Focus Lighting and Fixtures share price history

NSE: FOCUSConsumer DurablesSmall Cap

Focus Lighting and Fixtures Limited · Face value ₹2 · Listed Apr 2017 · Issue price ₹78

₹52.80₹0.60 (1.15%)

Share price at the NSE close on 29 Oct 2026. Previous close ₹52.20.

29 Oct: open ₹52.20, high ₹53.09, low ₹50.81

52-week range of traded prices to 29 Oct 2026

₹48.21Low, 23 Oct 2026₹97.00High, 8 Jun 2026

Market cap: ₹356 Cr1,840th largest listed
P/E: 61.60
P/B: 2.43
Dividend yield: Nonein the last 12 months
ROE: 4.0%
ROCE: 4.5%
Debt to equity: 0.13
Volume, NSE: 6,82580.4% delivered

Focus Lighting and Fixtures share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Focus Lighting and Fixtures' share price is on record from 13 Apr 2017, when it closed at ₹3.60, to 29 Oct 2026. Its highest close was ₹214.45 on 11 Jan 2024 and its lowest ₹3.10 on 22 Apr 2020, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	52.80	−28.6%	93.28	49.85	75.31	97.00	48.21	1,50,84,746
2025	73.95	−43.2%	134.18	64.09	130.73	136.00	63.78	3,51,97,757
2024	130.23	−26.4%	214.45	82.04	176.85	217.80	77.00	8,57,63,549
2023	176.85	+175.9%	189.70	61.47	64.40	193.85	59.28	6,24,38,739
2022	64.09	+277.4%	64.09	15.10	17.20	66.78	14.50	5,25,45,700
2021	16.98	+290.3%	17.73	3.99	4.55	18.17	3.99	1,63,82,775
2020	4.35	−33.1%	7.10	3.10	6.80	7.14	3.10	44,10,000
2019	6.50	−38.5%	12.13	5.89	10.93	12.18	5.89	66,75,000
2018	10.57	−4.7%	14.50	7.57	11.33	14.66	7.57	51,90,000
2017	11.10	–	11.81	3.60	3.60	12.08	3.60	3,90,60,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 13 Apr 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	52.80	−6.6%	57.40	59.10	48.21	6,32,063
Sep 2026	56.52	−14.0%	65.68	67.87	56.26	8,26,253
Aug 2026	65.74	−6.4%	69.50	72.37	64.61	8,60,149
Jul 2026	70.21	−21.7%	90.00	90.20	69.00	5,30,964
Jun 2026	89.63	+8.2%	83.40	97.00	82.97	32,04,815
May 2026	82.80	+4.2%	81.00	87.80	78.10	19,23,023
Apr 2026	79.43	+36.6%	58.15	82.80	58.15	16,51,496
Mar 2026	58.15	−11.0%	64.50	69.01	57.06	29,80,041
Feb 2026	65.32	−4.5%	68.56	74.58	63.71	12,31,062
Jan 2026	68.38	−7.5%	75.31	84.49	63.51	12,44,880
Dec 2025	73.95	−0.7%	76.00	86.52	66.20	26,42,403
Nov 2025	74.44	−13.8%	87.22	87.48	71.31	8,35,026
Oct 2025	86.37	−4.1%	91.46	98.87	83.00	10,64,020
Sep 2025	90.03	−5.1%	94.92	99.90	89.00	7,14,363
Aug 2025	94.91	−15.4%	109.80	116.10	93.00	10,08,501
Jul 2025	112.15	+6.3%	107.00	112.15	95.00	10,86,947
Jun 2025	105.48	+13.4%	94.48	126.15	89.00	62,60,353
May 2025	93.05	−3.4%	96.29	110.44	86.06	34,96,591
Apr 2025	96.29	+23.8%	80.50	112.70	77.76	45,14,114
Mar 2025	77.76	+1.6%	76.53	90.01	63.78	59,69,410
Feb 2025	76.53	−24.2%	102.80	107.00	74.38	28,35,426
Jan 2025	100.93	−22.5%	130.73	136.00	83.98	47,70,603
Dec 2024	130.23	+10.5%	117.90	144.00	115.00	29,03,586
Nov 2024	117.90	−1.8%	126.00	143.78	113.32	25,25,136
Oct 2024	120.00	−2.6%	125.65	133.33	106.45	36,27,828
Sep 2024	123.19	+10.7%	114.80	128.79	105.18	53,88,552
Aug 2024	111.26	−4.5%	118.70	121.50	77.00	2,35,95,340
Jul 2024	116.45	−22.5%	152.00	154.40	115.43	1,54,34,116
Jun 2024	150.21	−2.0%	159.00	165.90	140.00	82,46,107
May 2024	153.30	−9.4%	170.00	172.90	149.30	42,52,210
Apr 2024	169.25	+17.7%	145.30	185.00	145.30	38,67,958
Mar 2024	143.85	−12.6%	165.50	182.90	139.15	36,99,063
Feb 2024	164.65	−15.4%	195.90	208.70	162.00	49,27,202
Jan 2024	194.65	+10.1%	176.85	217.80	172.65	72,96,451
Dec 2023	176.85	−4.3%	183.05	190.45	167.50	38,61,004
Nov 2023	184.70	+5.0%	176.65	193.85	168.15	54,34,031
Oct 2023	175.85	+5.0%	173.98	187.00	146.05	81,17,159
Sep 2023	167.46	+8.9%	155.90	167.46	149.90	42,59,030
Aug 2023	153.83	−1.0%	155.31	164.80	149.00	37,16,320
Jul 2023	155.31	+32.8%	119.98	159.25	118.01	48,11,090
Jun 2023	116.97	+8.0%	108.28	121.80	106.36	23,50,245
May 2023	108.28	−29.8%	154.11	157.00	95.00	84,70,670
Apr 2023	154.28	+50.9%	104.00	154.66	102.20	64,30,005
Mar 2023	102.27	+18.8%	84.80	106.16	82.70	43,42,745
Feb 2023	86.11	+34.9%	65.10	103.00	61.44	75,56,135
Jan 2023	63.83	−0.4%	64.40	71.08	59.28	30,90,305
Dec 2022	64.09	+4.9%	60.78	66.78	52.21	56,67,340
Nov 2022	61.11	+39.6%	43.98	64.39	41.86	1,36,10,625
Oct 2022	43.79	+41.5%	32.48	44.69	31.00	1,19,82,415
Sep 2022	30.94	+7.4%	29.60	31.17	25.08	61,34,310
Aug 2022	28.80	+31.5%	21.99	29.56	19.39	36,18,765
Jul 2022	21.90	+2.0%	21.97	24.34	20.43	5,90,355
Jun 2022	21.47	+16.6%	19.30	22.77	16.33	4,43,625
May 2022	18.42	+5.9%	18.00	19.40	16.00	3,49,215
Apr 2022	17.40	−0.1%	17.95	21.28	16.84	4,68,845
Mar 2022	17.41	−15.3%	19.73	21.96	17.10	5,70,700
Feb 2022	20.56	+29.6%	15.69	25.99	15.06	85,03,230
Jan 2022	15.87	−6.5%	17.20	17.58	14.50	6,06,275
Dec 2021	16.98	+8.7%	16.30	17.44	14.25	8,49,880
Nov 2021	15.62	+62.7%	9.60	18.17	9.00	37,57,895
Oct 2021	9.60	−24.1%	12.80	13.00	9.60	5,70,000
Sep 2021	12.65	+3.4%	11.70	12.65	10.80	11,40,000
Aug 2021	12.23	+43.4%	8.95	14.38	8.95	30,75,000
Jul 2021	8.53	+15.9%	7.33	10.82	7.25	36,75,000
Jun 2021	7.36	+62.8%	4.52	7.73	4.52	20,55,000
May 2021	4.52	+4.6%	4.20	4.59	3.99	1,35,000
Apr 2021	4.32	−10.0%	5.04	5.04	4.20	3,60,000
Mar 2021	4.80	+4.6%	4.60	5.03	4.20	2,55,000
Feb 2021	4.59	−4.4%	4.80	4.80	4.40	3,15,000
Jan 2021	4.80	+10.3%	4.55	4.89	4.44	1,95,000
Dec 2020	4.35	+14.5%	3.61	4.35	3.61	3,60,000
Nov 2020	3.80	−0.5%	3.64	3.80	3.64	75,000
Oct 2020	3.82	−4.5%	4.00	4.02	3.81	1,20,000
Sep 2020	4.00	−3.8%	4.34	4.36	3.99	3,00,000
Aug 2020	4.16	−3.3%	4.51	5.09	4.00	9,15,000
Jul 2020	4.30	+13.2%	3.99	5.07	3.99	4,95,000
Jun 2020	3.80	+20.6%	3.12	3.96	3.12	2,70,000
May 2020	3.15	−4.8%	3.40	3.65	3.15	2,55,000
Apr 2020	3.31	−19.3%	4.10	4.10	3.10	4,95,000
Mar 2020	4.10	−37.3%	6.86	6.86	4.09	5,70,000
Feb 2020	6.54	−3.8%	6.80	6.80	6.46	2,10,000
Jan 2020	6.80	+4.6%	6.80	7.14	6.19	3,45,000
Dec 2019	6.50	−13.3%	7.13	7.20	5.89	6,30,000
Nov 2019	7.50	−24.8%	9.50	10.20	6.86	5,10,000
Oct 2019	9.97	−0.3%	9.50	9.97	8.60	4,05,000
Sep 2019	10.00	+3.3%	9.20	10.50	8.74	1,95,000
Aug 2019	9.68	−3.8%	9.56	9.68	8.55	3,30,000
Jul 2019	10.06	−1.7%	10.54	11.06	9.12	10,95,000
Jun 2019	10.23	−11.6%	11.00	11.00	9.80	7,80,000
May 2019	11.57	+31.5%	9.24	11.57	9.24	6,60,000
Apr 2019	8.80	−22.7%	11.07	11.07	8.33	12,15,000
Mar 2019	11.38	+4.2%	11.40	11.87	11.25	2,25,000
Feb 2019	10.92	−0.4%	10.47	11.33	10.28	2,70,000
Jan 2019	10.97	+3.8%	10.93	12.18	10.40	3,60,000
Dec 2018	10.57	+14.4%	8.78	10.57	8.47	4,20,000
Nov 2018	9.24	+21.6%	7.73	9.69	7.57	5,55,000
Oct 2018	7.60	−10.7%	8.09	8.48	7.58	5,25,000
Sep 2018	8.51	−11.7%	9.16	9.43	8.51	1,65,000
Aug 2018	9.64	+3.5%	9.63	10.67	9.63	2,10,000
Jul 2018	9.31	−0.3%	8.87	9.31	8.87	90,000
Jun 2018	9.33	−9.0%	9.77	10.03	8.67	5,55,000
May 2018	10.26	−24.1%	12.84	13.33	10.26	5,70,000
Apr 2018	13.51	+30.7%	10.51	14.66	10.50	8,70,000
Mar 2018	10.33	−9.4%	11.08	11.60	10.33	1,65,000
Feb 2018	11.40	−5.8%	12.33	12.33	10.27	3,45,000
Jan 2018	12.10	+9.0%	11.33	12.33	11.20	7,20,000
Dec 2017	11.10	+14.2%	10.20	11.10	9.67	8,55,000
Nov 2017	9.72	+35.8%	7.13	9.73	6.63	18,45,000
Oct 2017	7.16	+7.9%	6.96	7.66	6.67	17,55,000
Sep 2017	6.63	−7.9%	7.40	7.83	6.63	11,25,000
Aug 2017	7.20	−1.6%	7.68	8.07	6.75	23,85,000
Jul 2017	7.32	−20.4%	9.33	10.73	6.31	46,35,000
Jun 2017	9.20	−19.8%	11.66	12.08	8.25	36,90,000
May 2017	11.47	+30.4%	9.23	11.47	8.03	1,00,80,000
Apr 2017	8.79	–	3.60	8.79	3.60	1,26,90,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	52.20	53.09	50.81	52.80	52.23	6,825	80.4%
28 Oct 2026	52.70	52.90	52.00	52.20	52.16	12,935	76.7%
27 Oct 2026	51.80	53.90	51.50	52.86	52.95	15,566	65.1%
26 Oct 2026	49.85	56.01	48.68	52.13	51.50	35,236	60.6%
23 Oct 2026	50.60	52.69	48.21	49.85	49.83	52,134	64.5%
22 Oct 2026	52.60	54.60	49.50	52.53	51.24	45,653	65.6%
21 Oct 2026	54.59	55.94	51.00	52.31	52.97	32,706	75.0%
19 Oct 2026	55.75	56.79	53.52	53.57	54.95	31,260	80.7%
16 Oct 2026	56.69	57.85	55.05	55.91	55.95	33,416	85.5%
15 Oct 2026	58.50	58.88	55.11	56.97	57.14	26,636	71.0%
14 Oct 2026	53.49	59.10	51.50	58.37	55.31	46,604	81.5%
13 Oct 2026	55.00	55.50	51.30	52.44	53.63	21,532	67.1%
12 Oct 2026	54.10	54.50	52.26	53.83	53.75	10,154	83.6%
9 Oct 2026	55.79	55.79	51.10	52.24	52.98	44,942	68.4%
8 Oct 2026	56.76	56.76	52.25	54.96	54.60	48,824	72.6%
7 Oct 2026	56.95	56.95	54.10	56.26	55.59	13,940	57.7%
6 Oct 2026	56.50	57.00	55.02	55.95	56.17	16,468	77.0%
5 Oct 2026	55.00	56.89	54.70	54.80	55.61	52,696	71.4%
1 Oct 2026	57.40	57.97	53.70	54.30	54.45	84,536	–
30 Sep 2026	58.30	58.30	56.26	56.52	57.23	17,513	–
29 Sep 2026	59.30	59.75	57.00	57.07	57.55	36,445	–
28 Sep 2026	59.44	59.76	57.50	58.73	58.67	26,017	–

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Focus Lighting and Fixtures bonus and split history

Ex-date	Event	Price factor	What happened
6 Oct 2023	Split	0.2000	Each share became 5.
22 Jul 2019	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.