NSE:FEDDERSHOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	62.98	63.74	62.33	62.99	62.99	0.19%	445,212
Nov 8, 2026	63.35	63.63	62.40	62.87	62.87	0.03%	133,480
Nov 6, 2026	63.35	65.22	61.49	62.85	62.85	-0.73%	3,527,427
Nov 5, 2026	63.00	64.23	62.80	63.31	63.31	2.18%	1,793,754
Nov 4, 2026	61.00	62.05	61.00	61.96	61.96	2.36%	1,756,883
Nov 3, 2026	59.08	60.90	59.08	60.53	60.53	3.45%	1,853,509
Nov 2, 2026	56.10	58.70	55.81	58.51	58.51	4.58%	2,124,320
Oct 30, 2026	55.32	57.38	54.65	55.95	55.95	0.38%	1,790,503
Oct 29, 2026	56.80	57.19	55.00	55.74	55.74	-0.57%	1,043,749
Oct 28, 2026	55.81	56.63	54.50	56.06	56.06	1.63%	722,818
Oct 27, 2026	54.94	57.73	54.46	55.16	55.16	2.19%	1,558,323
Oct 26, 2026	54.00	55.26	53.12	53.98	53.98	-0.07%	534,948
Oct 23, 2026	57.40	57.40	53.51	54.02	54.02	-4.58%	1,306,255
Oct 22, 2026	55.70	60.00	54.92	56.61	56.61	-0.91%	4,620,453
Oct 21, 2026	60.00	60.25	54.15	57.13	57.13	-4.48%	2,231,243
Oct 19, 2026	60.75	61.00	59.12	59.81	59.81	-1.01%	1,346,041
Oct 16, 2026	62.30	62.98	59.80	60.42	60.42	-3.28%	3,414,383
Oct 15, 2026	62.39	65.00	61.50	62.47	62.47	-0.16%	5,059,505
Oct 14, 2026	62.30	64.99	62.00	62.57	62.57	0.29%	3,083,619
Oct 13, 2026	58.20	63.68	57.95	62.39	62.39	7.38%	8,378,432
Oct 12, 2026	60.83	61.28	57.79	58.10	58.10	-2.81%	3,170,874
Oct 9, 2026	61.50	62.32	59.10	59.78	59.78	-3.21%	2,104,247
Oct 8, 2026	63.20	63.74	60.66	61.76	61.76	-2.63%	5,042,763
Oct 7, 2026	64.90	65.48	62.65	63.43	63.43	-1.28%	5,506,060
Oct 6, 2026	64.23	75.99	63.05	64.25	64.25	0.03%	46,653,683
Oct 5, 2026	65.40	67.10	62.80	64.23	64.23	0.94%	18,059,133
Oct 1, 2026	62.27	67.62	61.20	63.63	63.63	3.45%	61,090,409
Sep 30, 2026	61.00	62.60	61.00	61.51	61.51	1.35%	2,131,447
Sep 29, 2026	62.97	64.08	59.11	60.69	60.69	-1.94%	3,808,343
Sep 28, 2026	63.54	63.80	61.00	61.89	61.89	-0.67%	3,142,774
Sep 25, 2026	66.14	66.73	60.20	62.31	62.31	-3.71%	5,634,189
Sep 24, 2026	68.01	69.75	63.50	64.71	64.71	-3.73%	9,579,140
Sep 23, 2026	65.11	69.75	60.71	67.22	67.22	3.73%	32,953,487
Sep 22, 2026	65.00	72.77	59.37	64.80	64.80	5.38%	51,021,947
Sep 21, 2026	54.00	63.48	54.00	61.49	61.49	16.24%	35,766,250
Sep 18, 2026	52.80	53.39	52.70	52.90	52.90	1.17%	4,766,815
Sep 17, 2026	51.16	53.10	51.00	52.29	52.29	2.91%	3,091,043
Sep 16, 2026	49.50	52.25	49.50	50.81	50.81	3.40%	4,985,896
Sep 15, 2026	49.65	49.90	49.01	49.14	49.14	1.30%	1,540,025
Sep 11, 2026	48.50	49.32	48.50	48.51	48.51	0.19%	1,182,463
Sep 10, 2026	49.50	50.32	48.40	48.42	48.42	-0.16%	4,104,988
Sep 9, 2026	47.75	48.90	47.28	48.50	48.50	1.04%	3,134,810
Sep 8, 2026	48.30	48.89	47.99	48.00	48.00	-0.06%	3,577,049
Sep 7, 2026	48.00	48.60	48.00	48.03	48.03	1.59%	2,445,557
Sep 4, 2026	47.40	47.70	46.00	47.28	47.28	2.78%	1,773,925
Sep 3, 2026	46.00	46.60	45.99	46.00	46.00	0.02%	729,500
Sep 2, 2026	45.99	46.94	45.00	45.99	45.99	1.73%	954,494
Sep 1, 2026	45.40	46.49	45.15	45.21	45.21	1.16%	1,288,203
Aug 31, 2026	45.50	45.59	44.11	44.69	44.69	1.59%	814,235
Aug 28, 2026	44.85	45.10	43.90	43.99	43.99	2.04%	672,325