Fedbank Financial Services Limited (BOM:544027)
India · Delayed Price · Currency is INR 158.35
-0.35 (-0.22%)
At close: Sep 11, 2026
BOM:544027 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |