The Federal Bank Limited (BOM:500469)
India · Delayed Price · Currency is INR 236.75
+1.95 (0.83%)
At close: Oct 31, 2025
The Federal Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 235.05 | 237.40 | 233.80 | 236.75 | 236.75 | 0.83% | 790,662 |
| Oct 30, 2025 | 235.30 | 237.40 | 234.35 | 234.80 | 234.80 | 0.02% | 1,085,208 |
| Oct 29, 2025 | 236.50 | 236.50 | 233.40 | 234.75 | 234.75 | -0.45% | 253,869 |
| Oct 28, 2025 | 234.00 | 236.65 | 232.40 | 235.80 | 235.80 | 0.79% | 303,491 |
| Oct 27, 2025 | 230.00 | 235.20 | 228.00 | 233.95 | 233.95 | 2.88% | 1,028,573 |
| Oct 24, 2025 | 228.40 | 232.25 | 226.85 | 227.40 | 227.40 | 0.02% | 648,729 |
| Oct 23, 2025 | 227.40 | 231.30 | 226.70 | 227.35 | 227.35 | - | 715,424 |
| Oct 21, 2025 | 227.65 | 229.35 | 226.85 | 227.35 | 227.35 | 0.11% | 240,183 |
| Oct 20, 2025 | 215.05 | 229.85 | 215.05 | 227.10 | 227.10 | 6.92% | 2,604,801 |
| Oct 17, 2025 | 214.35 | 215.40 | 211.65 | 212.40 | 212.40 | -1.03% | 960,677 |
| Oct 16, 2025 | 214.50 | 216.60 | 214.00 | 214.60 | 214.60 | -0.81% | 239,051 |
| Oct 15, 2025 | 215.40 | 217.20 | 214.15 | 216.35 | 216.35 | 0.44% | 1,441,356 |
| Oct 14, 2025 | 212.70 | 215.95 | 212.00 | 215.40 | 215.40 | 1.15% | 1,164,399 |
| Oct 13, 2025 | 207.80 | 213.40 | 207.80 | 212.95 | 212.95 | 1.91% | 614,310 |
| Oct 10, 2025 | 207.25 | 210.15 | 206.90 | 208.95 | 208.95 | 0.80% | 316,886 |
| Oct 9, 2025 | 203.75 | 207.90 | 202.30 | 207.30 | 207.30 | 2.40% | 356,633 |
| Oct 8, 2025 | 200.30 | 203.50 | 199.25 | 202.45 | 202.45 | 1.61% | 586,234 |
| Oct 7, 2025 | 194.15 | 199.95 | 194.15 | 199.25 | 199.25 | 2.94% | 705,814 |
| Oct 6, 2025 | 192.00 | 194.00 | 191.75 | 193.55 | 193.55 | 0.60% | 184,958 |
| Oct 3, 2025 | 193.50 | 195.50 | 192.15 | 192.40 | 192.40 | -0.67% | 126,385 |
| Oct 1, 2025 | 192.75 | 194.60 | 191.65 | 193.70 | 193.70 | 0.36% | 175,020 |
| Sep 30, 2025 | 191.55 | 193.55 | 190.65 | 193.00 | 193.00 | 1.50% | 153,762 |
| Sep 29, 2025 | 191.95 | 192.70 | 188.95 | 190.15 | 190.15 | -0.81% | 182,002 |
| Sep 26, 2025 | 192.40 | 193.80 | 190.25 | 191.70 | 191.70 | -0.75% | 62,876 |
| Sep 25, 2025 | 193.55 | 195.30 | 192.60 | 193.15 | 193.15 | -0.21% | 130,433 |
| Sep 24, 2025 | 194.50 | 196.65 | 193.25 | 193.55 | 193.55 | -0.95% | 120,864 |
| Sep 23, 2025 | 195.15 | 196.10 | 194.00 | 195.40 | 195.40 | 0.33% | 125,345 |
| Sep 22, 2025 | 195.20 | 198.55 | 194.35 | 194.75 | 194.75 | -1.59% | 194,237 |
| Sep 19, 2025 | 198.20 | 199.45 | 197.70 | 197.90 | 197.90 | -0.23% | 63,845 |
| 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 |