The Federal Bank Limited (BOM:500469)
India · Delayed Price · Currency is INR 204.75
-0.40 (-0.19%)
At close: Jul 30, 2025
The Federal Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 203.00 | 203.05 | 194.85 | 195.95 | 195.95 | -3.16% | 172,301 |
| Jul 31, 2025 | 202.55 | 204.65 | 201.15 | 202.35 | 202.35 | -1.17% | 244,291 |
| Jul 30, 2025 | 205.15 | 205.70 | 202.80 | 204.75 | 204.75 | -0.19% | 85,443 |
| Jul 29, 2025 | 205.05 | 206.95 | 203.50 | 205.15 | 205.15 | -0.46% | 171,465 |
| Jul 28, 2025 | 209.85 | 210.40 | 205.70 | 206.10 | 206.10 | -0.89% | 410,478 |
| Jul 25, 2025 | 212.90 | 212.95 | 207.25 | 207.95 | 207.95 | -2.10% | 82,232 |
| Jul 24, 2025 | 213.20 | 215.00 | 212.25 | 212.40 | 212.40 | -0.19% | 1,436,817 |
| Jul 23, 2025 | 212.40 | 213.50 | 211.80 | 212.80 | 212.80 | 0.26% | 119,746 |
| Jul 22, 2025 | 213.25 | 213.95 | 211.55 | 212.25 | 212.25 | -0.16% | 947,739 |
| Jul 21, 2025 | 212.75 | 213.50 | 209.80 | 212.60 | 212.60 | 0.16% | 166,857 |
| Jul 18, 2025 | 213.65 | 213.65 | 211.10 | 212.25 | 212.25 | -0.07% | 426,042 |
| Jul 17, 2025 | 215.50 | 215.75 | 212.00 | 212.40 | 212.40 | -1.05% | 100,230 |
| Jul 16, 2025 | 211.85 | 215.35 | 211.70 | 214.65 | 214.65 | 1.39% | 940,006 |
| Jul 15, 2025 | 210.65 | 212.80 | 210.30 | 211.70 | 211.70 | 0.59% | 495,946 |
| Jul 14, 2025 | 207.30 | 211.45 | 206.60 | 210.45 | 210.45 | 1.50% | 772,767 |
| Jul 11, 2025 | 210.95 | 211.75 | 206.60 | 207.35 | 207.35 | -1.64% | 91,167 |
| Jul 10, 2025 | 212.25 | 214.50 | 210.20 | 210.80 | 210.80 | -1.40% | 394,275 |
| Jul 9, 2025 | 213.75 | 214.60 | 212.60 | 213.80 | 213.80 | 0.12% | 103,036 |
| Jul 8, 2025 | 216.20 | 216.20 | 213.20 | 213.55 | 213.55 | -0.67% | 75,184 |
| Jul 7, 2025 | 215.40 | 217.05 | 214.70 | 215.00 | 215.00 | -0.14% | 730,425 |
| Jul 4, 2025 | 217.80 | 218.15 | 214.05 | 215.30 | 215.30 | -0.74% | 101,596 |
| Jul 3, 2025 | 219.15 | 219.15 | 216.10 | 216.90 | 216.90 | -0.34% | 91,243 |
| Jul 2, 2025 | 220.00 | 220.00 | 216.15 | 217.65 | 217.65 | -0.50% | 440,463 |
| Jul 1, 2025 | 214.85 | 219.35 | 211.55 | 218.75 | 218.75 | 2.65% | 469,519 |
| Jun 30, 2025 | 210.20 | 214.35 | 210.20 | 213.10 | 213.10 | 2.23% | 574,712 |
| Jun 27, 2025 | 210.05 | 210.40 | 207.40 | 208.45 | 208.45 | -0.74% | 140,442 |
| Jun 26, 2025 | 211.20 | 211.55 | 205.80 | 210.00 | 210.00 | -0.24% | 267,538 |
| Jun 25, 2025 | 209.70 | 211.60 | 209.25 | 210.50 | 210.50 | 0.62% | 122,116 |
| Jun 24, 2025 | 208.05 | 209.90 | 207.30 | 209.20 | 209.20 | 1.11% | 83,569 |
| Jun 23, 2025 | 204.65 | 208.35 | 204.65 | 206.90 | 206.90 | -0.36% | 122,786 |
| Jun 20, 2025 | 203.50 | 207.90 | 203.50 | 207.65 | 207.65 | 1.89% | 429,707 |
| Jun 19, 2025 | 207.45 | 209.50 | 203.40 | 203.80 | 203.80 | -1.57% | 133,602 |
| Jun 18, 2025 | 204.75 | 208.40 | 204.75 | 207.05 | 207.05 | 1.12% | 962,990 |
| Jun 17, 2025 | 206.10 | 207.00 | 204.10 | 204.75 | 204.75 | -0.36% | 257,884 |
| Jun 16, 2025 | 201.30 | 206.00 | 201.30 | 205.50 | 205.50 | 0.10% | 58,930 |
| Jun 13, 2025 | 202.50 | 206.00 | 202.50 | 205.30 | 205.30 | -0.46% | 129,791 |
| Jun 12, 2025 | 208.30 | 208.30 | 205.80 | 206.25 | 206.25 | -0.91% | 164,703 |
| Jun 11, 2025 | 211.45 | 211.55 | 207.65 | 208.15 | 208.15 | -1.33% | 82,582 |
| Jun 10, 2025 | 213.00 | 214.50 | 210.50 | 210.95 | 210.95 | -0.80% | 150,428 |
| Jun 9, 2025 | 208.45 | 213.65 | 208.00 | 212.65 | 212.65 | 2.31% | 654,284 |
| Jun 6, 2025 | 207.00 | 212.45 | 203.75 | 207.85 | 207.85 | 0.41% | 316,789 |
| Jun 5, 2025 | 211.85 | 211.85 | 206.45 | 207.00 | 207.00 | -1.90% | 266,468 |
| Jun 4, 2025 | 212.05 | 212.15 | 207.30 | 211.00 | 211.00 | -0.09% | 1,826,901 |
| Jun 3, 2025 | 207.40 | 213.30 | 207.10 | 211.20 | 211.20 | 2.38% | 875,284 |
| Jun 2, 2025 | 203.45 | 207.20 | 201.75 | 206.30 | 206.30 | 2.13% | 307,419 |
| May 30, 2025 | 201.00 | 203.20 | 200.15 | 202.00 | 202.00 | 0.45% | 515,124 |
| May 29, 2025 | 202.60 | 203.60 | 199.65 | 201.10 | 201.10 | -0.25% | 211,707 |
| May 28, 2025 | 202.95 | 202.95 | 199.80 | 201.60 | 201.60 | -0.44% | 280,395 |
| May 27, 2025 | 202.85 | 203.35 | 201.35 | 202.50 | 202.50 | 0.30% | 297,731 |
| May 26, 2025 | 204.20 | 204.55 | 200.00 | 201.90 | 201.90 | -0.81% | 394,977 |