Fedbank Financial Services Limited (BOM:544027)
India · Delayed Price · Currency is INR 129.15
+4.30 (3.44%)
At close: Mar 11, 2026
BOM:544027 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 124.85 | 132.25 | 124.85 | 129.15 | 129.15 | 3.44% | 44,401 |
| Mar 10, 2026 | 122.45 | 125.50 | 120.70 | 124.85 | 124.85 | 2.97% | 59,475 |
| Mar 9, 2026 | 124.30 | 125.05 | 119.05 | 121.25 | 121.25 | -4.60% | 64,149 |
| Mar 6, 2026 | 129.40 | 131.05 | 125.05 | 127.10 | 127.10 | -1.78% | 92,303 |
| Mar 5, 2026 | 126.30 | 129.85 | 124.60 | 129.40 | 129.40 | 2.50% | 37,796 |
| Mar 4, 2026 | 123.20 | 128.45 | 123.20 | 126.25 | 126.25 | -2.09% | 56,850 |
| Mar 2, 2026 | 130.75 | 131.25 | 125.00 | 128.95 | 128.95 | -1.41% | 52,085 |
| Feb 27, 2026 | 133.15 | 134.55 | 127.70 | 130.80 | 130.80 | -3.15% | 87,234 |
| Feb 26, 2026 | 135.00 | 135.95 | 133.65 | 135.05 | 135.05 | 0.07% | 14,158 |
| Feb 25, 2026 | 137.10 | 139.00 | 134.70 | 134.95 | 134.95 | -1.50% | 13,507 |
| Feb 24, 2026 | 134.00 | 139.25 | 134.00 | 137.00 | 137.00 | 2.16% | 21,870 |
| Feb 23, 2026 | 134.20 | 136.40 | 133.05 | 134.10 | 134.10 | - | 20,952 |
| Feb 20, 2026 | 135.10 | 135.10 | 133.00 | 134.10 | 134.10 | -0.70% | 19,156 |
| Feb 19, 2026 | 138.95 | 138.95 | 134.10 | 135.05 | 135.05 | -2.84% | 71,934 |
| Feb 18, 2026 | 137.40 | 141.25 | 137.40 | 139.00 | 139.00 | 1.05% | 16,820 |
| Feb 17, 2026 | 137.05 | 139.50 | 135.05 | 137.55 | 137.55 | -0.86% | 37,555 |
| Feb 16, 2026 | 141.00 | 141.20 | 137.50 | 138.75 | 138.75 | -2.32% | 41,200 |
| Feb 13, 2026 | 143.30 | 143.65 | 141.20 | 142.05 | 142.05 | -2.77% | 34,669 |
| Feb 12, 2026 | 146.50 | 147.70 | 144.70 | 146.10 | 146.10 | -0.24% | 26,939 |
| Feb 11, 2026 | 144.80 | 150.70 | 143.80 | 146.45 | 146.45 | 0.21% | 71,069 |
| Feb 10, 2026 | 146.80 | 149.05 | 145.10 | 146.15 | 146.15 | -0.41% | 29,185 |
| Feb 9, 2026 | 144.50 | 147.40 | 143.40 | 146.75 | 146.75 | 1.52% | 35,997 |
| Feb 6, 2026 | 141.65 | 146.50 | 140.35 | 144.55 | 144.55 | 1.65% | 35,051 |
| Feb 5, 2026 | 142.20 | 144.45 | 141.20 | 142.20 | 142.20 | -1.86% | 47,945 |
| Feb 4, 2026 | 146.85 | 146.85 | 143.00 | 144.90 | 144.90 | -1.40% | 42,754 |
| Feb 3, 2026 | 145.25 | 147.55 | 141.75 | 146.95 | 146.95 | 6.25% | 76,995 |
| Feb 2, 2026 | 141.70 | 142.00 | 132.05 | 138.30 | 138.30 | -2.36% | 116,732 |
| Feb 1, 2026 | 156.25 | 156.25 | 139.90 | 141.65 | 141.65 | -7.18% | 95,214 |
| Jan 30, 2026 | 150.55 | 155.50 | 150.55 | 152.60 | 152.60 | -1.01% | 24,745 |
| Jan 29, 2026 | 157.10 | 159.70 | 152.90 | 154.15 | 154.15 | -1.82% | 69,792 |
| Jan 28, 2026 | 147.80 | 158.80 | 147.20 | 157.00 | 157.00 | 6.55% | 91,015 |
| Jan 27, 2026 | 145.55 | 149.90 | 140.95 | 147.35 | 147.35 | 1.62% | 89,680 |
| Jan 23, 2026 | 151.15 | 152.00 | 144.15 | 145.00 | 145.00 | -3.94% | 73,365 |
| Jan 22, 2026 | 151.85 | 153.25 | 149.35 | 150.95 | 150.95 | 0.23% | 73,310 |
| Jan 21, 2026 | 144.00 | 151.60 | 143.70 | 150.60 | 150.60 | 3.68% | 112,663 |
| Jan 20, 2026 | 154.20 | 154.50 | 144.50 | 145.25 | 145.25 | -3.94% | 111,219 |
| Jan 19, 2026 | 158.60 | 159.70 | 150.25 | 151.20 | 151.20 | -5.29% | 135,060 |
| Jan 16, 2026 | 170.00 | 170.05 | 153.25 | 159.65 | 159.65 | -9.50% | 423,066 |
| Jan 14, 2026 | 162.20 | 178.40 | 159.05 | 176.40 | 176.40 | 8.82% | 271,975 |
| Jan 13, 2026 | 163.55 | 165.95 | 159.85 | 162.10 | 162.10 | -0.89% | 122,628 |
| Jan 12, 2026 | 152.00 | 164.00 | 150.95 | 163.55 | 163.55 | 5.41% | 145,086 |
| Jan 9, 2026 | 155.25 | 160.40 | 153.10 | 155.15 | 155.15 | -2.02% | 69,832 |
| Jan 8, 2026 | 152.90 | 164.10 | 152.90 | 158.35 | 158.35 | -3.45% | 53,859 |
| Jan 7, 2026 | 160.00 | 165.50 | 157.30 | 164.00 | 164.00 | 1.80% | 133,560 |
| Jan 6, 2026 | 167.00 | 167.00 | 159.45 | 161.10 | 161.10 | -2.45% | 206,495 |
| Jan 5, 2026 | 160.35 | 165.90 | 159.60 | 165.15 | 165.15 | 2.83% | 85,052 |
| Jan 2, 2026 | 155.05 | 164.00 | 155.05 | 160.60 | 160.60 | 3.91% | 180,229 |
| Jan 1, 2026 | 151.00 | 157.00 | 149.70 | 154.55 | 154.55 | 2.45% | 102,389 |
| Dec 31, 2025 | 145.10 | 153.10 | 144.20 | 150.85 | 150.85 | 4.68% | 130,067 |
| Dec 30, 2025 | 146.50 | 146.50 | 143.05 | 144.10 | 144.10 | -1.64% | 24,917 |