Prime Focus share price history

NSE: PFOCUSBSE: 532748EntertainmentSmall Cap

Prime Focus Limited · Face value ₹1 · Listed Jun 2006

₹296.30₹2.85 (0.95%)BSE ₹296.35

Share price at the NSE close on 28 Oct 2026. Previous close ₹299.15.

28 Oct: open ₹299.00, high ₹301.00, low ₹293.20

52-week range of traded prices to 28 Oct 2026

₹161.01Low, 11 Nov 2025₹367.00High, 17 Apr 2026

Market cap: ₹23,075 Cr338th largest listed
P/E: 199.65
P/E without one-offs: 112.31
P/B: 11.05
Dividend yield: Nonein the last 12 months
ROE: 8.1%
ROE without one-offs: 14.4%
ROCE: 9.8%
Debt to equity: 1.94
Volume, NSE: 37,97,68910.2% delivered

Prime Focus share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Prime Focus' share price is on record from 2 Jan 2007, when it closed at ₹33.87, to 28 Oct 2026. Its highest close was ₹357.45 on 22 Sep 2026 and its lowest ₹5.89 on 6 Mar 2009, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	296.30	+25.8%	357.45	208.23	234.50	367.00	202.54	60,69,90,550
2025	235.57	+71.5%	244.88	89.81	137.00	247.79	85.00	55,52,18,640
2024	137.32	+29.4%	161.36	91.45	107.45	164.89	84.10	5,03,84,976
2023	106.15	+43.3%	127.30	66.15	74.90	131.00	64.75	6,12,82,273
2022	74.10	+5.5%	97.50	61.45	71.70	102.00	60.00	2,09,11,360
2021	70.25	+34.2%	91.90	45.20	52.35	96.45	45.10	3,34,97,379
2020	52.35	+23.0%	55.00	17.90	42.25	58.95	17.00	2,36,44,242
2019	42.55	−31.0%	86.65	33.55	61.25	88.90	31.25	1,80,73,829
2018	61.65	−50.8%	132.00	57.80	126.00	135.00	56.60	1,99,34,204
2017	125.30	+87.3%	125.30	68.75	66.10	128.00	65.40	3,58,76,226
2016	66.90	+19.8%	77.05	42.35	56.80	81.00	40.20	2,25,66,677
2015	55.85	+9.0%	61.50	36.35	51.70	64.00	35.60	2,76,31,570
2014	51.25	+75.2%	54.75	26.45	29.30	58.20	25.25	18,45,78,642
2013	29.25	−33.8%	51.10	25.55	45.85	53.00	23.70	6,52,63,642
2012	44.20	−3.5%	61.70	41.45	46.40	64.15	41.00	11,53,09,349
2011	45.80	−29.0%	77.00	41.25	65.55	78.40	37.10	11,39,85,872
2010	64.55	+168.7%	77.15	19.32	24.98	80.00	19.01	21,79,46,444
2009	24.02	+100.7%	26.90	5.89	12.40	28.19	5.12	5,82,67,540
2008	11.97	−90.6%	144.45	11.62	129.49	154.89	10.75	1,39,75,720
2007	126.72	–	137.07	33.87	35.20	145.00	33.30	3,28,32,920

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	296.30	−6.2%	315.05	319.20	257.65	9,33,53,221
Sep 2026	316.00	+10.0%	287.70	362.80	277.50	6,11,40,350
Aug 2026	287.30	+0.1%	287.50	314.60	263.30	1,91,77,595
Jul 2026	287.11	+29.9%	225.90	311.00	224.00	1,86,24,259
Jun 2026	221.01	−5.3%	233.40	252.19	202.54	1,05,68,231
May 2026	233.40	−24.7%	309.05	318.30	223.60	1,39,53,390
Apr 2026	309.95	−5.9%	337.00	367.00	299.50	4,73,73,178
Mar 2026	329.35	+29.2%	245.00	343.60	244.90	9,06,30,535
Feb 2026	254.83	+12.9%	225.65	294.00	217.00	14,91,04,164
Jan 2026	225.63	−4.2%	234.50	250.00	205.75	10,30,65,627
Dec 2025	235.57	+38.8%	170.70	247.79	168.20	21,09,10,832
Nov 2025	169.73	−6.7%	182.65	188.36	161.01	5,94,19,773
Oct 2025	181.90	+3.4%	169.50	191.80	162.15	5,56,82,498
Sep 2025	175.94	+21.6%	145.00	203.70	139.04	7,85,22,044
Aug 2025	144.74	−0.2%	147.00	170.00	141.26	4,35,61,678
Jul 2025	145.07	+4.5%	141.50	181.00	136.53	5,44,17,899
Jun 2025	138.83	+25.5%	110.70	141.19	103.46	4,03,79,012
May 2025	110.65	−2.0%	111.45	126.26	92.01	53,92,282
Apr 2025	112.95	+24.4%	91.80	117.40	85.00	15,90,173
Mar 2025	90.79	−4.6%	95.50	105.90	90.41	16,13,876
Feb 2025	95.16	−11.8%	109.00	118.81	94.41	9,18,282
Jan 2025	107.90	−21.4%	137.00	145.00	99.46	28,10,291
Dec 2024	137.32	+8.1%	128.30	148.50	122.01	11,80,508
Nov 2024	126.98	−5.4%	133.70	141.08	119.93	5,90,086
Oct 2024	134.17	−5.4%	140.51	164.89	127.61	18,38,464
Sep 2024	141.88	−0.8%	142.90	147.90	131.10	9,49,700
Aug 2024	143.09	−0.9%	142.06	164.00	134.00	20,14,198
Jul 2024	144.33	+17.9%	122.46	158.00	119.00	1,07,69,623
Jun 2024	122.46	+19.9%	105.35	128.40	84.10	58,79,130
May 2024	102.10	−6.0%	108.95	110.90	94.90	19,56,504
Apr 2024	108.65	+10.6%	98.90	116.00	96.65	24,91,795
Mar 2024	98.20	−12.3%	113.65	123.00	90.20	33,52,631
Feb 2024	112.00	−19.4%	140.00	144.05	102.30	58,85,069
Jan 2024	138.95	+30.9%	107.45	147.95	103.95	1,34,77,268
Dec 2023	106.15	−0.7%	107.25	124.05	99.55	54,35,416
Nov 2023	106.85	+16.0%	91.00	115.80	90.30	65,49,407
Oct 2023	92.10	−1.1%	94.40	101.05	82.90	27,86,530
Sep 2023	93.10	+7.8%	87.60	101.75	79.20	71,87,785
Aug 2023	86.40	−24.2%	114.90	115.75	85.30	39,37,493
Jul 2023	114.00	−1.6%	116.90	131.00	109.50	50,89,637
Jun 2023	115.85	+26.1%	92.70	123.00	92.70	1,19,91,078
May 2023	91.90	+11.1%	84.15	104.00	76.35	53,33,903
Apr 2023	82.70	+4.7%	78.60	114.00	74.50	98,68,228
Mar 2023	78.95	+3.7%	76.85	83.70	70.35	16,21,809
Feb 2023	76.15	+8.6%	72.80	80.65	64.75	9,64,635
Jan 2023	70.15	−5.3%	74.90	76.70	67.70	5,16,352
Dec 2022	74.10	−23.0%	96.30	101.40	69.30	33,60,353
Nov 2022	96.25	+26.6%	75.00	102.00	65.25	38,24,028
Oct 2022	76.00	+5.7%	71.10	80.50	68.40	5,34,360
Sep 2022	71.90	−3.0%	76.00	84.35	67.25	19,32,132
Aug 2022	74.15	+6.5%	71.00	79.40	64.90	7,95,726
Jul 2022	69.60	+9.6%	64.80	72.30	61.30	3,77,259
Jun 2022	63.50	−17.4%	80.65	82.80	60.00	8,90,335
May 2022	76.85	−0.9%	80.50	80.50	65.05	6,49,977
Apr 2022	77.55	−15.1%	91.30	95.95	77.05	8,96,833
Mar 2022	91.30	+20.5%	76.10	96.50	70.90	22,47,953
Feb 2022	75.75	−1.0%	80.30	98.95	70.05	35,59,671
Jan 2022	76.50	+8.9%	71.70	76.50	64.10	18,42,733
Dec 2021	70.25	−1.7%	71.60	82.65	62.05	14,69,767
Nov 2021	71.50	−11.4%	82.00	84.40	67.30	12,28,762
Oct 2021	80.70	+9.6%	73.90	96.20	71.05	16,58,097
Sep 2021	73.65	+7.4%	68.00	96.45	65.20	48,69,460
Aug 2021	68.60	+12.4%	63.00	72.35	48.45	40,43,556
Jul 2021	61.05	+0.8%	61.70	64.90	55.50	8,58,578
Jun 2021	60.55	−2.6%	62.00	65.10	57.05	8,01,825
May 2021	62.15	−5.3%	65.60	69.50	60.00	7,11,784
Apr 2021	65.60	+14.6%	57.80	75.90	55.15	34,38,110
Mar 2021	57.25	−5.0%	61.00	73.75	51.60	59,64,218
Feb 2021	60.25	+33.1%	46.45	66.90	45.25	64,27,722
Jan 2021	45.25	−13.6%	52.35	54.00	45.10	20,25,500
Dec 2020	52.35	+38.9%	38.40	58.95	37.00	83,76,116
Nov 2020	37.70	−5.8%	41.25	41.70	36.10	5,36,557
Oct 2020	40.00	−4.9%	42.50	44.70	35.35	7,84,597
Sep 2020	42.05	+12.9%	37.30	43.00	34.15	13,92,528
Aug 2020	37.25	+46.4%	25.45	45.85	24.60	33,31,050
Jul 2020	25.45	−1.0%	25.70	26.80	23.55	6,77,872
Jun 2020	25.70	+7.8%	24.30	32.35	22.20	30,97,168
May 2020	23.85	−17.6%	28.45	32.45	17.00	23,23,524
Apr 2020	28.95	+13.1%	27.90	39.45	24.20	3,86,306
Mar 2020	25.60	−46.0%	48.85	51.00	22.70	10,93,945
Feb 2020	47.40	+6.9%	43.70	51.75	37.40	11,84,147
Jan 2020	44.35	+4.2%	42.25	46.30	38.00	4,60,432
Dec 2019	42.55	−13.3%	49.10	49.10	41.15	8,11,054
Nov 2019	49.10	−23.0%	68.00	88.90	41.35	60,97,245
Oct 2019	63.75	+45.5%	44.25	66.75	37.00	14,84,697
Sep 2019	43.80	+16.2%	39.60	52.00	36.00	4,44,649
Aug 2019	37.70	−10.3%	43.95	43.95	31.25	3,53,024
Jul 2019	42.05	−20.7%	53.05	57.00	40.75	2,55,651
Jun 2019	53.00	−13.8%	61.05	61.85	49.00	4,38,403
May 2019	61.50	+0.7%	61.45	71.00	55.10	49,46,974
Apr 2019	61.05	−7.6%	65.75	68.50	56.65	1,52,053
Mar 2019	66.05	0.0%	66.05	72.15	58.75	7,99,766
Feb 2019	66.05	+18.8%	55.00	67.45	49.30	17,44,183
Jan 2019	55.60	−9.8%	61.25	70.65	53.10	5,46,130
Dec 2018	61.65	−4.5%	64.90	67.90	56.60	2,87,406
Nov 2018	64.55	−8.6%	70.05	74.80	61.35	5,48,911
Oct 2018	70.65	+4.1%	66.55	72.05	60.20	6,05,328
Sep 2018	67.85	−19.4%	85.00	86.00	66.00	5,28,562
Aug 2018	84.20	+11.4%	75.50	97.50	72.90	29,34,519
Jul 2018	75.55	−9.1%	84.75	85.95	72.05	5,75,603
Jun 2018	83.15	−4.9%	86.00	97.20	81.00	11,50,986
May 2018	87.40	−8.9%	95.65	99.30	81.00	8,39,748
Apr 2018	95.90	+13.6%	86.05	99.50	83.95	11,47,326
Mar 2018	84.40	−17.1%	101.85	103.70	82.00	16,25,366
Feb 2018	101.80	−7.1%	109.50	112.00	86.95	13,30,775
Jan 2018	109.60	−12.5%	126.00	135.00	103.80	83,59,674
Dec 2017	125.30	+26.2%	101.00	128.00	97.20	81,06,186
Nov 2017	99.30	−3.1%	103.85	107.40	97.20	24,79,986
Oct 2017	102.50	+11.7%	91.75	118.60	88.00	66,82,326
Sep 2017	91.75	−11.5%	104.70	109.20	90.00	5,79,499
Aug 2017	103.70	−6.7%	110.50	124.00	98.05	11,36,637
Jul 2017	111.20	+4.4%	108.80	119.50	106.10	20,85,817
Jun 2017	106.55	−5.2%	111.00	115.90	105.00	8,42,020
May 2017	112.45	+7.8%	106.65	124.25	96.40	29,37,608
Apr 2017	104.30	+24.3%	83.70	119.00	83.00	62,17,360
Mar 2017	83.90	−1.2%	85.00	89.00	77.30	14,67,296
Feb 2017	84.90	+3.1%	81.80	92.20	80.05	11,71,454
Jan 2017	82.35	+23.1%	66.10	92.20	65.40	21,70,037
Dec 2016	66.90	−3.8%	70.75	73.25	63.10	3,35,948
Nov 2016	69.55	−6.3%	74.90	77.00	61.25	13,20,731
Oct 2016	74.25	+8.1%	68.25	77.50	68.25	19,78,972
Sep 2016	68.70	−3.8%	71.20	81.00	66.60	34,26,690
Aug 2016	71.45	+3.4%	66.80	74.50	61.50	34,81,449
Jul 2016	69.10	+35.5%	50.90	73.10	49.60	61,43,628
Jun 2016	51.00	−2.6%	52.35	54.40	45.95	4,66,470
May 2016	52.35	−10.1%	57.50	58.00	50.10	5,47,069
Apr 2016	58.25	+13.1%	50.85	61.85	50.10	6,71,822
Mar 2016	51.50	−9.6%	58.00	63.45	50.00	10,70,476
Feb 2016	57.00	+16.7%	49.45	58.70	40.20	20,60,569
Jan 2016	48.85	−12.5%	56.80	59.00	45.10	10,62,853
Dec 2015	55.85	+9.6%	51.00	64.00	46.65	30,07,939
Nov 2015	50.95	−7.4%	54.70	55.65	48.55	24,70,387
Oct 2015	55.00	+5.3%	52.50	57.00	46.95	11,42,643
Sep 2015	52.25	+5.7%	49.45	56.80	47.30	32,53,505
Aug 2015	49.45	+1.9%	49.00	51.75	38.50	17,45,868
Jul 2015	48.55	+5.4%	46.70	50.00	44.25	9,50,544
Jun 2015	46.05	+20.9%	37.90	48.60	37.00	11,77,235
May 2015	38.10	+0.8%	38.80	43.70	36.10	14,23,142
Apr 2015	37.80	−6.8%	42.00	43.50	37.00	12,23,421
Mar 2015	40.55	−4.6%	42.20	44.20	35.60	20,68,974
Feb 2015	42.50	−13.0%	49.20	52.70	41.80	21,18,479
Jan 2015	48.85	−4.7%	51.70	59.50	42.70	70,49,433
Dec 2014	51.25	+5.5%	48.65	51.50	48.50	1,24,84,881
Nov 2014	48.60	−0.4%	48.60	50.00	48.15	33,42,901
Oct 2014	48.80	−0.3%	48.85	50.90	47.70	57,12,116
Sep 2014	48.95	−0.1%	49.00	49.40	48.00	82,21,902
Aug 2014	49.00	−1.7%	49.60	50.80	48.75	1,51,58,354
Jul 2014	49.85	+0.8%	49.70	58.20	48.40	3,62,89,862
Jun 2014	49.45	+36.6%	36.50	51.50	36.05	5,42,17,272
May 2014	36.20	+28.8%	28.20	38.70	25.25	1,98,79,640
Apr 2014	28.10	+3.1%	27.90	32.15	27.20	1,16,35,500
Mar 2014	27.25	−2.9%	28.05	30.40	26.15	61,82,267
Feb 2014	28.05	−6.0%	30.00	30.85	27.20	23,54,651
Jan 2014	29.85	+2.1%	29.30	37.00	27.85	90,99,296
Dec 2013	29.25	+6.8%	27.40	31.45	23.70	78,97,703
Nov 2013	27.40	−15.0%	32.20	34.60	27.00	23,29,496
Oct 2013	32.25	+15.4%	28.40	35.50	26.80	37,75,425
Sep 2013	27.95	−5.4%	29.95	30.65	26.25	26,17,556
Aug 2013	29.55	−3.0%	30.50	32.75	25.65	51,42,581
Jul 2013	30.45	−13.1%	34.85	37.50	29.20	26,87,888
Jun 2013	35.05	−6.4%	36.05	41.75	34.50	50,90,092
May 2013	37.45	−7.4%	40.00	40.50	34.50	57,53,210
Apr 2013	40.45	−3.3%	41.60	43.30	38.65	27,86,365
Mar 2013	41.85	−0.4%	42.40	44.45	33.50	37,42,684
Feb 2013	42.00	−13.3%	48.30	48.70	41.60	56,02,523
Jan 2013	48.45	+9.6%	45.85	53.00	43.75	1,78,38,119
Dec 2012	44.20	−1.0%	44.75	48.90	43.40	88,09,513
Nov 2012	44.65	−7.7%	48.45	51.75	43.25	71,71,595
Oct 2012	48.35	−9.1%	53.50	57.00	45.60	1,25,91,665
Sep 2012	53.20	+9.0%	49.45	55.95	47.05	1,15,95,751
Aug 2012	48.80	+16.5%	42.10	51.45	41.20	1,00,68,813
Jul 2012	41.90	−21.2%	53.15	56.50	41.10	50,87,999
Jun 2012	53.15	+20.8%	44.35	54.70	41.00	1,07,60,289
May 2012	44.00	−9.0%	48.30	49.60	41.30	64,12,411
Apr 2012	48.35	+12.2%	43.00	54.45	43.00	1,49,52,474
Mar 2012	43.10	−19.9%	53.25	54.95	42.50	62,80,025
Feb 2012	53.80	−7.0%	59.15	64.15	51.00	1,35,23,658
Jan 2012	57.85	+26.3%	46.40	62.25	45.05	80,55,156
Dec 2011	45.80	−4.1%	49.65	52.75	37.10	41,79,232
Nov 2011	47.75	−15.0%	55.50	62.90	44.05	94,90,510
Oct 2011	56.15	+1.3%	55.00	59.40	52.30	56,91,188
Sep 2011	55.45	−0.4%	56.25	65.75	53.30	1,33,45,045
Aug 2011	55.65	−22.8%	72.80	74.80	52.30	1,63,42,451
Jul 2011	72.10	+38.3%	54.00	78.40	52.70	3,38,40,696
Jun 2011	52.15	−4.4%	55.00	67.65	47.20	1,16,84,394
May 2011	54.55	−8.2%	60.60	60.75	52.75	23,18,285
Apr 2011	59.40	+15.5%	51.45	68.20	51.45	81,79,353
Mar 2011	51.45	+20.6%	44.85	57.20	40.20	48,23,809
Feb 2011	42.65	−19.6%	54.00	57.20	41.00	19,57,815
Jan 2011	53.05	−17.8%	65.55	73.40	48.50	21,33,094
Dec 2010	64.55	+0.5%	64.90	68.30	47.10	50,64,477
Nov 2010	64.25	−3.6%	67.50	80.00	58.65	1,12,28,744
Oct 2010	66.65	−2.3%	68.84	74.80	65.65	1,78,44,423
Sep 2010	68.25	+19.0%	57.55	69.40	57.20	2,62,23,270
Aug 2010	57.38	+51.1%	38.40	60.70	38.31	5,17,94,650
Jul 2010	37.96	+21.5%	31.33	37.96	29.80	98,99,690
Jun 2010	31.25	+16.8%	26.55	31.39	25.70	26,96,740
May 2010	26.75	−14.1%	31.62	33.50	25.60	16,44,140
Apr 2010	31.14	+29.4%	24.22	36.50	24.05	8,19,19,510
Mar 2010	24.06	+20.7%	20.10	25.60	20.10	29,26,640
Feb 2010	19.94	−12.4%	22.76	23.60	19.01	14,42,630
Jan 2010	22.75	−5.3%	24.98	28.38	21.20	52,61,530
Dec 2009	24.02	+15.0%	21.39	25.80	21.02	68,05,300
Nov 2009	20.89	+3.4%	20.20	21.43	18.49	20,96,070
Oct 2009	20.21	−2.0%	21.10	22.44	18.46	31,01,580
Sep 2009	20.62	−0.3%	20.95	21.90	17.61	44,15,230
Aug 2009	20.68	+13.2%	17.90	22.19	15.77	30,23,680
Jul 2009	18.27	+1.0%	18.00	19.20	12.90	16,01,280
Jun 2009	18.09	−5.0%	19.80	28.19	17.00	54,78,800
May 2009	19.04	+72.1%	11.97	20.79	11.03	58,24,480
Apr 2009	11.07	+31.9%	8.26	15.65	8.26	60,02,690
Mar 2009	8.39	+9.9%	7.43	9.50	5.12	49,52,780
Feb 2009	7.64	−22.6%	9.91	11.25	7.30	38,02,420
Jan 2009	9.86	−17.6%	12.40	17.25	9.50	1,11,63,230
Dec 2008	11.97	−38.6%	17.36	20.50	10.75	63,44,560
Nov 2008	19.48	−10.4%	21.51	23.50	16.10	95,830
Oct 2008	21.73	−42.3%	38.80	38.80	16.03	2,18,980
Sep 2008	37.66	−11.1%	43.00	45.60	34.60	12,56,210
Aug 2008	42.37	−5.2%	44.50	50.40	39.15	2,01,220
Jul 2008	44.68	+0.9%	41.50	49.90	39.61	1,77,830
Jun 2008	44.26	−15.6%	52.90	53.60	42.01	20,18,490
May 2008	52.46	−21.1%	68.90	68.90	51.40	15,49,720
Apr 2008	66.50	−3.2%	67.51	76.11	63.30	2,95,400
Mar 2008	68.68	−18.6%	81.50	86.00	54.21	7,30,140
Feb 2008	84.34	−8.6%	98.50	103.99	73.50	5,64,000
Jan 2008	92.27	−27.2%	129.49	154.89	80.40	5,23,340
Dec 2007	126.72	+6.2%	123.50	134.90	100.30	13,05,500
Nov 2007	119.27	−6.8%	134.80	145.00	108.00	11,88,840
Oct 2007	127.93	+29.3%	101.40	128.35	87.11	8,99,410
Sep 2007	98.91	+11.5%	90.00	107.48	87.24	18,52,310
Aug 2007	88.72	+4.8%	84.00	88.72	74.61	7,83,360
Jul 2007	84.63	+11.6%	79.40	93.96	74.50	24,97,300
Jun 2007	75.80	+21.4%	62.50	84.44	58.20	12,12,560
May 2007	62.44	+10.5%	56.50	72.00	55.12	25,79,730
Apr 2007	56.50	+34.8%	41.58	59.60	40.30	71,30,960
Mar 2007	41.92	+4.5%	40.33	43.50	35.60	11,38,320
Feb 2007	40.10	+9.0%	38.60	45.60	34.83	60,61,560
Jan 2007	36.78	–	35.20	42.88	33.30	61,83,070

₹ 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
28 Oct 2026	299.00	301.00	293.20	296.30	298.56	37,97,689	10.2%
27 Oct 2026	274.35	300.00	274.25	299.15	292.02	57,34,425	20.0%
26 Oct 2026	275.10	282.10	269.45	274.35	276.21	33,30,971	5.5%
23 Oct 2026	272.50	275.15	261.80	272.85	266.28	36,77,806	7.9%
22 Oct 2026	275.00	279.90	267.20	271.25	273.62	33,81,665	6.6%
21 Oct 2026	285.20	286.50	271.30	275.50	277.03	36,60,633	8.8%
19 Oct 2026	289.50	297.90	281.00	288.35	287.72	40,68,337	9.3%
16 Oct 2026	282.00	296.90	278.15	290.30	289.50	52,44,547	6.7%
15 Oct 2026	281.20	283.00	275.00	277.45	277.92	33,65,075	6.8%
14 Oct 2026	280.00	286.65	276.90	282.50	283.60	42,50,810	18.6%
13 Oct 2026	280.50	281.55	271.75	279.00	276.26	40,52,809	6.4%
12 Oct 2026	261.20	303.65	261.10	281.95	288.11	1,98,06,640	5.7%
9 Oct 2026	272.85	273.90	257.65	261.10	263.50	43,97,059	10.6%
8 Oct 2026	282.45	285.70	270.00	271.95	277.72	43,20,861	10.9%
7 Oct 2026	294.85	296.10	265.00	284.00	276.23	80,31,093	15.9%
6 Oct 2026	285.90	297.10	281.70	292.70	289.58	41,25,637	10.8%
5 Oct 2026	303.00	303.20	282.65	285.65	289.38	41,84,306	12.6%
1 Oct 2026	315.05	319.20	297.00	301.55	307.24	39,22,858	14.5%
30 Sep 2026	318.65	326.00	313.35	316.00	320.84	37,09,507	8.5%
29 Sep 2026	316.75	321.40	310.00	317.50	316.54	37,25,970	12.5%
28 Sep 2026	316.50	328.00	313.25	315.20	320.94	39,39,207	8.0%
25 Sep 2026	316.50	323.90	306.10	315.45	316.95	42,24,123	12.6%

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.Prime Focus bonus and split history

Ex-date	Event	Price factor	What happened
29 Oct 2010	Split	0.1000	Each share became 10.

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