Price Data Selection & Download
Prime Focus Share Price All Time Records & Statistics (Jun 2006 - Sep 2026)
4953 daily OHLCV records on NSE from June 2006 to Sept. 2026. Review PFOCUS PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹367.00
April 17, 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
Share Price History Data (Jun 2006 - Sep 2026)
PFOCUS daily open, high, low, close and volume (OHLCV) on NSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹335.00 | ₹347.25 | ₹334.90 | ₹344.35 | 5,344,944 |
| 2026-09-17 | ₹320.20 | ₹342.90 | ₹317.25 | ₹334.95 | 6,593,481 |
| 2026-09-16 | ₹323.00 | ₹333.60 | ₹313.10 | ₹320.45 | 2,349,306 |
| 2026-09-15 | ₹310.95 | ₹323.70 | ₹310.10 | ₹319.00 | 1,807,027 |
| 2026-09-11 | ₹310.00 | ₹315.60 | ₹307.00 | ₹310.85 | 313,377 |
| 2026-09-10 | ₹318.45 | ₹321.00 | ₹311.15 | ₹313.55 | 374,526 |
| 2026-09-09 | ₹314.95 | ₹321.35 | ₹310.35 | ₹316.30 | 761,243 |
| 2026-09-08 | ₹315.00 | ₹324.90 | ₹309.30 | ₹313.15 | 2,434,717 |
| 2026-09-07 | ₹309.00 | ₹315.00 | ₹301.00 | ₹311.75 | 1,727,525 |
| 2026-09-04 | ₹298.95 | ₹309.95 | ₹289.85 | ₹307.00 | 1,960,283 |
| 2026-09-03 | ₹286.90 | ₹294.00 | ₹280.35 | ₹291.65 | 735,719 |
| 2026-09-02 | ₹287.00 | ₹287.00 | ₹277.50 | ₹280.35 | 515,115 |
| 2026-09-01 | ₹287.70 | ₹299.40 | ₹281.50 | ₹286.50 | 803,910 |
| 2026-08-31 | ₹296.00 | ₹296.15 | ₹286.00 | ₹287.30 | 398,686 |
| 2026-08-28 | ₹296.90 | ₹299.45 | ₹292.35 | ₹294.40 | 166,516 |
| 2026-08-27 | ₹301.95 | ₹303.30 | ₹295.00 | ₹295.65 | 403,749 |
| 2026-08-26 | ₹302.75 | ₹307.70 | ₹299.50 | ₹302.55 | 384,089 |
| 2026-08-25 | ₹307.80 | ₹309.50 | ₹298.50 | ₹302.75 | 684,157 |
| 2026-08-24 | ₹300.00 | ₹314.60 | ₹296.00 | ₹307.80 | 1,727,688 |
| 2026-08-21 | ₹282.65 | ₹305.00 | ₹282.25 | ₹296.95 | 4,338,926 |
| 2026-08-20 | ₹280.85 | ₹290.00 | ₹279.00 | ₹282.60 | 686,504 |
| 2026-08-19 | ₹286.25 | ₹289.70 | ₹276.50 | ₹279.20 | 1,454,122 |
| 2026-08-18 | ₹266.05 | ₹289.00 | ₹264.00 | ₹286.25 | 2,789,751 |
| 2026-08-17 | ₹270.75 | ₹273.30 | ₹263.30 | ₹266.40 | 357,746 |
| 2026-08-14 | ₹276.75 | ₹279.20 | ₹267.60 | ₹269.60 | 255,736 |
| 2026-08-13 | ₹270.75 | ₹277.40 | ₹266.00 | ₹274.30 | 536,759 |
| 2026-08-12 | ₹282.50 | ₹285.30 | ₹265.40 | ₹268.00 | 867,452 |
| 2026-08-11 | ₹283.95 | ₹286.40 | ₹279.20 | ₹281.55 | 263,710 |
| 2026-08-10 | ₹287.60 | ₹289.65 | ₹281.00 | ₹283.05 | 335,068 |
| 2026-08-07 | ₹283.95 | ₹304.80 | ₹283.65 | ₹287.60 | 1,101,666 |
| 2026-08-06 | ₹303.05 | ₹303.95 | ₹286.10 | ₹291.90 | 563,203 |
| 2026-08-05 | ₹304.00 | ₹308.40 | ₹298.00 | ₹299.70 | 341,332 |
| 2026-08-04 | ₹300.95 | ₹306.00 | ₹296.40 | ₹302.80 | 474,952 |
| 2026-08-03 | ₹287.50 | ₹304.50 | ₹285.00 | ₹298.75 | 1,045,783 |
| 2026-07-31 | ₹288.00 | ₹290.68 | ₹275.55 | ₹287.11 | 1,104,971 |
| 2026-07-30 | ₹304.15 | ₹307.40 | ₹286.70 | ₹290.26 | 829,673 |
| 2026-07-29 | ₹293.90 | ₹311.00 | ₹284.59 | ₹308.72 | 2,566,594 |
| 2026-07-28 | ₹288.00 | ₹291.00 | ₹282.06 | ₹289.23 | 302,561 |
| 2026-07-27 | ₹292.40 | ₹295.00 | ₹286.00 | ₹287.75 | 623,243 |
| 2026-07-24 | ₹286.60 | ₹292.25 | ₹283.51 | ₹289.29 | 524,647 |
| 2026-07-23 | ₹286.79 | ₹296.39 | ₹283.57 | ₹286.52 | 968,487 |
| 2026-07-22 | ₹291.50 | ₹292.00 | ₹284.65 | ₹285.35 | 294,082 |
| 2026-07-21 | ₹283.93 | ₹297.50 | ₹282.02 | ₹289.42 | 1,070,612 |
| 2026-07-20 | ₹292.80 | ₹292.80 | ₹283.85 | ₹284.11 | 676,888 |
| 2026-07-17 | ₹289.50 | ₹292.40 | ₹283.20 | ₹289.47 | 1,198,298 |
| 2026-07-16 | ₹275.00 | ₹296.37 | ₹271.61 | ₹290.84 | 2,783,693 |
| 2026-07-15 | ₹273.70 | ₹278.00 | ₹262.50 | ₹264.78 | 200,756 |
| 2026-07-14 | ₹267.10 | ₹277.85 | ₹261.60 | ₹274.09 | 734,997 |
| 2026-07-13 | ₹269.52 | ₹269.52 | ₹269.52 | ₹269.52 | 566,948 |
| 2026-07-10 | ₹256.69 | ₹256.69 | ₹256.00 | ₹256.69 | 702,526 |
| 2026-07-09 | ₹233.79 | ₹245.47 | ₹233.79 | ₹244.47 | 494,574 |
| 2026-05-11 | ₹296.30 | ₹300.65 | ₹290.15 | ₹291.70 | 487,821 |
| 2026-05-08 | ₹298.00 | ₹309.45 | ₹296.10 | ₹300.90 | 2,575,377 |
| 2026-05-07 | ₹294.65 | ₹309.45 | ₹281.10 | ₹307.80 | 2,620,525 |
| 2026-05-06 | ₹312.60 | ₹312.60 | ₹293.35 | ₹300.10 | 957,667 |
| 2026-05-05 | ₹304.00 | ₹318.30 | ₹303.30 | ₹310.25 | 749,552 |
| 2026-05-04 | ₹309.05 | ₹311.70 | ₹302.05 | ₹304.30 | 532,958 |
| 2026-04-30 | ₹313.00 | ₹317.40 | ₹307.05 | ₹309.95 | 452,782 |
| 2026-04-29 | ₹311.70 | ₹320.75 | ₹299.50 | ₹314.30 | 1,384,336 |
| 2026-04-28 | ₹319.80 | ₹322.20 | ₹307.80 | ₹309.80 | 648,173 |
| 2026-04-27 | ₹308.00 | ₹324.40 | ₹308.00 | ₹318.15 | 1,340,302 |
| 2026-04-24 | ₹324.95 | ₹327.65 | ₹303.10 | ₹306.90 | 1,326,501 |
| 2026-04-23 | ₹331.95 | ₹333.75 | ₹320.50 | ₹324.00 | 884,765 |
| 2026-04-22 | ₹329.55 | ₹339.15 | ₹329.40 | ₹332.50 | 691,128 |
| 2026-04-21 | ₹329.90 | ₹334.60 | ₹320.00 | ₹328.20 | 1,033,157 |
| 2026-04-20 | ₹348.85 | ₹352.70 | ₹324.30 | ₹327.55 | 1,545,046 |
| 2026-04-17 | ₹354.00 | ₹367.00 | ₹342.25 | ₹345.05 | 2,974,227 |
| 2026-04-16 | ₹345.80 | ₹351.00 | ₹335.30 | ₹347.70 | 2,096,026 |
| 2026-04-15 | ₹343.40 | ₹352.85 | ₹335.05 | ₹341.40 | 1,587,736 |
| 2026-04-13 | ₹329.50 | ₹342.50 | ₹327.45 | ₹337.55 | 1,347,134 |
| 2026-04-10 | ₹321.55 | ₹336.80 | ₹312.10 | ₹334.50 | 2,727,000 |
| 2026-04-09 | ₹339.05 | ₹345.40 | ₹317.00 | ₹319.10 | 3,614,678 |
| 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 - Sep 2026)
PFOCUS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+50.16%
₹229.32 → ₹344.35
Year to Date
Price Volatility
11.73%
Low Volatility
Year to Date
Average Daily Volume
3,347,735
Year to Date Average
NSE Exchange
Prime Focus Share Price History – Frequently Asked Questions
Common questions about PFOCUS historical data and records. Analyse Prime Focus ownership structure to track promoter, FII and institutional holdings.
What is the all-time high share price of Prime Focus (PFOCUS)?
The all-time high share price of Prime Focus was ₹367.0 recorded on April 17, 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.