The Federal Bank Limited (BOM:500469)
India · Delayed Price · Currency is INR 320.40
-7.20 (-2.20%)
At close: Oct 6, 2026
BOM:500469 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 320.35 | 326.20 | 317.40 | 323.60 | 323.60 | 1.00% | 200,914 |
| Oct 6, 2026 | 327.75 | 329.65 | 319.25 | 320.40 | 320.40 | -2.20% | 109,977 |
| Oct 5, 2026 | 322.10 | 328.30 | 319.05 | 327.60 | 327.60 | 3.49% | 265,003 |
| Oct 1, 2026 | 315.65 | 321.20 | 313.75 | 316.55 | 316.55 | -0.46% | 595,351 |
| Sep 30, 2026 | 320.35 | 324.30 | 317.55 | 318.00 | 318.00 | -0.84% | 264,085 |
| Sep 29, 2026 | 326.00 | 326.35 | 320.70 | 320.70 | 320.70 | -1.09% | 841,247 |
| Sep 28, 2026 | 322.10 | 327.35 | 321.00 | 324.25 | 324.25 | 0.70% | 145,825 |
| Sep 25, 2026 | 330.00 | 332.55 | 319.65 | 322.00 | 322.00 | -2.13% | 113,713 |
| Sep 24, 2026 | 328.40 | 332.50 | 326.10 | 329.00 | 329.00 | -0.30% | 85,722 |
| Sep 23, 2026 | 327.05 | 330.00 | 325.40 | 330.00 | 330.00 | 0.92% | 100,803 |
| Sep 22, 2026 | 332.00 | 334.65 | 325.65 | 327.00 | 327.00 | -1.51% | 108,388 |
| Sep 21, 2026 | 332.80 | 335.00 | 328.70 | 332.00 | 332.00 | -0.24% | 546,375 |
| Sep 18, 2026 | 332.35 | 335.35 | 325.50 | 332.80 | 332.80 | -0.36% | 398,031 |
| Sep 17, 2026 | 341.25 | 343.70 | 332.40 | 334.00 | 334.00 | -2.34% | 205,307 |
| Sep 16, 2026 | 341.00 | 345.95 | 340.15 | 342.00 | 342.00 | -0.29% | 108,483 |
| Sep 15, 2026 | 344.65 | 344.65 | 339.60 | 343.00 | 343.00 | -0.41% | 107,067 |
| Sep 11, 2026 | 342.60 | 345.20 | 341.35 | 344.40 | 344.40 | -0.75% | 107,389 |
| Sep 10, 2026 | 344.85 | 347.00 | 344.00 | 347.00 | 347.00 | 0.62% | 60,334 |
| Sep 9, 2026 | 342.00 | 344.85 | 342.00 | 344.85 | 344.85 | 0.29% | 34,097 |
| Sep 8, 2026 | 342.60 | 345.85 | 341.60 | 343.85 | 343.85 | 0.63% | 62,157 |
| Sep 7, 2026 | 342.90 | 343.15 | 337.55 | 341.70 | 341.70 | -0.38% | 725,109 |
| Sep 4, 2026 | 344.90 | 344.90 | 341.90 | 343.00 | 343.00 | -0.29% | 52,945 |
| Sep 3, 2026 | 357.15 | 357.15 | 343.10 | 344.00 | 344.00 | -2.58% | 204,773 |
| Sep 2, 2026 | 345.65 | 353.35 | 345.30 | 353.10 | 353.10 | 1.00% | 139,330 |
| Sep 1, 2026 | 353.55 | 353.55 | 348.30 | 349.60 | 349.60 | 0.17% | 61,962 |
| Aug 31, 2026 | 343.55 | 349.00 | 341.55 | 349.00 | 349.00 | 1.51% | 88,007 |
| Aug 28, 2026 | 343.40 | 345.40 | 342.05 | 343.80 | 343.80 | 2.90% | 126,929 |
| Aug 27, 2026 | 346.55 | 348.10 | 334.10 | 334.10 | 334.10 | -3.68% | 185,316 |
| Aug 26, 2026 | 348.00 | 349.00 | 343.50 | 346.85 | 346.85 | -0.13% | 256,880 |
| Aug 25, 2026 | 358.05 | 358.50 | 341.80 | 347.30 | 347.30 | -2.96% | 1,520,316 |
| Aug 24, 2026 | 361.35 | 361.35 | 355.30 | 357.90 | 357.90 | -0.58% | 63,024 |
| Aug 21, 2026 | 355.50 | 360.50 | 355.30 | 360.00 | 360.00 | 1.19% | 112,331 |
| Aug 20, 2026 | 361.25 | 364.20 | 355.75 | 355.75 | 355.75 | -1.03% | 231,550 |
| Aug 19, 2026 | 358.65 | 360.00 | 355.20 | 359.45 | 359.45 | 0.56% | 112,551 |
| Aug 18, 2026 | 351.05 | 358.50 | 351.05 | 357.45 | 357.45 | 0.86% | 117,213 |
| Aug 17, 2026 | 351.05 | 356.35 | 349.65 | 354.40 | 354.40 | 0.40% | 125,109 |
| Aug 14, 2026 | 352.00 | 354.50 | 351.10 | 353.00 | 353.00 | 0.40% | 94,684 |
| Aug 13, 2026 | 357.55 | 357.55 | 352.10 | 352.80 | 351.60 | -0.62% | 57,421 |
| Aug 12, 2026 | 352.65 | 357.50 | 352.65 | 355.00 | 353.79 | - | 75,629 |
| Aug 11, 2026 | 358.55 | 358.55 | 352.25 | 355.00 | 353.79 | -0.56% | 167,016 |
| Aug 10, 2026 | 356.60 | 358.75 | 354.05 | 357.00 | 355.79 | -0.50% | 124,220 |
| Aug 7, 2026 | 353.40 | 359.55 | 350.80 | 358.80 | 357.58 | 1.92% | 72,802 |
| Aug 6, 2026 | 356.90 | 356.90 | 351.80 | 352.05 | 350.85 | -1.11% | 82,108 |
| Aug 5, 2026 | 362.00 | 362.00 | 354.35 | 356.00 | 354.79 | -1.78% | 220,515 |
| Aug 4, 2026 | 364.95 | 364.95 | 357.50 | 362.45 | 361.22 | 0.12% | 200,914 |
| Aug 3, 2026 | 363.50 | 363.50 | 357.25 | 362.00 | 360.77 | 0.91% | 95,095 |
| Jul 31, 2026 | 356.40 | 359.70 | 355.00 | 358.75 | 357.53 | 1.31% | 64,331 |
| Jul 30, 2026 | 359.15 | 359.35 | 352.50 | 354.10 | 352.90 | -1.41% | 710,987 |
| Jul 29, 2026 | 359.00 | 359.90 | 356.45 | 359.15 | 357.93 | 0.48% | 115,342 |
| Jul 28, 2026 | 357.35 | 358.50 | 354.35 | 357.45 | 356.23 | 0.25% | 132,989 |