Fedbank Financial Services Limited (BOM:544027)
India · Delayed Price · Currency is INR 156.90
+3.15 (2.05%)
At close: Aug 21, 2026
BOM:544027 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 149.85 | 152.70 | 149.85 | 150.20 | 150.20 | -0.23% | 69,545 |
| Jul 24, 2026 | 150.20 | 151.45 | 147.50 | 150.55 | 150.55 | 0.23% | 53,450 |
| Jul 23, 2026 | 153.80 | 155.75 | 149.10 | 150.20 | 150.20 | -2.94% | 66,535 |
| Jul 22, 2026 | 159.85 | 160.85 | 153.85 | 154.75 | 154.75 | -1.93% | 94,377 |
| Jul 21, 2026 | 157.05 | 158.55 | 154.50 | 157.80 | 157.80 | -0.16% | 133,442 |
| 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 |