FOCUS.NS - Focus Lighting and Fixtures Limited

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201949.9049.9049.9049.9049.90-
Sep 16, 201949.9049.9049.9049.9049.90-
Sep 13, 201946.0549.9046.0549.9049.906,000
Sep 12, 201948.1048.1048.1048.1048.10-
Sep 11, 201948.1048.1048.1048.1048.103,000
Sep 10, 201945.8545.8545.8545.8545.85-
Sep 09, 201945.8545.8545.8545.8545.85-
Sep 06, 201945.8545.8545.8545.8545.853,000
Sep 05, 201943.7043.7043.7043.7043.709,000
Sep 04, 201946.0046.0046.0046.0046.00-
Sep 03, 201946.0046.0046.0046.0046.003,000
Aug 30, 201944.7048.4044.7048.4048.406,000
Aug 29, 201943.0047.0042.7547.0047.009,000
Aug 28, 201945.0045.0045.0045.0045.00-
Aug 27, 201945.0045.0045.0045.0045.003,000
Aug 26, 201945.1045.1045.1045.1045.10-
Aug 23, 201944.1545.1043.3045.1045.1015,000
Aug 22, 201945.5545.5545.5545.5545.55-
Aug 21, 201945.5046.5045.5045.5545.5515,000
Aug 20, 201947.8547.8547.8547.8547.85-
Aug 19, 201947.8547.8547.8547.8547.85-
Aug 16, 201947.8547.8547.8547.8547.85-
Aug 15, 201947.8547.8547.8547.8547.85-
Aug 14, 201947.8547.8547.8547.8547.85-
Aug 13, 201947.8547.8547.8547.8547.85-
Aug 12, 201947.8547.8547.8547.8547.85-
Aug 09, 201947.8547.8547.8547.8547.853,000
Aug 08, 201945.4545.6045.4545.6045.606,000
Aug 07, 201947.8047.8047.8047.8047.80-
Aug 06, 201947.8047.8047.8047.8047.803,000
Aug 05, 201947.8047.8047.8047.8047.80-
Aug 02, 201947.8047.8047.8047.8047.80-
Aug 01, 201947.8047.8047.8047.8047.803,000
Jul 31, 201945.6050.3045.6050.3050.3012,000
Jul 30, 201948.0248.0248.0248.0248.02-
Jul 29, 201948.0248.0248.0248.0248.02-
Jul 26, 201948.0248.0248.0248.0248.02-
Jul 25, 201948.0248.0248.0248.0248.02-
Jul 24, 201948.0248.0248.0248.0248.02-
Jul 23, 201948.0248.0248.0248.0248.02-
Jul 22, 201948.0248.0248.0248.0248.02-
Jul 22, 20191/3 Stock Split
Jul 19, 201952.3252.3247.5048.0248.0254,000
Jul 18, 201950.0050.0050.0050.0050.0012,000
Jul 17, 201950.3350.3350.3350.3350.33-
Jul 16, 201950.3350.3350.3350.3350.333,000
Jul 15, 201950.6750.7048.3348.3348.3312,000
Jul 12, 201952.6752.6747.8248.3048.3039,000
Jul 11, 201950.3350.3350.3350.3350.33-
Jul 10, 201950.3350.3350.3350.3350.33-
Jul 09, 201950.3350.3350.3350.3350.33-
Jul 08, 201955.2855.2850.3350.3350.3378,000
Jul 05, 201952.6752.6752.6752.6752.67-
Jul 03, 201952.6752.6752.6752.6752.67-
Jul 02, 201952.6752.6752.6752.6752.673,000
Jul 01, 201952.7052.9352.7052.9352.936,000
Jun 28, 201949.3352.6349.0051.1751.1715,000
Jun 27, 201951.2051.2051.2051.2051.203,000
Jun 26, 201953.8853.8853.8853.8853.8839,000
Jun 25, 201949.3551.3349.3551.3351.336,000
Jun 24, 201953.3353.3351.8751.8751.8712,000
Jun 21, 201954.3054.5854.3054.5854.5839,000
Jun 20, 201952.1252.1252.1252.1252.12-
Jun 19, 201952.1252.1252.1252.1252.12-
Jun 18, 201952.1252.1252.1252.1252.12-
Jun 17, 201952.1252.1252.1252.1252.12-
Jun 14, 201954.0054.0051.6852.1252.1212,000
Jun 13, 201954.0254.0254.0254.0254.02-
Jun 12, 201954.0254.0254.0254.0254.02-
Jun 11, 201954.0254.0254.0254.0254.02-
Jun 10, 201954.0254.0254.0254.0254.023,000
Jun 07, 201952.7052.7052.7052.7052.703,000
Jun 06, 201953.6753.6753.3353.3353.336,000
Jun 06, 20191 Dividend
Jun 05, 201955.0055.0055.0055.0054.00-
Jun 04, 201955.0055.0054.9855.0054.0012,000
Jun 03, 201957.8757.8757.8757.8756.81-
May 31, 201957.8757.8757.8757.8756.8112,000
May 30, 201955.1255.1255.1255.1254.116,000
May 29, 201952.6752.6752.5052.5051.5512,000
May 28, 201953.2853.2853.2853.2852.31-
May 24, 201950.7550.7550.7550.7549.833,000
May 23, 201948.3348.3348.3348.3347.4515,000
May 22, 201948.3348.3348.3348.3347.45-
May 21, 201948.3348.3348.3348.3347.4515,000
May 20, 201950.9250.9250.6250.6249.7018,000
May 17, 201953.2753.2753.2753.2752.30-
May 16, 201953.2753.2753.2753.2752.30-
May 15, 201953.2753.2753.2753.2752.30-
May 14, 201953.2553.2753.2553.2752.3015,000
May 13, 201953.3353.3353.3353.3352.36-
May 10, 201953.3353.3353.3353.3352.36-
May 09, 201953.4553.4553.3353.3352.3615,000
May 08, 201950.9250.9250.9250.9249.999,000
May 07, 201944.0044.0044.0044.0043.20-
May 06, 201944.0044.0044.0044.0043.20-
May 03, 201944.0044.0044.0044.0043.20-
May 02, 201944.0044.0044.0044.0043.20-
May 01, 201944.0044.0044.0044.0043.20-
Apr 30, 201941.6744.0041.6744.0043.2018,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...