310.90 | ₹320.25 | 3,761,021 |
| 2026-03-24 | ₹285.00 | ₹312.00 | ₹284.95 | ₹308.80 | 6,760,647 |
| 2026-03-23 | ₹275.00 | ₹284.90 | ₹269.20 | ₹283.20 | 5,534,343 |
| 2026-03-20 | ₹259.90 | ₹284.40 | ₹259.00 | ₹276.65 | 13,266,651 |
| 2026-03-19 | ₹262.00 | ₹267.85 | ₹254.10 | ₹256.15 | 2,288,249 |
| 2026-03-18 | ₹258.25 | ₹268.50 | ₹257.25 | ₹264.60 | 3,156,741 |
| 2026-03-17 | ₹260.00 | ₹269.60 | ₹255.10 | ₹256.25 | 3,308,228 |
| 2026-03-16 | ₹258.00 | ₹268.75 | ₹257.00 | ₹260.65 | 4,158,167 |
| 2026-03-13 | ₹275.80 | ₹275.80 | ₹253.55 | ₹257.45 | 3,054,114 |
| 2026-03-12 | ₹273.90 | ₹284.70 | ₹270.40 | ₹274.45 | 3,658,350 |
| 2026-03-11 | ₹282.00 | ₹283.45 | ₹273.30 | ₹275.55 | 2,640,518 |
| 2026-03-10 | ₹281.70 | ₹285.25 | ₹276.10 | ₹280.05 | 4,000,786 |
| 2026-03-09 | ₹271.00 | ₹279.90 | ₹264.60 | ₹277.20 | 4,021,553 |
| 2026-03-06 | ₹277.00 | ₹279.50 | ₹272.20 | ₹275.65 | 3,345,669 |
| 2026-03-05 | ₹280.00 | ₹288.80 | ₹275.50 | ₹278.85 | 6,551,059 |
| 2026-03-04 | ₹270.00 | ₹284.70 | ₹268.90 | ₹278.80 | 4,618,179 |
| 2026-03-02 | ₹245.00 | ₹279.00 | ₹244.90 | ₹275.35 | 3,997,231 |
| 2026-02-27 | ₹266.01 | ₹269.76 | ₹253.10 | ₹254.83 | 3,155,056 |
| 2026-02-26 | ₹271.45 | ₹274.40 | ₹264.20 | ₹266.51 | 2,897,905 |
| 2026-02-25 | ₹270.45 | ₹275.00 | ₹265.60 | ₹270.80 | 4,065,922 |
| 2026-02-24 | ₹264.65 | ₹271.90 | ₹260.51 | ₹268.03 | 4,644,954 |
| 2026-02-23 | ₹263.01 | ₹267.99 | ₹259.36 | ₹266.08 | 5,713,855 |
| 2026-02-20 | ₹273.00 | ₹274.74 | ₹257.89 | ₹259.22 | 3,707,209 |
| 2026-02-19 | ₹285.00 | ₹294.00 | ₹270.20 | ₹273.51 | 3,679,243 |
| 2026-02-18 | ₹273.90 | ₹287.89 | ₹272.63 | ₹284.74 | 5,625,596 |
| 2026-02-17 | ₹275.33 | ₹282.94 | ₹271.62 | ₹273.37 | 4,647,734 |
| 2026-02-16 | ₹263.00 | ₹279.95 | ₹259.26 | ₹275.99 | 7,371,313 |
| 2026-02-13 | ₹259.50 | ₹277.60 | ₹256.43 | ₹261.80 | 5,908,232 |
| 2026-02-12 | ₹266.85 | ₹270.90 | ₹259.30 | ₹261.91 | 4,248,975 |
| 2026-02-11 | ₹267.00 | ₹273.79 | ₹263.58 | ₹268.58 | 4,947,722 |
| 2026-02-10 | ₹276.00 | ₹284.00 | ₹264.21 | ₹266.05 | 9,497,140 |
| 2026-02-09 | ₹265.25 | ₹292.00 | ₹263.00 | ₹277.32 | 19,128,410 |
| 2026-02-06 | ₹265.10 | ₹276.75 | ₹260.60 | ₹262.67 | 14,856,939 |
| 2026-02-05 | ₹256.29 | ₹280.50 | ₹254.04 | ₹267.38 | 11,141,510 |
| 2026-02-04 | ₹255.94 | ₹267.50 | ₹248.00 | ₹256.29 | 12,414,108 |
| 2026-02-03 | ₹245.00 | ₹258.77 | ₹237.86 | ₹257.46 | 9,615,044 |
| 2026-02-02 | ₹220.25 | ₹238.00 | ₹218.56 | ₹235.74 | 9,572,700 |
| 2026-02-01 | ₹225.65 | ₹229.23 | ₹217.00 | ₹221.80 | 2,264,597 |
| 2026-01-30 | ₹223.81 | ₹233.00 | ₹219.46 | ₹225.63 | 6,487,940 |
| 2026-01-29 | ₹222.80 | ₹229.50 | ₹219.25 | ₹226.97 | 5,772,634 |
| 2026-01-28 | ₹223.00 | ₹232.00 | ₹212.60 | ₹220.53 | 8,284,187 |
| 2026-01-27 | ₹216.80 | ₹221.25 | ₹209.65 | ₹216.12 | 3,412,848 |
| 2026-01-23 | ₹231.15 | ₹234.70 | ₹215.85 | ₹217.52 | 3,905,062 |
| 2026-01-22 | ₹221.50 | ₹238.40 | ₹220.10 | ₹231.12 | 7,831,497 |
| 2026-01-21 | ₹209.20 | ₹222.65 | ₹206.41 | ₹219.14 | 4,711,553 |
| 2026-01-20 | ₹219.47 | ₹222.82 | ₹205.75 | ₹208.23 | 3,051,594 |
| 2026-01-19 | ₹234.90 | ₹235.72 | ₹216.20 | ₹217.35 | 4,583,525 |
| 2026-01-16 | ₹243.00 | ₹244.80 | ₹233.20 | ₹235.15 | 3,436,007 |
| 2026-01-14 | ₹240.00 | ₹245.00 | ₹238.00 | ₹241.84 | 2,977,862 |
| 2026-01-13 | ₹243.10 | ₹250.00 | ₹239.69 | ₹242.45 | 10,168,693 |
| 2026-01-12 | ₹231.51 | ₹244.39 | ₹229.97 | ₹242.75 | 6,127,159 |
| 2026-01-09 | ₹235.51 | ₹239.64 | ₹228.49 | ₹230.22 | 4,409,677 |
| 2026-01-08 | ₹238.01 | ₹245.65 | ₹235.05 | ₹236.44 | 8,052,824 |
| 2026-01-07 | ₹243.60 | ₹248.53 | ₹237.00 | ₹239.40 | 5,685,557 |
| 2026-01-06 | ₹237.52 | ₹247.26 | ₹231.00 | ₹244.33 | 6,352,499 |
| 2026-01-05 | ₹233.59 | ₹246.89 | ₹233.40 | ₹239.00 | 3,389,918 |
| 2026-01-02 | ₹229.99 | ₹237.52 | ₹225.25 | ₹232.98 | 2,770,962 |
| 2026-01-01 | ₹234.50 | ₹235.50 | ₹226.62 | ₹229.32 | 1,653,629 |
Prime Focus Share Price Performance Analysis (Jun 2006 - Apr 2026)
Performance metrics for the selected Year to Date period on NSE exchange
Period Price Change
+47.00%
₹229.32 → ₹337.10
Year to Date
Price Volatility
12.70%
Low Volatility
Year to Date
Average Daily Volume
5,638,777
Year to Date Average
NSE Exchange
Related Pages for Prime Focus
Additional stock information and data for PFOCUS
Prime Focus Share Price History – Frequently Asked Questions
Common questions about PFOCUS historical data and records
What is the all-time high share price of Prime Focus (PFOCUS)?
The all-time high share price of Prime Focus was ₹359.0 recorded on April 06, 2026 on the NSE exchange.
What is the all-time low share price of Prime Focus (PFOCUS)?
The all-time low share price of Prime Focus was ₹5.12 recorded on March 09, 2009 on the NSE exchange.
How can I download PFOCUS historical share price data?
You can download Prime Focus 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 PFOCUS shares?
The highest trading volume day for Prime Focus was 35,355,913 shares traded on December 10, 2025 on the NSE exchange, with share price at ₹210.54.