The Federal Bank Limited (BOM:500469)
India · Delayed Price · Currency is INR 198.35
-0.65 (-0.33%)
At close: Sep 18, 2025
The Federal Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 199.65 | 200.40 | 198.05 | 198.35 | 198.35 | -0.33% | 191,254 |
| Sep 17, 2025 | 197.00 | 199.50 | 196.80 | 199.00 | 199.00 | 1.30% | 251,587 |
| Sep 16, 2025 | 196.25 | 197.25 | 195.50 | 196.45 | 196.45 | 0.08% | 200,395 |
| Sep 15, 2025 | 194.90 | 196.90 | 194.40 | 196.30 | 196.30 | 1.00% | 85,848 |
| Sep 12, 2025 | 196.15 | 197.00 | 193.80 | 194.35 | 194.35 | -1.19% | 161,255 |
| Sep 11, 2025 | 196.30 | 198.00 | 195.15 | 196.70 | 196.70 | 0.36% | 90,774 |
| Sep 10, 2025 | 191.75 | 196.80 | 191.75 | 196.00 | 196.00 | 2.30% | 172,937 |
| Sep 9, 2025 | 190.95 | 192.00 | 190.00 | 191.60 | 191.60 | 0.52% | 51,245 |
| Sep 8, 2025 | 190.65 | 191.95 | 189.35 | 190.60 | 190.60 | 0.08% | 306,329 |
| Sep 5, 2025 | 190.10 | 191.00 | 189.15 | 190.45 | 190.45 | 0.37% | 61,552 |
| Sep 4, 2025 | 194.05 | 196.00 | 188.45 | 189.75 | 189.75 | -1.76% | 144,552 |
| Sep 3, 2025 | 193.55 | 194.65 | 192.90 | 193.15 | 193.15 | -0.21% | 96,019 |
| Sep 2, 2025 | 193.30 | 195.40 | 193.00 | 193.55 | 193.55 | - | 68,941 |
| Sep 1, 2025 | 190.25 | 193.95 | 190.25 | 193.55 | 193.55 | 0.97% | 66,316 |
| Aug 29, 2025 | 191.10 | 193.85 | 191.10 | 191.70 | 191.70 | -0.05% | 185,793 |
| 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 |