NSE:PFOCUS
Prime Focus Limited Stock Price (Quote)
₹99.10
-0.0500 (-0.0504%)
At Close: May 15, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ₹95.00 | ₹113.50 | Wednesday, 15th May 2024 PFOCUS.NS stock ended at ₹99.10. This is 0.0504% less than the trading day before Tuesday, 14th May 2024. During the day the stock fluctuated 2.13% from a day low at ₹98.40 to a day high of ₹100.50. |
90 days | ₹90.20 | ₹131.00 | |
52 weeks | ₹76.35 | ₹147.95 |
Date | Open | High | Low | Close | Volume |
Jul 25, 2023 | ₹116.65 | ₹120.05 | ₹115.20 | ₹116.35 | 137 630 |
Jul 24, 2023 | ₹116.75 | ₹118.80 | ₹114.10 | ₹116.20 | 118 102 |
Jul 21, 2023 | ₹117.85 | ₹119.20 | ₹113.80 | ₹116.20 | 81 253 |
Jul 20, 2023 | ₹116.25 | ₹121.35 | ₹115.80 | ₹118.35 | 164 200 |
Jul 19, 2023 | ₹117.30 | ₹117.80 | ₹114.10 | ₹115.50 | 109 933 |
Jul 18, 2023 | ₹119.60 | ₹120.00 | ₹116.10 | ₹116.60 | 184 777 |
Jul 17, 2023 | ₹119.60 | ₹121.25 | ₹116.50 | ₹119.10 | 236 475 |
Jul 14, 2023 | ₹124.75 | ₹125.40 | ₹119.00 | ₹119.80 | 343 999 |
Jul 13, 2023 | ₹128.40 | ₹130.00 | ₹123.10 | ₹124.20 | 400 258 |
Jul 12, 2023 | ₹126.50 | ₹128.55 | ₹126.00 | ₹127.15 | 182 459 |
Jul 11, 2023 | ₹124.95 | ₹127.80 | ₹124.35 | ₹126.10 | 269 462 |
Jul 10, 2023 | ₹122.45 | ₹125.65 | ₹122.05 | ₹124.50 | 214 036 |
Jul 07, 2023 | ₹122.60 | ₹128.80 | ₹120.40 | ₹121.30 | 462 526 |
Jul 06, 2023 | ₹124.20 | ₹125.35 | ₹121.25 | ₹122.55 | 118 620 |
Jul 05, 2023 | ₹127.30 | ₹129.40 | ₹122.80 | ₹124.10 | 229 116 |
Jul 04, 2023 | ₹124.80 | ₹131.00 | ₹122.00 | ₹127.30 | 697 354 |
Jul 03, 2023 | ₹116.90 | ₹125.00 | ₹116.90 | ₹123.35 | 569 999 |
Jun 30, 2023 | ₹114.85 | ₹121.40 | ₹113.50 | ₹115.85 | 1 601 366 |
Jun 29, 2023 | ₹114.90 | ₹114.90 | ₹114.90 | ₹114.90 | 0 |
Jun 27, 2023 | ₹104.95 | ₹118.60 | ₹104.90 | ₹114.90 | 1 773 805 |
Jun 26, 2023 | ₹104.40 | ₹104.50 | ₹102.25 | ₹102.95 | 120 935 |
Jun 23, 2023 | ₹103.25 | ₹106.15 | ₹102.40 | ₹103.75 | 220 463 |
Jun 22, 2023 | ₹105.40 | ₹106.70 | ₹102.85 | ₹103.75 | 127 382 |
Jun 21, 2023 | ₹106.85 | ₹107.85 | ₹104.50 | ₹105.30 | 201 285 |
Jun 20, 2023 | ₹105.30 | ₹111.00 | ₹105.00 | ₹106.00 | 260 065 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use PFOCUS.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the PFOCUS.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the PFOCUS.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.