All stocks
NSE: PFOCUS·ISIN INE367G01038·Data to 2026-10-26
Prime Focus Limited historical data
₹274.35+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹367.00
52w low
₹161.01
Turnover
₹92 Cr
Volume
33,30,971
1y return
+52.3%
3y CAGR
+47.5%
5y CAGR
+27.3%
10y CAGR
+14.1%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2021-09-22 | agm | Annual General Meeting |
| 2020-09-22 | agm | Annual General Meeting |
| 2019-09-20 | agm | Annual General Meeting |
| 2018-09-19 | agm | Annual General Meeting |
| 2017-09-19 | agm | Annual General Meeting |
| 2016-09-22 | agm | Annual General Meeting |
| 2015-12-10 | other | Annual General Meetng |
| 2014-12-15 | agm | Annual General Meeting |
| 2013-09-19 | agm | Annual General Meeting |
| 2012-09-17 | agm | Annual General Meeting |
| 2011-09-21 | agm | Annual General Meeting |
| 2010-10-29 | split | Face Value Split From Rs.10/- To Re.1/- |
| 2010-09-21 | agm | Annual General Meeting |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 275.10 | 282.10 | 269.45 | 274.35 | 33,30,971 |
| 2026-10-23 | 272.50 | 275.15 | 261.80 | 272.85 | 36,77,806 |
| 2026-10-22 | 275.00 | 279.90 | 267.20 | 271.25 | 33,81,665 |
| 2026-10-21 | 285.20 | 286.50 | 271.30 | 275.50 | 36,60,633 |
| 2026-10-19 | 289.50 | 297.90 | 281.00 | 288.35 | 40,68,337 |
| 2026-10-16 | 282.00 | 296.90 | 278.15 | 290.30 | 52,44,547 |
| 2026-10-15 | 281.20 | 283.00 | 275.00 | 277.45 | 33,65,075 |
| 2026-10-14 | 280.00 | 286.65 | 276.90 | 282.50 | 42,50,810 |
| 2026-10-13 | 280.50 | 281.55 | 271.75 | 279.00 | 40,52,809 |
| 2026-10-12 | 261.20 | 303.65 | 261.10 | 281.95 | 1,98,06,640 |
| 2026-10-09 | 272.85 | 273.90 | 257.65 | 261.10 | 43,97,059 |
| 2026-10-08 | 282.45 | 285.70 | 270.00 | 271.95 | 43,20,861 |
| 2026-10-07 | 294.85 | 296.10 | 265.00 | 284.00 | 80,31,093 |
| 2026-10-06 | 285.90 | 297.10 | 281.70 | 292.70 | 41,25,637 |
| 2026-10-05 | 303.00 | 303.20 | 282.65 | 285.65 | 41,84,306 |
| 2026-10-01 | 315.05 | 319.20 | 297.00 | 301.55 | 39,22,858 |
| 2026-09-30 | 318.65 | 326.00 | 313.35 | 316.00 | 37,09,507 |
| 2026-09-29 | 316.75 | 321.40 | 310.00 | 317.50 | 37,25,970 |
| 2026-09-28 | 316.50 | 328.00 | 313.25 | 315.20 | 39,39,207 |
| 2026-09-25 | 316.50 | 323.90 | 306.10 | 315.45 | 42,24,123 |
| 2026-09-24 | 329.00 | 335.00 | 315.00 | 318.75 | 40,97,678 |
| 2026-09-23 | 362.55 | 362.80 | 333.15 | 337.15 | 68,85,605 |
| 2026-09-22 | 352.60 | 362.00 | 346.10 | 357.45 | 42,55,646 |
| 2026-09-21 | 347.90 | 355.00 | 339.00 | 352.65 | 45,81,441 |
| 2026-09-18 | 335.00 | 347.25 | 334.90 | 344.35 | 53,44,944 |
| 2026-09-17 | 320.20 | 342.90 | 317.25 | 334.95 | 65,93,481 |
| 2026-09-16 | 323.00 | 333.60 | 313.10 | 320.45 | 23,49,306 |
| 2026-09-15 | 310.95 | 323.70 | 310.10 | 319.00 | 18,07,027 |
| 2026-09-11 | 310.00 | 315.60 | 307.00 | 310.85 | 3,13,377 |
| 2026-09-10 | 318.45 | 321.00 | 311.15 | 313.55 | 3,74,526 |
Get the full PFOCUS history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/PFOCUS?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("PFOCUS", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does PFOCUS historical data go?
- TejHQ has daily NSE data for PFOCUS from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has PFOCUS had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2021-09-22); Annual General Meeting (ex-date 2020-09-22); Annual General Meeting (ex-date 2019-09-20); Annual General Meeting (ex-date 2018-09-19); Annual General Meeting (ex-date 2017-09-19); Annual General Meeting (ex-date 2016-09-22); Annual General Meetng (ex-date 2015-12-10); Annual General Meeting (ex-date 2014-12-15); Annual General Meeting (ex-date 2013-09-19); Annual General Meeting (ex-date 2012-09-17); Annual General Meeting (ex-date 2011-09-21); Face Value Split From Rs.10/- To Re.1/- (ex-date 2010-10-29); Annual General Meeting (ex-date 2010-09-21). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download PFOCUS historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/PFOCUS?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).