Fedbank Financial Services Limited (BOM:544027)
India · Delayed Price · Currency is INR 147.45
-1.00 (-0.67%)
At close: Apr 21, 2026
BOM:544027 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 148.40 | 150.60 | 147.10 | 147.45 | 147.45 | -0.67% | 21,541 |
| Apr 20, 2026 | 148.25 | 152.00 | 146.25 | 148.45 | 148.45 | 1.57% | 32,032 |
| Apr 17, 2026 | 141.70 | 150.10 | 141.70 | 146.15 | 146.15 | 3.18% | 99,786 |
| Apr 16, 2026 | 142.75 | 143.00 | 140.00 | 141.65 | 141.65 | 1.21% | 51,745 |
| Apr 15, 2026 | 142.00 | 144.65 | 139.70 | 139.95 | 139.95 | 0.39% | 26,051 |
| Apr 13, 2026 | 141.95 | 143.00 | 137.60 | 139.40 | 139.40 | -2.55% | 20,757 |
| Apr 10, 2026 | 140.95 | 144.00 | 140.00 | 143.05 | 143.05 | 2.29% | 35,287 |
| Apr 9, 2026 | 143.85 | 144.45 | 138.70 | 139.85 | 139.85 | -1.38% | 36,086 |
| Apr 8, 2026 | 141.90 | 142.00 | 138.75 | 141.80 | 141.80 | 4.65% | 29,002 |
| Apr 7, 2026 | 134.00 | 136.90 | 133.85 | 135.50 | 135.50 | -0.33% | 17,026 |
| Apr 6, 2026 | 137.25 | 137.50 | 134.00 | 135.95 | 135.95 | -0.66% | 30,762 |
| Apr 2, 2026 | 131.00 | 137.20 | 126.15 | 136.85 | 136.85 | 5.07% | 31,943 |
| Apr 1, 2026 | 133.15 | 133.15 | 128.20 | 130.25 | 130.25 | 5.00% | 42,400 |
| Mar 30, 2026 | 127.55 | 129.40 | 123.70 | 124.05 | 124.05 | -4.54% | 68,207 |
| Mar 27, 2026 | 131.45 | 131.95 | 127.95 | 129.95 | 129.95 | -1.59% | 87,095 |
| Mar 25, 2026 | 128.50 | 134.00 | 128.50 | 132.05 | 132.05 | 2.72% | 56,517 |
| Mar 24, 2026 | 128.50 | 130.00 | 126.55 | 128.55 | 128.55 | 3.13% | 40,025 |
| Mar 23, 2026 | 133.75 | 133.75 | 122.70 | 124.65 | 124.65 | -6.98% | 28,701 |
| Mar 20, 2026 | 131.95 | 136.30 | 131.90 | 134.00 | 134.00 | 2.21% | 10,559 |
| Mar 19, 2026 | 133.40 | 135.10 | 130.65 | 131.10 | 131.10 | -4.24% | 33,471 |
| Mar 18, 2026 | 130.25 | 138.90 | 130.25 | 136.90 | 136.90 | 5.11% | 55,144 |
| Mar 17, 2026 | 125.80 | 131.40 | 125.80 | 130.25 | 130.25 | 3.58% | 24,870 |
| Mar 16, 2026 | 121.10 | 129.25 | 121.10 | 125.75 | 125.75 | -0.20% | 64,286 |
| Mar 13, 2026 | 128.25 | 129.15 | 122.35 | 126.00 | 126.00 | -1.52% | 71,709 |
| Mar 12, 2026 | 127.00 | 130.00 | 124.35 | 127.95 | 127.95 | -0.93% | 18,110 |
| 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 |