Focus Business Solution Ltd

BSE :543312 Sector : Miscellaneous

Buy, Sell or Hold ?

Ask The Analyst

BSE

prev close

OPEN PRICE

bid price (qty)

offer price (qty)

volume

Today's low / high

52 WK low / high

NSE

prev close

open price

bid price (qty)

offer price (qty)

volume

Today's' low / high

52 WK low / high

Historical Data

Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
03 Apr 2024	65.99	65.99	65.99	65.99	1350	5.00%
13 Mar 2024	62.85	62.85	62.85	62.85	1350	-4.99%
11 Jan 2024	66.15	66.15	66.15	66.15	1350	5.00%
03 Jan 2024	63.00	63.00	63.00	63.00	2700	5.00%
02 Jan 2024	60.00	59.17	60.00	59.17	2700	-3.66%
01 Jan 2024	62.28	62.28	62.28	62.28	1350	-4.99%
28 Dec 2023	65.55	65.55	65.55	65.55	2700	-5.00%
21 Dec 2023	69.00	69.00	69.00	69.00	1350	-2.54%
11 Dec 2023	70.80	70.80	70.80	70.80	1350	-1.12%
15 Nov 2023	71.60	70.20	71.60	70.20	2700	-2.98%
13 Nov 2023	73.80	80.00	80.00	73.80	2700	-3.28%
06 Nov 2023	76.30	76.30	76.30	76.30	1350	-11.59%
03 Nov 2023	86.30	80.00	86.30	80.00	9450	19.99%
20 Oct 2023	71.92	71.92	71.92	71.92	16200	-20.00%
16 Oct 2023	89.90	89.90	89.90	89.90	5400	19.87%
27 Sep 2023	75.00	60.13	75.00	60.13	10800	-0.11%
18 Sep 2023	75.08	74.24	76.00	74.24	27000	-19.09%
15 Sep 2023	92.80	62.56	92.80	62.56	21600	18.67%
14 Sep 2023	78.20	56.72	78.20	56.72	16200	10.30%
24 Aug 2023	70.90	70.90	70.90	70.90	5400	6.34%
22 Aug 2023	66.67	61.11	66.67	61.11	9000	13.21%
21 Aug 2023	58.89	58.89	58.89	58.89	3000	3.92%
18 Aug 2023	56.67	56.67	56.67	56.67	3000	5.71%
09 Aug 2023	53.61	45.56	53.89	45.56	12000	0.53%
08 Aug 2023	53.33	53.33	53.33	53.33	3000	0.00%
20 Jul 2023	53.33	53.33	53.33	53.33	3000	-0.52%
18 Jul 2023	53.61	53.00	53.89	53.00	9000	-8.97%
13 Jul 2023	58.89	58.89	58.89	58.89	3000	0.96%
12 Jul 2023	58.33	63.07	63.07	58.33	6000	1.74%
11 Jul 2023	57.33	57.33	57.33	57.33	3000	19.99%
10 Jul 2023	47.78	47.78	47.78	47.78	15000	19.45%
20 Jun 2023	40.00	40.00	40.00	40.00	3000	7.47%
12 Jun 2023	37.22	37.22	37.22	37.22	3000	11.67%
08 Jun 2023	33.33	33.33	33.33	33.33	3000	-7.70%
07 Jun 2023	36.11	36.11	36.11	36.11	3000	-2.98%
06 Jun 2023	37.22	37.22	37.22	37.22	3000	-4.29%
02 Jun 2023	38.89	38.89	38.89	38.89	3000	2.94%
01 Jun 2023	37.78	37.78	37.78	37.78	3000	4.62%
31 May 2023	36.11	35.61	36.11	35.61	6000	6.74%
30 May 2023	33.83	31.67	33.83	31.67	6000	15.34%
25 May 2023	29.33	29.33	29.33	29.33	3000	7.51%
24 May 2023	27.28	27.28	27.28	27.28	3000	4.48%
08 May 2023	26.11	26.11	26.11	26.11	3000	2.15%
27 Apr 2023	25.56	25.56	25.56	25.56	9000	11.52%
20 Mar 2023	22.92	22.92	22.92	22.92	3000	-10.33%
03 Mar 2023	25.56	25.56	25.56	25.56	3000	6.99%
01 Mar 2023	23.89	23.89	23.89	23.89	3000	-6.53%
08 Feb 2023	25.56	25.56	25.56	25.56	6000	4.58%
30 Jan 2023	24.44	24.44	24.44	24.44	6000	12.78%
18 Jan 2023	21.67	21.67	21.67	21.67	6000	2.65%
26 Dec 2022	21.11	21.11	21.11	21.11	3000	-1.03%
16 Dec 2022	21.33	14.72	21.33	14.72	9000	16.37%
02 Dec 2022	18.33	21.11	21.33	15.83	48000	3.09%
30 Nov 2022	17.78	17.78	17.78	17.78	3000	18.53%
18 Nov 2022	15.00	15.00	15.00	15.00	6000	-0.53%
10 Nov 2022	15.08	15.11	15.11	15.03	6000	1.82%
20 Oct 2022	14.81	16.61	16.61	14.81	12000	-11.42%
10 Oct 2022	16.72	16.72	16.72	16.72	6000	3.79%
04 Oct 2022	16.11	16.11	16.11	16.11	6000	0.00%
27 Sep 2022	16.11	16.11	16.11	16.11	6000	-15.08%
16 Sep 2022	18.97	18.67	18.97	18.67	12000	-17.13%
02 Sep 2022	22.89	22.89	22.89	22.89	12000	11.33%
11 Aug 2022	20.56	20.56	20.56	20.56	12000	-10.61%
02 Aug 2022	23.00	23.00	23.00	23.00	6000	-4.84%
22 Jul 2022	24.17	24.11	24.17	24.11	12000	19.18%
21 Jul 2022	20.28	13.94	20.28	13.94	18000	17.77%
20 Jul 2022	17.22	17.22	17.22	17.22	6000	9.13%
19 Jul 2022	15.78	15.78	15.78	15.78	6000	-16.46%
29 Jun 2022	18.89	18.89	18.89	18.89	6000	-0.74%
22 Jun 2022	19.03	19.03	19.03	19.03	6000	19.99%
14 Jun 2022	15.86	15.86	15.86	15.86	6000	-19.82%
06 Jun 2022	19.78	19.78	19.78	19.78	6000	0.00%
31 May 2022	19.78	19.78	19.78	19.78	6000	0.00%
16 May 2022	19.78	19.78	19.78	19.78	6000	9.89%
25 Apr 2022	18.00	18.00	18.00	18.00	6000	8.89%
21 Apr 2022	16.53	16.53	16.53	16.53	6000	-9.42%
13 Apr 2022	18.25	18.25	18.25	18.25	6000	9.87%
12 Apr 2022	16.61	16.61	16.61	16.61	6000	-8.84%
04 Apr 2022	18.22	18.22	18.22	18.22	12000	4.29%
31 Mar 2022	17.47	17.50	17.50	17.44	12000	-4.43%
25 Mar 2022	18.28	18.28	18.28	17.39	24000	0.00%
24 Mar 2022	18.28	18.28	18.28	18.28	6000	-4.74%
23 Mar 2022	19.19	18.64	19.19	18.64	18000	-2.14%
17 Mar 2022	19.61	19.61	19.61	19.61	6000	4.75%
16 Mar 2022	18.72	18.89	18.89	18.72	18000	-2.45%
15 Mar 2022	19.19	19.19	19.19	19.19	6000	4.81%
14 Mar 2022	18.31	18.31	18.31	18.31	6000	4.99%
10 Mar 2022	17.44	17.56	17.56	17.44	12000	4.31%
09 Mar 2022	16.72	16.83	16.83	16.72	12000	4.11%
08 Mar 2022	16.06	16.03	16.06	14.56	18000	4.90%
07 Mar 2022	15.31	14.58	15.31	13.86	18000	5.01%
04 Mar 2022	14.58	14.14	14.58	14.14	12000	4.82%
28 Feb 2022	13.91	13.89	13.91	13.89	24000	9.96%
25 Feb 2022	12.65	12.64	12.65	12.64	18000	10.00%
24 Feb 2022	11.50	11.50	11.50	11.50	6000	9.94%
18 Feb 2022	10.46	7.54	10.46	7.54	12000	19.95%
17 Feb 2022	8.72	8.72	8.72	8.72	6000	19.29%
09 Feb 2022	7.31	7.31	7.31	7.31	6000	9.43%
29 Nov 2021	6.68	6.68	6.68	6.68	6000	-4.30%
22 Nov 2021	6.98	6.98	6.98	6.98	6000	4.80%
12 Nov 2021	6.66	6.66	6.66	6.66	6000	-7.37%
11 Nov 2021	7.19	7.19	7.19	7.19	6000	-9.45%
27 Oct 2021	7.94	7.94	7.94	7.94	6000	-6.59%
26 Oct 2021	8.50	8.50	8.50	8.50	6000	-9.48%
18 Oct 2021	9.39	10.11	10.11	9.17	30000	2.18%
11 Oct 2021	9.19	9.19	9.19	9.19	6000	-5.45%
04 Oct 2021	9.72	9.72	9.72	9.72	6000	0.52%
30 Sep 2021	9.67	9.67	9.67	9.67	6000	-3.88%
24 Sep 2021	10.06	10.03	10.06	10.03	24000	-1.08%
21 Sep 2021	10.17	10.11	11.00	10.11	18000	-3.69%
20 Sep 2021	10.56	10.56	10.56	10.56	6000	3.83%
14 Sep 2021	10.17	10.42	10.42	10.17	12000	-2.59%
08 Sep 2021	10.44	10.44	10.44	10.44	6000	-2.16%
07 Sep 2021	10.67	10.67	10.67	10.67	6000	-1.02%
06 Sep 2021	10.78	10.83	11.36	10.67	24000	-0.46%
03 Sep 2021	10.83	10.83	10.83	10.83	6000	-0.55%
02 Sep 2021	10.89	10.89	10.89	10.89	6000	-1.98%
31 Aug 2021	11.11	11.11	11.11	11.11	6000	-3.89%
30 Aug 2021	11.56	11.56	11.56	11.56	12000	0.00%
27 Aug 2021	11.56	11.56	11.56	11.56	6000	0.00%
25 Aug 2021	11.56	11.56	11.56	11.56	6000	3.49%
24 Aug 2021	11.17	11.17	11.17	11.17	6000	-4.28%
20 Aug 2021	11.67	11.67	11.67	11.67	12000	5.04%
18 Aug 2021	11.11	11.33	11.33	11.11	12000	-4.96%
17 Aug 2021	11.69	11.69	11.69	11.69	6000	-3.94%
16 Aug 2021	12.17	12.17	12.17	12.17	6000	-3.95%
13 Aug 2021	12.67	12.67	12.67	12.67	6000	0.72%
12 Aug 2021	12.58	12.61	12.61	12.58	18000	-4.84%
10 Aug 2021	13.22	13.89	13.89	13.22	18000	-4.27%
09 Aug 2021	13.81	13.81	13.81	13.81	6000	-2.88%
06 Aug 2021	14.22	14.22	14.22	14.22	6000	4.87%
05 Aug 2021	13.56	13.53	13.56	12.83	54000	4.79%
04 Aug 2021	12.94	13.00	13.64	12.86	72000	-0.46%
03 Aug 2021	13.00	13.00	13.00	13.00	24000	9.89%
02 Aug 2021	11.83	10.78	11.83	10.78	72000	9.74%
30 Jul 2021	10.78	10.53	10.78	10.53	30000	9.89%
29 Jul 2021	9.81	8.28	9.81	8.28	90000	9.98%
28 Jul 2021	8.92	9.11	9.11	8.92	36000	-9.81%
27 Jul 2021	9.89	9.89	9.89	9.89	12000	-4.81%
26 Jul 2021	10.39	10.56	10.58	10.39	30000	-4.85%
23 Jul 2021	10.92	10.92	10.92	10.92	6000	-4.80%
22 Jul 2021	11.47	11.47	11.47	11.47	6000	-4.89%
20 Jul 2021	12.06	12.06	12.06	12.06	6000	-4.81%
19 Jul 2021	12.67	12.67	12.67	12.67	30000	-9.69%
15 Jul 2021	14.03	14.03	14.03	14.03	6000	-4.88%
14 Jul 2021	14.75	14.75	14.75	14.75	6000	-4.84%

equitypandit

www.equitypandit.com

Copyright © 2024 EquityPandit Financial Services Pvt. Ltd.
Investment/Trading in markets is subject to market risk.