Skip to main content
logo
The Federal Bank Limited (BOM:500469)
India flag India · Delayed Price · Currency is INR
258.50
+0.30 (0.12%)
At close: Dec 4, 2025

The Federal Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 17, 2025214.35215.40211.65212.40212.40-1.03%960,677
Oct 16, 2025214.50216.60214.00214.60214.60-0.81%239,051
Oct 15, 2025215.40217.20214.15216.35216.350.44%1,441,356
Oct 14, 2025212.70215.95212.00215.40215.401.15%1,164,399
Oct 13, 2025207.80213.40207.80212.95212.951.91%614,310
Oct 10, 2025207.25210.15206.90208.95208.950.80%316,886
Oct 9, 2025203.75207.90202.30207.30207.302.40%356,633
Oct 8, 2025200.30203.50199.25202.45202.451.61%586,234
Oct 7, 2025194.15199.95194.15199.25199.252.94%705,814
Oct 6, 2025192.00194.00191.75193.55193.550.60%184,958
Oct 3, 2025193.50195.50192.15192.40192.40-0.67%126,385
Oct 1, 2025192.75194.60191.65193.70193.700.36%175,020
Sep 30, 2025191.55193.55190.65193.00193.001.50%153,762
Sep 29, 2025191.95192.70188.95190.15190.15-0.81%182,002
Sep 26, 2025192.40193.80190.25191.70191.70-0.75%62,876
Sep 25, 2025193.55195.30192.60193.15193.15-0.21%130,433
Sep 24, 2025194.50196.65193.25193.55193.55-0.95%120,864