Fedbank Financial Services Limited (BOM:544027)
India · Delayed Price · Currency is INR 158.05
-0.30 (-0.19%)
At close: Jul 20, 2026
BOM:544027 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 158.05 | 159.25 | 155.05 | 158.05 | 158.05 | -0.19% | 69,384 |
| Jul 17, 2026 | 161.35 | 161.35 | 155.20 | 158.35 | 158.35 | -1.86% | 146,624 |
| Jul 16, 2026 | 167.55 | 169.00 | 159.00 | 161.35 | 161.35 | -2.12% | 228,893 |
| Jul 15, 2026 | 158.40 | 174.60 | 156.75 | 164.85 | 164.85 | 6.56% | 1,011,934 |
| Jul 14, 2026 | 158.85 | 158.85 | 154.35 | 154.70 | 154.70 | -1.59% | 32,255 |
| Jul 13, 2026 | 157.55 | 163.80 | 155.55 | 157.20 | 157.20 | -1.35% | 146,095 |
| Jul 10, 2026 | 154.70 | 160.20 | 154.70 | 159.35 | 159.35 | 3.21% | 71,147 |
| Jul 9, 2026 | 149.55 | 156.10 | 148.90 | 154.40 | 154.40 | 3.62% | 125,400 |
| Jul 8, 2026 | 152.00 | 153.35 | 147.60 | 149.00 | 149.00 | -4.55% | 124,302 |
| Jul 7, 2026 | 151.90 | 156.50 | 151.05 | 156.10 | 156.10 | 2.60% | 24,823 |
| Jul 6, 2026 | 152.00 | 153.20 | 150.75 | 152.15 | 152.15 | -0.56% | 53,810 |
| Jul 3, 2026 | 154.15 | 154.75 | 152.35 | 153.00 | 153.00 | 0.69% | 57,913 |
| Jul 2, 2026 | 151.65 | 154.90 | 150.05 | 151.95 | 151.95 | 1.67% | 38,567 |
| Jul 1, 2026 | 148.70 | 152.05 | 148.25 | 149.45 | 149.45 | 0.78% | 46,660 |
| Jun 30, 2026 | 144.00 | 149.50 | 144.00 | 148.30 | 148.30 | 0.92% | 96,943 |
| Jun 29, 2026 | 146.90 | 150.00 | 146.05 | 146.95 | 146.95 | -1.38% | 58,272 |
| Jun 25, 2026 | 146.35 | 150.50 | 146.20 | 149.00 | 149.00 | -1.29% | 211,813 |
| Jun 24, 2026 | 152.95 | 153.00 | 149.75 | 150.95 | 150.95 | -0.30% | 35,804 |
| Jun 23, 2026 | 153.55 | 155.10 | 150.85 | 151.40 | 151.40 | -1.62% | 59,091 |
| Jun 22, 2026 | 152.20 | 157.35 | 152.20 | 153.90 | 153.90 | -0.36% | 3,521,564 |
| Jun 19, 2026 | 155.50 | 157.85 | 153.45 | 154.45 | 154.45 | -3.35% | 157,364 |
| Jun 18, 2026 | 162.00 | 162.00 | 156.35 | 159.80 | 159.80 | -0.09% | 68,516 |
| Jun 17, 2026 | 164.90 | 164.90 | 159.05 | 159.95 | 159.95 | -1.84% | 38,307 |
| Jun 16, 2026 | 165.05 | 165.05 | 161.20 | 162.95 | 162.95 | 0.49% | 53,222 |
| Jun 15, 2026 | 155.10 | 164.90 | 155.10 | 162.15 | 162.15 | 6.40% | 91,761 |
| Jun 12, 2026 | 150.50 | 153.40 | 148.60 | 152.40 | 152.40 | 1.97% | 68,564 |
| Jun 11, 2026 | 149.20 | 151.25 | 146.60 | 149.45 | 149.45 | 0.23% | 41,171 |
| Jun 10, 2026 | 156.95 | 157.00 | 145.50 | 149.10 | 149.10 | -4.45% | 97,966 |
| Jun 9, 2026 | 156.00 | 157.30 | 154.20 | 156.05 | 156.05 | 1.86% | 50,097 |
| Jun 8, 2026 | 156.95 | 161.60 | 152.60 | 153.20 | 153.20 | -5.02% | 61,325 |
| Jun 5, 2026 | 164.10 | 165.40 | 159.45 | 161.30 | 161.30 | -0.65% | 49,351 |
| Jun 4, 2026 | 157.95 | 163.00 | 156.75 | 162.35 | 162.35 | 3.44% | 27,467 |
| Jun 3, 2026 | 160.25 | 160.25 | 154.25 | 156.95 | 156.95 | -0.76% | 18,835 |
| Jun 2, 2026 | 156.90 | 160.35 | 153.05 | 158.15 | 158.15 | 0.80% | 44,358 |
| Jun 1, 2026 | 162.15 | 162.70 | 154.80 | 156.90 | 156.90 | -3.12% | 86,901 |
| May 29, 2026 | 164.40 | 165.30 | 159.20 | 161.95 | 161.95 | -0.15% | 56,427 |
| May 27, 2026 | 162.10 | 164.25 | 160.65 | 162.20 | 162.20 | 0.22% | 39,301 |
| May 26, 2026 | 166.80 | 166.80 | 160.55 | 161.85 | 161.85 | -1.73% | 87,503 |
| May 25, 2026 | 154.85 | 165.40 | 154.45 | 164.70 | 164.70 | 6.26% | 152,482 |
| May 22, 2026 | 155.00 | 156.45 | 153.00 | 155.00 | 155.00 | -0.13% | 21,755 |
| May 21, 2026 | 152.05 | 156.40 | 150.00 | 155.20 | 155.20 | 2.75% | 114,539 |
| May 20, 2026 | 151.00 | 151.50 | 149.40 | 151.05 | 151.05 | -0.69% | 19,885 |
| May 19, 2026 | 149.75 | 153.10 | 148.55 | 152.10 | 152.10 | 1.13% | 47,950 |
| May 18, 2026 | 150.20 | 151.00 | 145.75 | 150.40 | 150.40 | -1.05% | 44,537 |
| May 15, 2026 | 153.15 | 153.85 | 150.10 | 152.00 | 152.00 | -0.69% | 35,912 |
| May 14, 2026 | 151.55 | 155.10 | 148.00 | 153.05 | 153.05 | 1.59% | 41,269 |
| May 13, 2026 | 148.00 | 152.45 | 147.50 | 150.65 | 150.65 | 0.67% | 75,707 |
| May 12, 2026 | 156.05 | 159.00 | 148.65 | 149.65 | 149.65 | -1.68% | 108,479 |
| May 11, 2026 | 145.80 | 153.00 | 145.80 | 152.20 | 152.20 | 3.43% | 85,491 |
| May 8, 2026 | 151.50 | 151.70 | 143.75 | 147.15 | 147.15 | -2.74% | 69,767 |