BSE · FOCUS · stock
Focus Business Solution Limited (FOCUS) stock price history
Every BSE trading session of Focus Business Solution Limited from Jul 13, 2021 to Nov 12, 2026: 1,320 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FOCUS adjusted close, 2021 to 2026
- ₹313.00
- All time high, 2026
- ₹313.00
- 52 week high, ₹123.95 low
- 1,320
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
FOCUS key facts
- Focus Business Solution Limited (FOCUS) closed at ₹297.35 on Nov 12, 2026 on BSE.
- FOCUS's all time high close is ₹313.00, set on Nov 3, 2026; its all time low close is ₹4.15 on Nov 12, 2021.
- FOCUS's 52 week range is ₹123.95 to ₹313.00.
- FOCUS returned +120.4% over the year to Nov 12, 2026 and +7,071% over five years.
- Since Jul 13, 2021 FOCUS returned +2,979%, +90.1% a year compounded.
- FOCUS's deepest drawdown was -57.1% from Jul 13, 2021 to Nov 12, 2021.
- DataCedar holds 1,320 daily sessions of FOCUS history from Jul 13, 2021 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
FOCUS price chart, 2021 to 2026
FOCUS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | +52.6% |
| 6 months | +85.9% |
| Year to date | +105.2% |
| 1 year | +120.4% |
| 3 years | +516.6% |
| 5 years | +7,071% |
| 10 years | n/a |
| Since Jul 13, 2021 | +2,979% |
| Compound annual growth, 5.3 years | +90.1% |
FOCUS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹313.00 on Nov 3, 2026
- All time low close
- ₹4.15 on Nov 12, 2021
- 52 week high
- ₹313.00 on Nov 3, 2026
- 52 week low
- ₹123.95 on Mar 11, 2026
- Deepest drawdown
- -57.1% from Jul 13, 2021 to Nov 12, 2021, recovered Mar 8, 2022
- Best single session
- +22.2% on Dec 2, 2022
- Worst single session
- -20.0% on Oct 20, 2023
- Volatility, 1 year annualised
- 40.8%
- Sessions closing higher, 1 year
- 15%
- Growth of 1 since 2021
- 30.8×
- Best calendar year
- 2023, +211%
- Worst calendar year
- 2024, +42%
FOCUS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jul 13, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹144.94 | ₹313.00 | ₹123.95 | ₹297.35 | +105.2% | 142.9K | 214 |
| 2025 | ₹58.90 | ₹144.94 | ₹50.61 | ₹144.94 | +146.1% | 196.2K | 249 |
| 2024 | ₹39.36 | ₹63.33 | ₹37.40 | ₹58.90 | +42.2% | 78.9K | 246 |
| 2023 | ₹13.34 | ₹58.65 | ₹13.34 | ₹41.43 | +210.5% | 612.2K | 245 |
| 2022 | ₹4.35 | ₹15.06 | ₹4.35 | ₹13.34 | +206.7% | 1.2M | 248 |
| 2021 | ₹10.16 | ₹10.16 | ₹4.15 | ₹4.35 | n/a | 2.3M | 118 |
FOCUS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹297.35 | -4.1% |
| October 2026 | ₹310.00 | +8.8% |
| September 2026 | ₹285.00 | +39.1% |
| August 2026 | ₹204.91 | +1.5% |
| July 2026 | ₹201.91 | +18.8% |
| June 2026 | ₹169.93 | +9.7% |
| May 2026 | ₹154.93 | 0.0% |
| April 2026 | ₹154.93 | +8.4% |
| March 2026 | ₹142.94 | +14.4% |
| February 2026 | ₹124.95 | -12.6% |
| January 2026 | ₹142.94 | -1.4% |
| December 2025 | ₹144.94 | +2.8% |
About the FOCUS data
Daily bars. 1,320 sessions from Jul 13, 2021 to Nov 12, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 7, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 13, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AFOCUS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
FOCUS share price history
