The Federal Bank Limited (BOM:500469)
India · Delayed Price · Currency is INR 286.60
-2.80 (-0.97%)
At close: Mar 6, 2026
The Federal Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 289.35 | 291.15 | 286.00 | 286.60 | 286.60 | -0.97% | 88,695 |
| Mar 5, 2026 | 286.75 | 291.60 | 285.35 | 289.40 | 289.40 | 1.12% | 495,150 |
| Mar 4, 2026 | 292.75 | 293.50 | 283.15 | 286.20 | 286.20 | -2.93% | 177,475 |
| Mar 2, 2026 | 280.25 | 299.35 | 280.25 | 294.85 | 294.85 | -1.70% | 421,028 |
| Feb 27, 2026 | 299.20 | 301.75 | 297.00 | 299.95 | 299.95 | 0.13% | 274,663 |
| Feb 26, 2026 | 299.05 | 301.70 | 297.00 | 299.55 | 299.55 | 0.30% | 112,807 |
| Feb 25, 2026 | 296.20 | 301.00 | 296.20 | 298.65 | 298.65 | 1.03% | 339,444 |
| Feb 24, 2026 | 296.20 | 300.00 | 295.00 | 295.60 | 295.60 | -0.20% | 247,413 |
| Feb 23, 2026 | 294.55 | 296.60 | 290.00 | 296.20 | 296.20 | 1.30% | 144,133 |
| Feb 20, 2026 | 291.60 | 293.10 | 287.40 | 292.40 | 292.40 | 1.44% | 113,934 |
| Feb 19, 2026 | 291.55 | 291.85 | 287.55 | 288.25 | 288.25 | -0.86% | 73,248 |
| Feb 18, 2026 | 288.65 | 293.00 | 287.85 | 290.75 | 290.75 | 0.62% | 164,845 |
| Feb 17, 2026 | 289.35 | 290.95 | 282.75 | 288.95 | 288.95 | 0.02% | 3,526,031 |
| Feb 16, 2026 | 287.45 | 289.70 | 285.50 | 288.90 | 288.90 | 0.19% | 679,055 |
| Feb 13, 2026 | 287.85 | 290.55 | 285.05 | 288.35 | 288.35 | 0.47% | 169,435 |
| Feb 12, 2026 | 291.50 | 292.70 | 286.10 | 287.00 | 287.00 | -1.31% | 284,024 |
| Feb 11, 2026 | 281.45 | 293.35 | 279.30 | 290.80 | 290.80 | 3.01% | 936,390 |
| Feb 10, 2026 | 286.55 | 288.10 | 281.10 | 282.30 | 282.30 | -1.50% | 140,920 |
| Feb 9, 2026 | 287.30 | 288.20 | 284.85 | 286.60 | 286.60 | -0.07% | 228,198 |
| Feb 6, 2026 | 289.90 | 289.90 | 284.40 | 286.80 | 286.80 | -0.26% | 140,333 |
| Feb 5, 2026 | 287.60 | 289.20 | 285.60 | 287.55 | 287.55 | 0.07% | 114,223 |
| Feb 4, 2026 | 285.60 | 288.00 | 282.95 | 287.35 | 287.35 | 0.61% | 3,314,370 |
| Feb 3, 2026 | 291.50 | 298.40 | 283.60 | 285.60 | 285.60 | 1.42% | 716,452 |
| Feb 2, 2026 | 283.25 | 289.00 | 276.00 | 281.60 | 281.60 | -1.16% | 134,988 |
| Feb 1, 2026 | 288.40 | 288.55 | 281.15 | 284.90 | 284.90 | -1.23% | 254,317 |
| Jan 30, 2026 | 286.35 | 288.65 | 282.90 | 288.45 | 288.45 | 0.24% | 846,922 |
| Jan 29, 2026 | 284.40 | 289.60 | 284.10 | 287.75 | 287.75 | 1.11% | 405,362 |
| Jan 28, 2026 | 287.15 | 287.15 | 282.00 | 284.60 | 284.60 | -0.14% | 431,939 |
| Jan 27, 2026 | 278.55 | 285.65 | 278.55 | 285.00 | 285.00 | 2.33% | 236,214 |
| Jan 23, 2026 | 283.85 | 284.90 | 277.55 | 278.50 | 278.50 | -1.36% | 367,132 |
| Jan 22, 2026 | 280.05 | 287.05 | 278.40 | 282.35 | 282.35 | 2.25% | 539,337 |
| Jan 21, 2026 | 270.95 | 276.65 | 268.80 | 276.15 | 276.15 | 1.14% | 175,401 |
| Jan 20, 2026 | 278.25 | 279.70 | 269.85 | 273.05 | 273.05 | -2.36% | 174,543 |
| Jan 19, 2026 | 270.35 | 280.20 | 270.35 | 279.65 | 279.65 | 3.44% | 1,682,711 |
| Jan 16, 2026 | 247.40 | 273.00 | 247.40 | 270.35 | 270.35 | 9.50% | 3,904,434 |
| Jan 14, 2026 | 248.05 | 248.05 | 242.30 | 246.90 | 246.90 | -0.94% | 1,458,433 |
| Jan 13, 2026 | 250.15 | 254.60 | 246.90 | 249.25 | 249.25 | -1.46% | 2,161,864 |
| Jan 12, 2026 | 253.40 | 256.35 | 250.55 | 252.95 | 252.95 | -0.90% | 88,206 |
| Jan 9, 2026 | 255.70 | 258.35 | 254.60 | 255.25 | 255.25 | -0.25% | 187,451 |
| Jan 8, 2026 | 258.20 | 259.10 | 253.75 | 255.90 | 255.90 | -0.97% | 128,491 |
| Jan 7, 2026 | 257.00 | 259.00 | 253.25 | 258.40 | 258.40 | 0.74% | 156,790 |
| Jan 6, 2026 | 263.70 | 264.35 | 254.80 | 256.50 | 256.50 | -2.71% | 265,981 |
| Jan 5, 2026 | 267.25 | 267.25 | 261.50 | 263.65 | 263.65 | -1.13% | 153,585 |
| Jan 2, 2026 | 267.10 | 268.80 | 265.85 | 266.65 | 266.65 | 0.30% | 112,696 |
| Jan 1, 2026 | 267.55 | 267.60 | 264.70 | 265.85 | 265.85 | -0.45% | 102,785 |
| Dec 31, 2025 | 267.80 | 269.00 | 264.20 | 267.05 | 267.05 | -0.28% | 159,601 |
| Dec 30, 2025 | 263.25 | 269.40 | 261.95 | 267.80 | 267.80 | 1.84% | 538,919 |
| Dec 29, 2025 | 261.25 | 263.85 | 260.50 | 262.95 | 262.95 | 0.50% | 67,335 |
| Dec 26, 2025 | 261.30 | 263.30 | 260.40 | 261.65 | 261.65 | -0.06% | 159,427 |
| Dec 24, 2025 | 268.15 | 268.15 | 261.20 | 261.80 | 261.80 | -1.36% | 408,966 |