The Federal Bank Limited (NSE:FEDERALBNK)
India
· Delayed Price · Currency is INR 259.20
+0.55 (0.21%)
At close: Dec 5, 2025
The Federal Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 259.00 | 260.25 | 256.95 | 259.20 | 259.20 | 0.21% | 5,002,265 |
| Dec 4, 2025 | 259.00 | 261.20 | 257.05 | 258.65 | 258.65 | 0.15% | 5,356,973 |
| Dec 3, 2025 | 259.00 | 259.85 | 255.85 | 258.25 | 258.25 | -0.08% | 5,218,904 |
| Dec 2, 2025 | 256.60 | 262.00 | 256.60 | 258.45 | 258.45 | 0.72% | 8,694,935 |
| Dec 1, 2025 | 259.70 | 259.70 | 255.80 | 256.60 | 256.60 | -0.51% | 5,687,469 |
| Nov 28, 2025 | 255.35 | 258.24 | 253.86 | 257.92 | 257.92 | 1.20% | 5,507,931 |
| Nov 27, 2025 | 256.00 | 256.90 | 253.30 | 254.87 | 254.87 | -0.59% | 4,560,033 |
| Nov 26, 2025 | 255.50 | 258.80 | 253.74 | 256.37 | 256.37 | 0.15% | 10,148,720 |
| Nov 25, 2025 | 248.40 | 256.90 | 247.50 | 255.99 | 255.99 | 3.15% | 15,576,890 |
| Nov 24, 2025 | 245.08 | 251.22 | 244.46 | 248.17 | 248.17 | 1.27% | 16,439,260 |
| Nov 21, 2025 | 244.19 | 247.60 | 244.00 | 245.06 | 245.06 | 0.05% | 7,135,057 |
| Nov 20, 2025 | 246.51 | 246.88 | 243.85 | 244.93 | 244.93 | -0.44% | 4,639,649 |
| Nov 19, 2025 | 245.30 | 248.50 | 244.82 | 246.02 | 246.02 | 0.62% | 15,310,590 |
| Nov 18, 2025 | 239.44 | 246.75 | 239.00 | 244.51 | 244.51 | 2.28% | 24,152,190 |
| Nov 17, 2025 | 237.11 | 239.99 | 235.27 | 239.06 | 239.06 | 1.19% | 6,245,112 |
| Nov 14, 2025 | 235.40 | 237.19 | 235.08 | 236.26 | 236.26 | 0.20% | 3,078,306 |
| Nov 13, 2025 | 238.53 | 238.66 | 235.01 | 235.79 | 235.79 | -1.32% | 3,764,303 |
| Nov 12, 2025 | 236.00 | 239.91 | 233.48 | 238.94 | 238.94 | 1.29% | 8,593,960 |
| Nov 11, 2025 | 238.44 | 238.58 | 235.09 | 235.89 | 235.89 | -1.08% | 7,025,378 |
| Nov 10, 2025 | 237.25 | 238.89 | 236.56 | 238.46 | 238.46 | 0.51% | 7,513,078 |
| Nov 7, 2025 | 235.00 | 238.00 | 232.42 | 237.26 | 237.26 | 0.61% | 7,026,019 |
| Nov 6, 2025 | 237.98 | 238.34 | 235.05 | 235.83 | 235.83 | -0.85% | 4,895,857 |
| Nov 4, 2025 | 237.84 | 238.99 | 234.82 | 237.85 | 237.85 | -0.02% | 6,499,891 |
| Nov 3, 2025 | 236.62 | 238.89 | 236.27 | 237.89 | 237.89 | 0.54% | 7,840,791 |
| Oct 31, 2025 | 234.70 | 237.50 | 233.85 | 236.61 | 236.61 | 0.77% | 7,758,968 |
| Oct 30, 2025 | 235.01 | 237.44 | 234.40 | 234.81 | 234.81 | -0.04% | 11,944,350 |
| Oct 29, 2025 | 236.20 | 236.42 | 233.30 | 234.91 | 234.91 | -0.37% | 7,589,866 |
| Oct 28, 2025 | 234.00 | 236.63 | 232.35 | 235.78 | 235.78 | 0.74% | 15,860,240 |
| Oct 27, 2025 | 229.90 | 235.20 | 228.02 | 234.04 | 234.04 | 2.92% | 21,764,110 |
| Oct 24, 2025 | 228.00 | 232.20 | 226.89 | 227.40 | 227.40 | -0.20% | 25,955,730 |
| Oct 23, 2025 | 227.44 | 231.25 | 226.50 | 227.86 | 227.86 | 0.18% | 16,833,570 |
| Oct 21, 2025 | 228.39 | 229.30 | 227.00 | 227.44 | 227.44 | 0.16% | 2,950,169 |
| Oct 20, 2025 | 216.50 | 229.90 | 216.02 | 227.08 | 227.08 | 6.92% | 55,614,060 |
| Oct 17, 2025 | 214.59 | 215.27 | 211.52 | 212.38 | 212.38 | -0.99% | 9,465,410 |
| Oct 16, 2025 | 216.50 | 216.77 | 214.06 | 214.50 | 214.50 | -0.85% | 5,674,145 |
| Oct 15, 2025 | 215.10 | 217.18 | 214.10 | 216.33 | 216.33 | 0.41% | 7,102,306 |
| Oct 14, 2025 | 212.94 | 216.00 | 212.00 | 215.44 | 215.44 | 1.14% | 13,286,460 |
| Oct 13, 2025 | 208.10 | 213.50 | 207.32 | 213.02 | 213.02 | 2.27% | 15,174,980 |
| Oct 10, 2025 | 206.91 | 210.19 | 206.53 | 208.30 | 208.30 | 0.46% | 5,126,420 |
| Oct 9, 2025 | 203.50 | 207.91 | 202.15 | 207.34 | 207.34 | 2.33% | 13,012,840 |
| Oct 8, 2025 | 200.50 | 203.50 | 199.35 | 202.61 | 202.61 | 1.73% | 9,371,594 |
| Oct 7, 2025 | 194.10 | 199.92 | 194.10 | 199.17 | 199.17 | 2.85% | 12,430,510 |
| Oct 6, 2025 | 192.21 | 194.11 | 191.80 | 193.66 | 193.66 | 0.67% | 5,036,576 |
| Oct 3, 2025 | 193.61 | 195.50 | 192.21 | 192.37 | 192.37 | -0.72% | 6,145,378 |
| Oct 1, 2025 | 193.00 | 194.69 | 191.60 | 193.76 | 193.76 | 0.43% | 5,901,005 |
| Sep 30, 2025 | 190.80 | 194.00 | 190.56 | 192.93 | 192.93 | 1.50% | 7,294,473 |
| Sep 29, 2025 | 193.00 | 193.13 | 189.05 | 190.08 | 190.08 | -0.91% | 8,268,524 |
| 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 |