NSE:FEDDERSHOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	42.60	43.35	42.40	43.11	43.11	1.44%	360,339
Aug 26, 2026	41.90	42.98	41.77	42.50	42.50	4.86%	695,192
Aug 25, 2026	39.49	41.07	39.04	40.53	40.53	1.78%	191,082
Aug 24, 2026	40.26	40.65	39.12	39.82	39.82	-1.09%	101,539
Aug 21, 2026	40.50	40.98	39.76	40.26	40.26	0.15%	79,914
Aug 20, 2026	40.48	40.80	39.95	40.20	40.20	0.75%	48,921
Aug 19, 2026	41.21	41.60	39.00	39.90	39.90	-2.68%	139,465
Aug 18, 2026	40.10	41.80	40.07	41.00	41.00	2.24%	123,208
Aug 17, 2026	41.83	42.15	39.50	40.10	40.10	-4.93%	607,294
Aug 14, 2026	41.00	42.50	40.16	42.18	42.18	2.55%	196,967
Aug 13, 2026	40.70	41.55	40.70	41.13	41.13	0.22%	198,212
Aug 12, 2026	42.02	42.50	40.00	41.04	41.04	-1.96%	380,427
Aug 11, 2026	42.50	43.10	41.20	41.86	41.86	-2.94%	254,370
Aug 10, 2026	42.65	43.47	42.57	43.13	43.13	-0.74%	207,794
Aug 7, 2026	41.80	44.30	41.80	43.45	43.45	2.62%	552,306
Aug 6, 2026	42.47	43.00	41.76	42.34	42.34	0.14%	277,079
Aug 5, 2026	42.00	42.80	40.98	42.28	42.28	1.27%	247,297
Aug 4, 2026	42.03	42.64	41.50	41.75	41.75	-1.53%	272,290
Aug 3, 2026	42.00	43.00	41.93	42.40	42.40	0.55%	546,391
Jul 31, 2026	42.85	43.34	41.77	42.17	42.17	-1.56%	457,118
Jul 30, 2026	43.55	45.98	42.49	42.84	42.84	-2.17%	2,997,988
Jul 29, 2026	42.49	44.99	42.11	43.79	43.79	3.72%	842,941
Jul 28, 2026	44.89	48.33	41.37	42.22	42.22	-5.42%	4,646,225
Jul 27, 2026	46.99	48.19	43.50	44.64	44.64	-2.19%	3,826,671
Jul 24, 2026	47.00	47.94	45.25	45.64	45.64	-4.66%	2,141,017
Jul 23, 2026	50.50	53.09	46.90	47.87	47.87	-7.08%	6,910,627
Jul 22, 2026	52.45	53.49	47.07	51.52	51.52	-0.66%	21,445,698
Jul 21, 2026	49.24	52.14	49.00	51.86	51.86	7.24%	5,785,960
Jul 20, 2026	45.20	48.43	45.20	48.36	48.36	9.44%	6,122,783
Jul 17, 2026	44.00	44.59	43.82	44.19	44.19	-0.94%	287,494
Jul 16, 2026	46.25	47.00	44.10	44.61	44.61	-0.36%	1,408,051
Jul 15, 2026	45.00	52.40	43.59	44.77	44.77	0.18%	14,193,883
Jul 14, 2026	44.80	45.00	43.95	44.69	44.69	1.09%	379,541
Jul 13, 2026	44.48	45.30	43.55	44.21	44.21	0.14%	266,111
Jul 10, 2026	42.29	44.50	42.00	44.15	44.15	4.67%	296,525
Jul 9, 2026	41.72	46.30	40.83	42.18	42.18	2.11%	4,090,566
Jul 8, 2026	42.75	42.77	40.70	41.31	41.31	-0.17%	569,369
Jul 7, 2026	40.40	42.22	39.92	41.38	41.38	3.09%	593,061
Jul 6, 2026	41.13	41.64	39.83	40.14	40.14	-2.41%	524,637
Jul 3, 2026	40.71	41.75	40.23	41.13	41.13	2.03%	570,249