Fedbank Financial Services Limited (BOM:544027)
India · Delayed Price · Currency is INR 148.70
-1.90 (-1.26%)
At close: Oct 7, 2026
BOM:544027 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 150.00 | 151.65 | 148.30 | 148.70 | 148.70 | -1.26% | 12,356 |
| Oct 6, 2026 | 149.90 | 151.75 | 149.70 | 150.60 | 150.60 | 1.07% | 27,178 |
| Oct 5, 2026 | 149.20 | 153.10 | 148.40 | 149.00 | 149.00 | -0.53% | 38,423 |
| Oct 1, 2026 | 150.25 | 151.40 | 146.10 | 149.80 | 149.80 | -0.60% | 59,971 |
| Sep 30, 2026 | 150.10 | 152.05 | 149.40 | 150.70 | 150.70 | 1.07% | 27,943 |
| Sep 29, 2026 | 149.20 | 150.35 | 147.15 | 149.10 | 149.10 | -1.03% | 35,287 |
| Sep 28, 2026 | 152.65 | 152.65 | 148.55 | 150.65 | 150.65 | -0.46% | 44,800 |
| Sep 25, 2026 | 154.65 | 154.65 | 150.10 | 151.35 | 151.35 | -0.92% | 78,774 |
| Sep 24, 2026 | 152.10 | 154.10 | 150.50 | 152.75 | 152.75 | -0.55% | 46,498 |
| Sep 23, 2026 | 151.90 | 155.90 | 151.90 | 153.60 | 153.60 | 0.92% | 30,248 |
| Sep 22, 2026 | 152.95 | 154.00 | 150.15 | 152.20 | 152.20 | 0.79% | 24,854 |
| Sep 21, 2026 | 156.55 | 156.55 | 150.00 | 151.00 | 151.00 | -2.74% | 22,443 |
| Sep 18, 2026 | 152.00 | 155.70 | 152.00 | 155.25 | 155.25 | 2.14% | 47,330 |
| Sep 17, 2026 | 149.60 | 153.70 | 149.60 | 152.00 | 152.00 | 0.80% | 22,139 |
| Sep 16, 2026 | 155.00 | 155.00 | 148.60 | 150.80 | 150.80 | -1.79% | 61,838 |
| Sep 15, 2026 | 159.35 | 159.35 | 152.85 | 153.55 | 153.55 | -3.03% | 25,276 |
| Sep 11, 2026 | 154.25 | 159.55 | 154.25 | 158.35 | 158.35 | -0.22% | 40,007 |
| Sep 10, 2026 | 157.50 | 160.10 | 157.00 | 158.70 | 158.70 | 1.12% | 21,832 |
| Sep 9, 2026 | 163.75 | 163.75 | 156.65 | 156.95 | 156.95 | -3.15% | 37,540 |
| Sep 8, 2026 | 165.80 | 165.80 | 161.30 | 162.05 | 162.05 | -2.08% | 54,096 |
| Sep 7, 2026 | 161.65 | 168.95 | 161.25 | 165.50 | 165.50 | 2.38% | 134,695 |
| Sep 4, 2026 | 159.90 | 163.25 | 157.85 | 161.65 | 161.65 | 2.83% | 49,767 |
| Sep 3, 2026 | 158.90 | 160.10 | 156.70 | 157.20 | 157.20 | -0.22% | 35,870 |
| Sep 2, 2026 | 156.55 | 158.10 | 153.90 | 157.55 | 157.55 | 0.93% | 35,836 |
| Sep 1, 2026 | 151.15 | 159.95 | 151.15 | 156.10 | 156.10 | -1.05% | 51,976 |
| Aug 31, 2026 | 160.00 | 160.00 | 155.05 | 157.75 | 157.75 | -0.75% | 51,468 |
| Aug 28, 2026 | 157.10 | 160.50 | 156.35 | 158.95 | 158.95 | 0.70% | 22,669 |
| Aug 27, 2026 | 160.15 | 160.20 | 156.95 | 157.85 | 157.85 | -1.37% | 23,643 |
| Aug 26, 2026 | 161.40 | 163.20 | 159.30 | 160.05 | 160.05 | 0.88% | 51,573 |
| Aug 25, 2026 | 159.70 | 160.20 | 157.50 | 158.65 | 158.65 | -0.66% | 48,577 |
| Aug 24, 2026 | 157.05 | 161.80 | 157.05 | 159.70 | 159.70 | 1.78% | 108,352 |
| Aug 21, 2026 | 154.85 | 159.50 | 154.10 | 156.90 | 156.90 | 2.05% | 87,155 |
| Aug 20, 2026 | 151.00 | 154.90 | 150.95 | 153.75 | 153.75 | 2.71% | 32,993 |
| Aug 19, 2026 | 152.00 | 152.00 | 149.50 | 149.70 | 149.70 | -0.63% | 10,846 |
| Aug 18, 2026 | 152.20 | 152.20 | 150.40 | 150.65 | 150.65 | -0.69% | 21,787 |
| Aug 17, 2026 | 150.60 | 152.20 | 149.00 | 151.70 | 151.70 | 0.53% | 36,090 |
| Aug 14, 2026 | 153.30 | 153.50 | 150.50 | 150.90 | 150.90 | -0.72% | 27,086 |
| Aug 13, 2026 | 151.05 | 152.80 | 150.55 | 152.00 | 152.00 | - | 37,231 |
| Aug 12, 2026 | 155.90 | 155.90 | 151.00 | 152.00 | 152.00 | -1.59% | 32,403 |
| Aug 11, 2026 | 149.05 | 156.60 | 148.35 | 154.45 | 154.45 | 3.00% | 96,038 |
| Aug 10, 2026 | 152.35 | 152.35 | 148.05 | 149.95 | 149.95 | 0.27% | 34,566 |
| Aug 7, 2026 | 152.55 | 152.55 | 148.70 | 149.55 | 149.55 | -1.97% | 75,685 |
| Aug 6, 2026 | 151.25 | 152.65 | 149.05 | 152.55 | 152.55 | 2.18% | 57,751 |
| Aug 5, 2026 | 149.55 | 151.85 | 148.70 | 149.30 | 149.30 | 0.27% | 36,200 |
| Aug 4, 2026 | 150.50 | 150.60 | 148.50 | 148.90 | 148.90 | -1.00% | 73,060 |
| Aug 3, 2026 | 157.00 | 157.30 | 149.70 | 150.40 | 150.40 | -2.27% | 93,953 |
| Jul 31, 2026 | 151.90 | 155.00 | 151.90 | 153.90 | 153.90 | 0.72% | 24,088 |
| Jul 30, 2026 | 154.85 | 155.05 | 152.15 | 152.80 | 152.80 | -1.36% | 32,678 |
| Jul 29, 2026 | 153.15 | 156.20 | 150.70 | 154.90 | 154.90 | 2.68% | 50,124 |
| Jul 28, 2026 | 151.60 | 151.80 | 148.70 | 150.85 | 150.85 | 0.43% | 53,402 |