The Federal Bank Limited (NSE:FEDERALBNK)
India
· Delayed Price · Currency is INR 191.74
-1.59 (-0.82%)
Sep 26, 2025, 3:30 PM IST
The Federal Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 192.60 | 194.14 | 190.28 | 191.82 | 191.82 | -0.78% | 3,860,755 |
| Sep 25, 2025 | 193.60 | 195.32 | 192.57 | 193.33 | 193.33 | -0.13% | 5,665,259 |
| Sep 24, 2025 | 195.20 | 196.82 | 193.30 | 193.58 | 193.58 | -0.79% | 2,934,434 |
| Sep 23, 2025 | 196.00 | 196.00 | 193.88 | 195.13 | 195.13 | 0.07% | 3,435,579 |
| Sep 22, 2025 | 197.99 | 198.56 | 194.55 | 195.00 | 195.00 | -1.48% | 5,221,899 |
| Sep 19, 2025 | 198.43 | 199.50 | 197.62 | 197.92 | 197.92 | -0.26% | 2,693,450 |
| Sep 18, 2025 | 200.00 | 200.47 | 197.81 | 198.43 | 198.43 | -0.27% | 6,394,641 |
| Sep 17, 2025 | 197.00 | 199.50 | 196.92 | 198.97 | 198.97 | 1.30% | 5,372,024 |
| Sep 16, 2025 | 196.00 | 197.27 | 195.55 | 196.41 | 196.41 | 0.07% | 3,513,785 |
| Sep 15, 2025 | 194.25 | 196.88 | 194.20 | 196.27 | 196.27 | 0.98% | 2,036,783 |
| Sep 12, 2025 | 196.65 | 196.96 | 193.88 | 194.36 | 194.36 | -1.16% | 4,795,808 |
| Sep 11, 2025 | 196.08 | 198.20 | 195.20 | 196.65 | 196.65 | 0.29% | 4,449,153 |
| Sep 10, 2025 | 192.00 | 196.90 | 191.72 | 196.08 | 196.08 | 2.32% | 5,427,537 |
| Sep 9, 2025 | 190.99 | 192.05 | 189.91 | 191.63 | 191.63 | 0.53% | 3,712,535 |
| Sep 8, 2025 | 190.00 | 191.97 | 189.28 | 190.62 | 190.62 | 0.05% | 9,815,612 |
| Sep 5, 2025 | 191.00 | 191.09 | 189.11 | 190.52 | 190.52 | 0.33% | 4,068,142 |
| Sep 4, 2025 | 194.47 | 194.67 | 188.40 | 189.90 | 189.90 | -1.72% | 7,767,020 |
| Sep 3, 2025 | 193.50 | 194.67 | 192.76 | 193.23 | 193.23 | -0.17% | 8,091,723 |
| Sep 2, 2025 | 193.58 | 195.41 | 193.04 | 193.56 | 193.56 | -0.01% | 3,069,260 |
| Sep 1, 2025 | 191.71 | 194.10 | 191.71 | 193.58 | 193.58 | 0.98% | 4,546,443 |
| Aug 29, 2025 | 191.30 | 193.86 | 191.12 | 191.71 | 191.71 | -0.03% | 4,184,028 |
| Aug 28, 2025 | 191.50 | 192.68 | 190.50 | 191.76 | 191.76 | -0.36% | 7,746,254 |
| Aug 26, 2025 | 194.79 | 195.99 | 191.91 | 192.46 | 192.46 | -1.31% | 6,681,812 |
| Aug 25, 2025 | 196.34 | 197.90 | 194.57 | 195.01 | 195.01 | -0.68% | 6,443,184 |
| Aug 22, 2025 | 198.99 | 199.42 | 196.00 | 196.34 | 196.34 | -1.55% | 2,466,153 |
| Aug 21, 2025 | 199.50 | 201.00 | 199.00 | 199.43 | 198.23 | -0.14% | 6,033,820 |
| Aug 20, 2025 | 200.50 | 201.24 | 199.22 | 199.71 | 198.51 | -0.17% | 5,498,900 |
| Aug 19, 2025 | 196.69 | 200.55 | 195.30 | 200.05 | 198.85 | 2.18% | 5,129,740 |
| Aug 18, 2025 | 197.40 | 197.65 | 194.84 | 195.79 | 194.61 | -0.04% | 6,237,845 |
| Aug 14, 2025 | 196.39 | 196.68 | 194.99 | 195.86 | 194.68 | -0.17% | 2,679,922 |
| Aug 13, 2025 | 197.00 | 197.90 | 195.44 | 196.19 | 195.01 | 0.11% | 6,992,167 |
| Aug 12, 2025 | 197.00 | 197.25 | 195.57 | 195.98 | 194.80 | -0.36% | 5,218,014 |
| Aug 11, 2025 | 196.35 | 198.00 | 195.65 | 196.69 | 195.51 | 0.17% | 8,062,362 |
| Aug 8, 2025 | 198.60 | 199.73 | 195.76 | 196.35 | 195.17 | -1.15% | 7,038,453 |
| Aug 7, 2025 | 195.61 | 199.27 | 195.00 | 198.63 | 197.43 | 0.64% | 6,357,907 |
| Aug 6, 2025 | 196.48 | 197.76 | 194.60 | 197.37 | 196.18 | 0.68% | 7,011,622 |
| Aug 5, 2025 | 195.48 | 196.90 | 194.08 | 196.04 | 194.86 | -0.21% | 5,819,712 |
| Aug 4, 2025 | 185.80 | 197.04 | 185.11 | 196.46 | 195.28 | 0.20% | 39,513,112 |
| Aug 1, 2025 | 202.68 | 202.92 | 194.41 | 196.06 | 194.88 | -3.15% | 10,948,324 |
| Jul 31, 2025 | 203.00 | 204.73 | 201.14 | 202.43 | 201.21 | -1.10% | 8,617,317 |
| Jul 30, 2025 | 205.21 | 205.76 | 202.76 | 204.68 | 203.45 | -0.26% | 5,616,031 |
| Jul 29, 2025 | 205.67 | 207.10 | 203.63 | 205.21 | 203.98 | -0.38% | 10,354,388 |
| Jul 28, 2025 | 207.90 | 210.43 | 205.70 | 206.00 | 204.76 | -1.03% | 8,456,565 |
| Jul 25, 2025 | 212.25 | 213.09 | 207.25 | 208.14 | 206.89 | -2.14% | 6,563,450 |
| Jul 24, 2025 | 212.97 | 215.18 | 212.22 | 212.70 | 211.42 | -0.05% | 6,465,529 |
| Jul 23, 2025 | 212.49 | 213.50 | 211.70 | 212.81 | 211.53 | 0.19% | 5,401,894 |
| Jul 22, 2025 | 213.25 | 214.00 | 211.61 | 212.40 | 211.12 | -0.18% | 5,385,123 |
| Jul 21, 2025 | 212.45 | 213.50 | 209.84 | 212.78 | 211.50 | 0.15% | 4,607,473 |
| Jul 18, 2025 | 212.58 | 213.32 | 211.10 | 212.47 | 211.19 | -0.06% | 6,478,635 |
| Jul 17, 2025 | 214.67 | 216.80 | 211.97 | 212.59 | 211.31 | -0.98% | 5,632,702 |