Focus Lighting and Fixtures Ltd

FOCS
🏛️ 印度 →
90.03
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 90.15 92.68 90.00 90.03 0.0M
2025-09-29 90.50 92.98 89.00 90.12 0.0M
2025-09-26 91.16 91.56 89.48 90.43 0.0M
2025-09-25 91.16 93.79 91.16 92.17 0.0M
2025-09-24 93.83 94.75 91.61 92.96 0.0M
2025-09-23 94.94 95.00 93.24 93.94 0.0M
2025-09-22 95.00 95.85 93.50 94.39 0.0M
2025-09-19 92.00 96.00 92.00 94.50 0.1M
2025-09-18 96.39 97.78 91.50 92.81 0.1M
2025-09-17 96.68 97.84 94.50 95.39 0.0M
2025-09-16 96.01 97.73 95.68 96.45 0.0M
2025-09-15 96.50 98.99 94.20 95.30 0.0M
2025-09-12 99.90 99.90 93.33 96.40 0.0M
2025-09-11 97.40 98.85 96.00 96.73 0.0M
2025-09-10 94.11 98.33 90.55 97.65 0.1M
2025-09-09 93.25 95.00 93.25 93.65 0.0M
2025-09-08 93.10 95.49 93.10 94.43 0.0M
2025-09-05 95.30 95.94 93.05 94.58 0.0M
2025-09-04 95.41 95.95 93.60 94.87 0.0M
2025-09-03 96.00 96.25 93.25 95.41 0.0M
2025-09-02 96.53 96.95 94.80 96.60 0.0M
2025-09-01 94.92 96.95 94.10 96.53 0.0M
2025-08-29 95.04 96.30 94.05 94.91 0.0M
2025-08-28 95.80 97.00 94.05 95.04 0.0M
2025-08-26 94.00 96.94 94.00 95.56 0.0M
2025-08-25 97.40 97.40 95.51 95.93 0.0M
2025-08-22 97.20 97.94 95.00 95.77 0.0M
2025-08-21 96.00 98.50 96.00 97.13 0.0M
2025-08-20 93.60 98.98 93.00 97.76 0.0M
2025-08-19 96.75 98.00 96.70 97.14 0.0M
2025-08-18 98.35 99.00 95.00 95.80 0.1M
2025-08-14 98.29 98.99 96.00 97.26 0.0M
2025-08-13 99.49 99.49 96.60 97.03 0.0M
2025-08-12 98.79 100.00 97.00 97.98 0.0M
2025-08-11 100.90 100.90 97.00 97.55 0.0M
2025-08-08 98.00 100.68 97.70 99.70 0.0M
2025-08-07 99.99 104.00 97.23 100.72 0.1M
2025-08-06 102.60 105.00 102.01 102.35 0.1M
2025-08-05 106.73 110.00 104.00 107.38 0.0M
2025-08-04 108.80 110.00 105.30 106.73 0.1M
2025-08-01 109.80 116.10 106.54 109.53 0.4M
2025-07-31 112.15 112.15 109.00 112.15 0.3M
2025-07-30 106.81 106.81 106.81 106.81 0.0M
2025-07-29 101.73 101.73 101.73 101.73 0.0M
2025-07-28 98.00 99.90 95.00 96.89 0.0M
2025-07-25 97.00 101.50 96.00 98.69 0.0M
2025-07-24 101.00 101.60 99.00 99.96 0.0M
2025-07-23 99.78 100.90 98.00 100.28 0.0M
2025-07-22 103.00 104.86 98.59 100.25 0.1M
2025-07-21 106.43 106.43 102.65 103.78 0.0M
2025-07-18 103.95 107.00 102.50 103.63 0.0M
2025-07-17 102.39 105.10 101.99 102.89 0.0M
2025-07-16 104.30 105.50 100.20 103.60 0.1M
2025-07-15 105.00 107.95 104.00 105.30 0.0M
2025-07-14 103.55 105.20 103.55 103.91 0.0M
2025-07-11 105.50 108.00 104.50 105.21 0.0M
2025-07-10 106.00 107.00 104.11 106.13 0.0M
2025-07-09 104.00 107.49 104.00 106.24 0.0M
2025-07-08 107.75 108.89 103.60 106.94 0.1M
2025-07-07 105.55 109.89 105.55 107.00 0.0M
2025-07-04 105.50 108.99 105.00 108.57 0.0M
2025-07-03 109.35 109.35 105.00 106.49 0.1M
2025-07-02 109.03 111.00 106.20 109.36 0.0M
2025-07-01 107.00 110.00 105.05 108.49 0.1M
2025-06-30 109.95 111.80 103.70 105.48 0.1M
2025-06-27 108.90 113.80 107.50 108.11 0.1M
2025-06-26 117.50 118.00 112.00 112.89 0.1M
2025-06-25 114.00 117.00 111.05 116.22 0.1M
2025-06-24 111.95 115.50 109.00 111.91 0.1M
2025-06-23 109.50 113.40 107.34 110.92 0.0M
2025-06-20 109.92 115.41 104.42 112.75 0.2M
2025-06-19 118.00 118.00 109.92 109.92 0.1M
2025-06-18 121.81 121.81 115.71 115.71 0.1M
2025-06-17 125.90 125.90 121.00 121.81 0.1M
2025-06-16 121.05 124.00 121.05 123.45 0.1M
2025-06-13 121.00 125.00 120.00 123.54 0.1M
2025-06-12 124.00 126.15 121.00 124.73 0.2M
2025-06-11 121.29 123.75 118.02 122.39 0.3M
2025-06-10 125.80 125.80 117.36 121.29 1.0M
2025-06-09 124.50 126.06 118.58 126.06 1.8M
2025-06-06 110.01 114.60 109.83 114.60 0.9M
2025-06-05 103.51 104.19 101.40 104.19 0.3M
2025-06-04 98.50 99.23 96.89 99.23 0.2M
2025-06-03 91.20 94.51 89.91 94.51 0.1M
2025-06-02 94.48 94.72 89.00 90.01 0.2M
2025-05-30 95.01 96.49 92.30 93.05 0.2M
2025-05-29 93.48 97.00 93.48 95.38 0.1M
2025-05-28 95.11 95.98 92.59 93.27 0.2M
2025-05-27 97.40 97.90 93.99 96.29 0.2M
2025-05-26 100.78 100.90 95.74 96.03 0.3M
2025-05-23 105.80 106.00 100.40 100.78 0.4M
2025-05-22 104.70 107.90 103.83 105.69 0.1M
2025-05-21 103.20 106.13 102.43 103.62 0.1M
2025-05-20 106.39 106.79 101.43 105.29 0.2M
2025-05-19 106.58 110.44 104.10 105.20 0.3M
2025-05-16 103.04 107.00 100.99 105.19 0.2M
2025-05-15 106.43 106.43 101.37 102.66 0.4M
2025-05-14 101.37 101.37 101.37 101.37 0.0M
2025-05-13 95.62 96.55 94.97 96.55 0.1M
2025-05-12 91.96 91.96 89.20 91.96 0.0M
2025-05-09 88.74 88.74 86.06 87.59 0.3M
2025-05-08 91.71 92.93 90.00 90.59 0.1M
2025-05-07 87.20 92.99 87.20 90.30 0.1M
2025-05-06 95.50 95.50 90.50 90.73 0.1M
2025-05-05 93.00 97.10 92.18 94.02 0.1M
2025-05-02 96.29 99.41 91.56 93.30 0.1M
2025-04-30 100.00 100.23 96.18 96.29 0.2M
2025-04-29 101.28 105.55 98.61 101.25 0.1M
2025-04-28 106.90 106.90 102.06 103.49 0.1M
2025-04-25 111.80 112.70 103.00 104.82 0.3M
2025-04-24 106.90 111.58 104.00 108.43 0.5M
2025-04-23 103.00 106.27 100.41 106.27 0.2M
2025-04-22 103.53 105.80 100.38 101.21 0.2M
2025-04-21 98.55 108.40 98.55 103.53 0.3M
2025-04-17 105.72 108.00 102.00 103.24 0.2M
2025-04-16 110.00 110.00 104.59 105.72 0.2M
2025-04-15 103.40 108.57 99.23 107.32 0.3M
2025-04-11 111.26 111.26 100.81 103.40 0.6M
2025-04-09 105.97 105.97 101.83 105.97 0.3M
2025-04-08 100.93 100.93 98.50 100.93 0.0M
2025-04-07 89.77 98.20 89.77 96.13 0.9M
2025-04-04 94.50 94.50 94.50 94.50 0.1M
2025-04-03 90.00 90.00 90.00 90.00 0.0M
2025-04-02 85.72 85.72 85.72 85.72 0.0M
2025-04-01 80.50 81.64 77.76 81.64 0.1M
2025-03-28 79.15 82.80 75.21 77.76 0.5M
2025-03-27 82.95 83.50 78.00 79.15 0.5M
2025-03-26 88.70 90.01 81.44 82.07 0.6M
2025-03-25 83.00 85.80 82.00 85.73 0.8M
2025-03-24 81.72 81.72 81.72 81.72 0.4M
2025-03-21 77.83 77.83 77.83 77.83 0.1M
2025-03-20 73.33 74.13 73.33 74.13 0.1M
2025-03-19 67.90 70.60 67.90 70.60 0.1M
2025-03-18 65.00 67.29 64.15 67.24 0.4M
2025-03-17 68.45 69.89 63.78 64.09 0.3M
2025-03-13 69.10 70.79 65.92 67.14 0.3M
2025-03-12 74.80 74.80 68.37 68.50 0.2M
2025-03-11 73.20 75.70 71.60 71.97 0.3M
2025-03-10 76.60 78.56 73.50 74.05 0.4M
2025-03-07 78.65 78.65 76.28 77.22 0.2M
2025-03-06 75.61 79.36 75.61 76.54 0.3M
2025-03-05 75.00 77.50 72.50 75.59 0.2M
2025-03-04 75.80 78.29 73.00 74.09 0.2M
2025-03-03 76.53 79.75 75.00 75.96 0.2M
2025-02-28 79.50 79.53 75.60 76.53 0.2M
2025-02-27 83.40 83.55 79.23 79.58 0.1M
2025-02-25 86.18 89.89 82.50 83.40 0.1M
2025-02-24 91.00 91.00 84.41 86.18 0.2M
2025-02-21 86.80 87.73 85.23 87.73 0.2M
2025-02-20 83.56 83.56 79.06 83.56 0.1M
2025-02-19 79.00 79.59 75.05 79.59 0.1M
2025-02-18 79.52 79.80 74.38 75.80 0.3M
2025-02-17 77.50 81.99 77.50 78.30 0.2M
2025-02-14 84.00 84.29 79.50 80.62 0.1M
2025-02-13 83.31 87.88 81.45 82.53 0.1M
2025-02-12 84.94 91.00 84.93 85.28 0.4M
2025-02-11 89.40 89.40 89.40 89.40 0.1M
2025-02-10 94.11 94.11 94.11 94.11 0.1M
2025-02-07 100.57 103.01 96.50 99.07 0.1M
2025-02-06 101.00 107.00 100.00 100.55 0.2M
2025-02-05 96.05 105.09 96.05 105.09 0.2M
2025-02-04 102.99 102.99 98.60 100.09 0.1M
2025-02-03 107.00 107.00 99.75 99.96 0.1M
2025-02-01 102.80 105.50 98.43 105.00 0.1M
2025-01-31 99.50 101.95 96.00 100.93 0.2M
2025-01-30 100.99 102.34 98.01 100.65 0.4M
2025-01-29 97.47 97.47 93.00 97.47 0.5M
2025-01-28 84.00 92.83 83.98 92.83 0.6M
2025-01-27 98.00 98.00 88.41 88.41 0.4M
2025-01-24 103.85 104.46 96.00 98.24 0.3M
2025-01-23 101.07 108.25 101.07 102.72 0.2M
2025-01-22 106.99 109.21 100.30 103.21 0.2M
2025-01-21 107.72 112.81 105.46 106.38 0.2M
2025-01-20 108.00 109.99 106.02 107.67 0.1M
2025-01-17 110.73 114.99 109.11 109.85 0.1M
2025-01-16 118.00 118.00 110.62 111.71 0.1M
2025-01-15 119.00 119.00 109.65 112.92 0.1M
2025-01-14 107.70 116.67 105.47 115.56 0.2M
2025-01-13 115.25 116.36 104.83 106.07 0.3M
2025-01-10 126.29 126.30 113.66 116.48 0.3M
2025-01-09 126.02 127.70 125.55 126.29 0.1M
2025-01-08 128.00 128.00 125.50 126.33 0.1M
2025-01-07 125.15 129.50 124.31 127.39 0.1M
2025-01-06 131.60 134.80 123.01 126.86 0.2M
2025-01-03 134.18 135.98 130.41 131.55 0.1M
2025-01-02 134.00 136.00 132.14 134.18 0.1M
2025-01-01 130.73 134.00 129.75 132.40 0.1M