NSE · PFOCUS · stock
Prime Focus Limited (PFOCUS) stock price history
Every NSE trading session of Prime Focus Limited from Jun 20, 2006 to Sep 28, 2026: 5,006 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
PFOCUS adjusted close, 2006 to 2026
- ₹357.45
- All time high, 2026
- ₹367.00
- 52 week high, ₹161.01 low
- 5,006
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
PFOCUS key facts
- Prime Focus Limited (PFOCUS) closed at ₹315.20 on Sep 28, 2026 on NSE.
- PFOCUS's all time high close is ₹357.45, set on Sep 22, 2026; its all time low close is ₹5.89 on Mar 6, 2009.
- PFOCUS's 52 week range is ₹161.01 to ₹367.00.
- PFOCUS returned +71.9% over the year to Sep 28, 2026 and +345.8% over five years.
- Over ten years PFOCUS returned +333%, +15.8% a year compounded.
- PFOCUS's deepest drawdown was -95.9% from Jan 7, 2008 to Mar 6, 2009.
- DataCedar holds 5,006 daily sessions of PFOCUS history from Jun 20, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PFOCUS price chart, 2006 to 2026
PFOCUS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.1% |
| 3 months | +50.1% |
| 6 months | -3.6% |
| Year to date | +30.3% |
| 1 year | +71.9% |
| 3 years | +245.0% |
| 5 years | +345.8% |
| 10 years | +333.0% |
| Since Jun 20, 2006 | +868.2% |
| Compound annual growth, 20.3 years | +11.8% |
PFOCUS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹357.45 on Sep 22, 2026
- All time low close
- ₹5.89 on Mar 6, 2009
- 52 week high
- ₹367.00 on Apr 17, 2026
- 52 week low
- ₹161.01 on Nov 11, 2025
- Deepest drawdown
- -95.9% from Jan 7, 2008 to Mar 6, 2009, recovered Jul 1, 2024
- Best single session
- +20.0% on Mar 16, 2009
- Worst single session
- -20.0% on Dec 17, 2008
- Volatility, 1 year annualised
- 52.8%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2006
- 9.7×
- Best calendar year
- 2007, +269%
- Worst calendar year
- 2008, -91%
PFOCUS 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. 2006 starts on Jun 20, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹234.50 | ₹367.00 | ₹202.54 | ₹315.20 | +33.8% | 503.9M | 186 |
| 2025 | ₹137.00 | ₹247.79 | ₹85.00 | ₹235.57 | +71.5% | 555.1M | 249 |
| 2024 | ₹107.45 | ₹164.89 | ₹84.10 | ₹137.32 | +29.4% | 50.2M | 246 |
| 2023 | ₹74.90 | ₹131.00 | ₹64.75 | ₹106.15 | +43.3% | 61.3M | 245 |
| 2022 | ₹71.70 | ₹102.00 | ₹60.00 | ₹74.10 | +5.5% | 20.9M | 248 |
| 2021 | ₹52.35 | ₹96.45 | ₹45.10 | ₹70.25 | +34.2% | 33.5M | 248 |
| 2020 | ₹42.25 | ₹58.95 | ₹17.00 | ₹52.35 | +23.0% | 23.6M | 251 |
| 2019 | ₹61.25 | ₹88.90 | ₹31.25 | ₹42.55 | -31.0% | 18M | 243 |
| 2018 | ₹126.00 | ₹135.00 | ₹56.60 | ₹61.65 | -50.8% | 19.9M | 246 |
| 2017 | ₹66.10 | ₹128.00 | ₹65.40 | ₹125.30 | +87.3% | 35.9M | 248 |
| 2016 | ₹56.80 | ₹81.00 | ₹40.20 | ₹66.90 | +19.8% | 22.5M | 246 |
| 2015 | ₹51.70 | ₹64.00 | ₹35.60 | ₹55.85 | +9.0% | 27.5M | 246 |
| 2014 | ₹29.30 | ₹58.20 | ₹25.25 | ₹51.25 | +75.2% | 184.5M | 244 |
| 2013 | ₹45.85 | ₹53.00 | ₹23.70 | ₹29.25 | -33.8% | 65.2M | 248 |
| 2012 | ₹46.40 | ₹64.15 | ₹41.00 | ₹44.20 | -3.5% | 114.5M | 245 |
| 2011 | ₹65.55 | ₹78.40 | ₹37.10 | ₹45.80 | -29.0% | 113.8M | 246 |
| 2010 | ₹24.98 | ₹80.00 | ₹19.00 | ₹64.55 | +168.7% | 217.8M | 250 |
| 2009 | ₹12.69 | ₹28.19 | ₹5.12 | ₹24.02 | +100.7% | 57.6M | 243 |
| 2008 | ₹129.49 | ₹154.89 | ₹10.75 | ₹11.97 | -90.6% | 14M | 246 |
| 2007 | ₹35.14 | ₹145.00 | ₹33.24 | ₹126.72 | +268.8% | 32.8M | 248 |
| 2006 | ₹32.14 | ₹39.02 | ₹25.05 | ₹34.36 | n/a | 90.6M | 134 |
PFOCUS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹315.20 | +9.7% |
| August 2026 | ₹287.30 | +0.1% |
| July 2026 | ₹287.11 | +29.9% |
| June 2026 | ₹221.01 | -5.3% |
| May 2026 | ₹233.40 | -24.7% |
| April 2026 | ₹309.95 | -5.9% |
| March 2026 | ₹329.35 | +29.2% |
| February 2026 | ₹254.83 | +12.9% |
| January 2026 | ₹225.63 | -4.2% |
| December 2025 | ₹235.57 | +38.8% |
| November 2025 | ₹169.73 | -6.7% |
| October 2025 | ₹181.90 | +3.4% |
About the PFOCUS data
Daily bars. 5,006 sessions from Jun 20, 2006 to Sep 28, 2026, one row per NSE 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 17, 2026 forward, most recent session Sep 29, 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 NSE 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 Jun 20, 2006, 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/PFOCUS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
PFOCUS share price history
