Skip to main content
logo
The Federal Bank Limited (BOM:500469)
India flag India · Delayed Price · Currency is INR
267.80
+4.85 (1.84%)
At close: Dec 30, 2025

The Federal Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2025267.80269.00264.20267.05267.05-0.28%159,601
Dec 30, 2025263.25269.40261.95267.80267.801.84%538,919
Dec 29, 2025261.25263.85260.50262.95262.950.50%67,335
Dec 26, 2025261.30263.30260.40261.65261.65-0.06%159,427
Dec 24, 2025268.15268.15261.20261.80261.80-1.36%408,966
Dec 23, 2025270.95270.95264.90265.40265.40-1.39%472,877
Dec 22, 2025267.75271.00267.75269.15269.150.52%193,306
Dec 19, 2025266.10268.25265.15267.75267.750.94%167,998
Dec 18, 2025263.70266.80263.05265.25265.250.63%190,955
Dec 17, 2025261.70264.45261.00263.60263.600.42%445,429
Dec 16, 2025265.35265.55261.15262.50262.50-1.07%895,878
Dec 15, 2025262.00266.25260.90265.35265.351.61%307,805
Dec 12, 2025261.10263.65259.90261.15261.150.25%545,803
Dec 11, 2025259.50262.30258.95260.50260.500.39%178,213
Dec 10, 2025260.25261.55258.45259.50259.50-0.52%468,537
Dec 9, 2025256.90263.05255.65260.85260.851.34%2,387,791
Dec 8, 2025258.10259.80255.25257.40257.40-0.69%707,422
Dec 5, 2025258.70260.20257.05259.20259.200.27%136,331
Dec 4, 2025258.70261.15257.00258.50258.500.12%365,451
Dec 3, 2025259.00259.80255.95258.20258.20-0.15%230,393
Dec 2, 2025256.30262.00256.30258.60258.600.84%144,696
Dec 1, 2025259.05259.20255.90256.45256.45-0.58%444,941
Nov 28, 2025255.40258.20254.00257.95257.951.28%137,912
Nov 27, 2025255.75256.85253.35254.70254.70-0.72%174,726
Nov 26, 2025255.80258.75254.00256.55256.550.27%427,773
Nov 25, 2025248.10256.80247.55255.85255.853.14%660,047
Nov 24, 2025245.80251.10244.60248.05248.051.24%627,771
Nov 21, 2025243.50247.60243.50245.00245.000.10%693,585
Nov 20, 2025246.90246.90243.80244.75244.75-0.59%268,214
Nov 19, 2025245.05248.50244.70246.20246.200.63%546,222
Nov 18, 2025239.95246.70239.00244.65244.652.36%786,083
Nov 17, 2025236.80240.00235.50239.00239.001.16%236,139
Nov 14, 2025234.95237.05234.95236.25236.250.25%73,917
Nov 13, 2025238.15238.55235.30235.65235.65-1.44%152,473
Nov 12, 2025236.00239.85233.35239.10239.101.38%173,415
Nov 11, 2025238.70238.70235.40235.85235.85-1.05%101,030
Nov 10, 2025236.95238.75236.60238.35238.350.44%224,408
Nov 7, 2025234.35238.20232.50237.30237.300.70%163,187
Nov 6, 2025237.80238.40235.00235.65235.65-0.90%147,001
Nov 4, 2025237.85238.40234.75237.80237.80-0.04%242,477
Nov 3, 2025236.35238.90236.30237.90237.900.49%406,014
Oct 31, 2025235.05237.40233.80236.75236.750.83%790,662
Oct 30, 2025235.30237.40234.35234.80234.800.02%1,085,208
Oct 29, 2025236.50236.50233.40234.75234.75-0.45%253,869
Oct 28, 2025234.00236.65232.40235.80235.800.79%303,491
Oct 27, 2025230.00235.20228.00233.95233.952.88%1,028,573
Oct 24, 2025228.40232.25226.85227.40227.400.02%648,729
Oct 23, 2025227.40231.30226.70227.35227.35-715,424
Oct 21, 2025227.65229.35226.85227.35227.350.11%240,183
Oct 20, 2025215.05229.85215.05227.10227.106.92%2,604,801