The Federal Bank Limited (BOM:500469)
India · Delayed Price · Currency is INR 192.30
-2.70 (-1.38%)
At close: Aug 26, 2025
The Federal Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 191.75 | 192.60 | 190.50 | 191.80 | 191.80 | -0.26% | 105,145 |
| Aug 26, 2025 | 194.25 | 195.45 | 192.00 | 192.30 | 192.30 | -1.38% | 75,655 |
| Aug 25, 2025 | 195.75 | 197.75 | 194.70 | 195.00 | 195.00 | -0.74% | 84,486 |
| Aug 22, 2025 | 199.00 | 199.10 | 196.05 | 196.45 | 196.45 | -1.48% | 106,882 |
| Aug 21, 2025 | 199.25 | 201.00 | 199.10 | 199.40 | 198.20 | -0.15% | 976,018 |
| Aug 20, 2025 | 201.85 | 201.85 | 199.30 | 199.70 | 198.50 | -0.10% | 456,796 |
| Aug 19, 2025 | 196.05 | 200.40 | 195.55 | 199.90 | 198.70 | 2.02% | 153,158 |
| Aug 18, 2025 | 196.95 | 197.55 | 195.00 | 195.95 | 194.77 | - | 1,202,379 |
| Aug 14, 2025 | 196.20 | 196.55 | 195.00 | 195.95 | 194.77 | -0.13% | 95,556 |
| Aug 13, 2025 | 196.20 | 197.85 | 195.60 | 196.20 | 195.02 | 0.10% | 516,494 |
| Aug 12, 2025 | 196.65 | 197.15 | 195.50 | 196.00 | 194.82 | -0.31% | 55,604 |
| Aug 11, 2025 | 196.35 | 198.00 | 196.00 | 196.60 | 195.42 | 0.23% | 767,436 |
| Aug 8, 2025 | 198.20 | 199.70 | 195.80 | 196.15 | 194.97 | -1.28% | 119,343 |
| Aug 7, 2025 | 196.10 | 199.25 | 194.95 | 198.70 | 197.50 | 0.74% | 60,479 |
| Aug 6, 2025 | 196.00 | 197.80 | 194.65 | 197.25 | 196.06 | 0.66% | 77,359 |
| Aug 5, 2025 | 196.45 | 196.85 | 194.10 | 195.95 | 194.77 | -0.28% | 175,927 |
| Aug 4, 2025 | 185.95 | 196.90 | 185.60 | 196.50 | 195.32 | 0.28% | 804,465 |
| Aug 1, 2025 | 203.00 | 203.05 | 194.85 | 195.95 | 194.77 | -3.16% | 172,301 |
| Jul 31, 2025 | 202.55 | 204.65 | 201.15 | 202.35 | 201.13 | -1.17% | 244,291 |
| Jul 30, 2025 | 205.15 | 205.70 | 202.80 | 204.75 | 203.52 | -0.19% | 85,443 |
| Jul 29, 2025 | 205.05 | 206.95 | 203.50 | 205.15 | 203.92 | -0.46% | 171,465 |
| Jul 28, 2025 | 209.85 | 210.40 | 205.70 | 206.10 | 204.86 | -0.89% | 410,478 |
| Jul 25, 2025 | 212.90 | 212.95 | 207.25 | 207.95 | 206.70 | -2.10% | 82,232 |
| Jul 24, 2025 | 213.20 | 215.00 | 212.25 | 212.40 | 211.12 | -0.19% | 1,436,817 |
| Jul 23, 2025 | 212.40 | 213.50 | 211.80 | 212.80 | 211.52 | 0.26% | 119,746 |
| Jul 22, 2025 | 213.25 | 213.95 | 211.55 | 212.25 | 210.97 | -0.16% | 947,739 |
| Jul 21, 2025 | 212.75 | 213.50 | 209.80 | 212.60 | 211.32 | 0.16% | 166,857 |
| Jul 18, 2025 | 213.65 | 213.65 | 211.10 | 212.25 | 210.97 | -0.07% | 426,042 |
| Jul 17, 2025 | 215.50 | 215.75 | 212.00 | 212.40 | 211.12 | -1.05% | 100,230 |
| Jul 16, 2025 | 211.85 | 215.35 | 211.70 | 214.65 | 213.36 | 1.39% | 940,006 |
| Jul 15, 2025 | 210.65 | 212.80 | 210.30 | 211.70 | 210.43 | 0.59% | 495,946 |
| Jul 14, 2025 | 207.30 | 211.45 | 206.60 | 210.45 | 209.18 | 1.50% | 772,767 |
| Jul 11, 2025 | 210.95 | 211.75 | 206.60 | 207.35 | 206.10 | -1.64% | 91,167 |
| Jul 10, 2025 | 212.25 | 214.50 | 210.20 | 210.80 | 209.53 | -1.40% | 394,275 |
| Jul 9, 2025 | 213.75 | 214.60 | 212.60 | 213.80 | 212.51 | 0.12% | 103,036 |
| Jul 8, 2025 | 216.20 | 216.20 | 213.20 | 213.55 | 212.27 | -0.67% | 75,184 |
| Jul 7, 2025 | 215.40 | 217.05 | 214.70 | 215.00 | 213.71 | -0.14% | 730,425 |
| Jul 4, 2025 | 217.80 | 218.15 | 214.05 | 215.30 | 214.00 | -0.74% | 101,596 |
| Jul 3, 2025 | 219.15 | 219.15 | 216.10 | 216.90 | 215.60 | -0.34% | 91,243 |
| Jul 2, 2025 | 220.00 | 220.00 | 216.15 | 217.65 | 216.34 | -0.50% | 440,463 |
| Jul 1, 2025 | 214.85 | 219.35 | 211.55 | 218.75 | 217.43 | 2.65% | 469,519 |
| Jun 30, 2025 | 210.20 | 214.35 | 210.20 | 213.10 | 211.82 | 2.23% | 574,712 |
| Jun 27, 2025 | 210.05 | 210.40 | 207.40 | 208.45 | 207.20 | -0.74% | 140,442 |
| Jun 26, 2025 | 211.20 | 211.55 | 205.80 | 210.00 | 208.74 | -0.24% | 267,538 |
| Jun 25, 2025 | 209.70 | 211.60 | 209.25 | 210.50 | 209.23 | 0.62% | 122,116 |
| Jun 24, 2025 | 208.05 | 209.90 | 207.30 | 209.20 | 207.94 | 1.11% | 83,569 |
| Jun 23, 2025 | 204.65 | 208.35 | 204.65 | 206.90 | 205.66 | -0.36% | 122,786 |
| Jun 20, 2025 | 203.50 | 207.90 | 203.50 | 207.65 | 206.40 | 1.89% | 429,707 |
| Jun 19, 2025 | 207.45 | 209.50 | 203.40 | 203.80 | 202.57 | -1.57% | 133,602 |
| Jun 18, 2025 | 204.75 | 208.40 | 204.75 | 207.05 | 205.80 | 1.12% | 962,990 |