The Federal Bank Limited (NSE:FEDERALBNK)
India · Delayed Price · Currency is INR 195.50
-0.84 (-0.43%)
Aug 25, 2025, 11:30 AM IST
The Federal Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 198.99 | 199.42 | 196.00 | 196.34 | 196.34 | -1.55% | 2,466,151 |
| Aug 21, 2025 | 199.50 | 201.00 | 199.00 | 199.43 | 199.43 | -0.14% | 6,033,820 |
| Aug 20, 2025 | 200.50 | 201.24 | 199.22 | 199.71 | 199.71 | -0.17% | 5,498,900 |
| Aug 19, 2025 | 196.69 | 200.55 | 195.30 | 200.05 | 200.05 | 2.18% | 5,129,749 |
| Aug 18, 2025 | 197.40 | 197.65 | 194.84 | 195.79 | 195.79 | -0.04% | 6,237,845 |
| Aug 14, 2025 | 196.39 | 196.68 | 194.99 | 195.86 | 195.86 | -0.17% | 2,680,090 |
| Aug 13, 2025 | 197.00 | 197.90 | 195.44 | 196.19 | 196.19 | 0.11% | 6,992,663 |
| Aug 12, 2025 | 197.00 | 197.25 | 195.57 | 195.98 | 195.98 | -0.36% | 5,218,588 |
| Aug 11, 2025 | 196.35 | 198.00 | 195.65 | 196.69 | 196.69 | 0.17% | 8,062,362 |
| Aug 8, 2025 | 198.60 | 199.73 | 195.76 | 196.35 | 196.35 | -1.15% | 7,038,742 |
| Aug 7, 2025 | 195.61 | 199.27 | 195.00 | 198.63 | 198.63 | 0.64% | 6,357,907 |
| Aug 6, 2025 | 196.48 | 197.76 | 194.60 | 197.37 | 197.37 | 0.68% | 7,011,622 |
| Aug 5, 2025 | 195.48 | 196.90 | 194.08 | 196.04 | 196.04 | -0.21% | 5,819,712 |
| Aug 4, 2025 | 185.80 | 197.04 | 185.11 | 196.46 | 196.46 | 0.20% | 39,513,112 |
| Aug 1, 2025 | 202.68 | 202.92 | 194.41 | 196.06 | 196.06 | -3.15% | 10,948,324 |
| Jul 31, 2025 | 203.00 | 204.73 | 201.14 | 202.43 | 202.43 | -1.10% | 8,618,295 |
| Jul 30, 2025 | 205.21 | 205.76 | 202.76 | 204.68 | 204.68 | -0.26% | 5,616,031 |
| Jul 29, 2025 | 205.67 | 207.10 | 203.63 | 205.21 | 205.21 | -0.38% | 10,354,388 |
| Jul 28, 2025 | 207.90 | 210.43 | 205.70 | 206.00 | 206.00 | -1.03% | 8,456,565 |
| Jul 25, 2025 | 212.25 | 213.09 | 207.25 | 208.14 | 208.14 | -2.14% | 6,563,450 |
| Jul 24, 2025 | 212.97 | 215.18 | 212.22 | 212.70 | 212.70 | -0.05% | 6,465,529 |
| Jul 23, 2025 | 212.49 | 213.50 | 211.70 | 212.81 | 212.81 | 0.19% | 5,401,894 |
| Jul 22, 2025 | 213.25 | 214.00 | 211.61 | 212.40 | 212.40 | -0.18% | 5,385,123 |
| Jul 21, 2025 | 212.45 | 213.50 | 209.84 | 212.78 | 212.78 | 0.15% | 4,607,473 |
| Jul 18, 2025 | 212.58 | 213.32 | 211.10 | 212.47 | 212.47 | -0.06% | 6,478,635 |
| Jul 17, 2025 | 214.67 | 216.80 | 211.97 | 212.59 | 212.59 | -0.98% | 5,632,702 |
| Jul 16, 2025 | 211.67 | 215.40 | 211.67 | 214.69 | 214.69 | 1.43% | 8,125,748 |
| Jul 15, 2025 | 211.00 | 212.78 | 210.20 | 211.67 | 211.67 | 0.52% | 5,149,486 |
| Jul 14, 2025 | 207.00 | 211.40 | 206.39 | 210.57 | 210.57 | 1.54% | 5,690,671 |
| Jul 11, 2025 | 210.98 | 211.80 | 206.76 | 207.38 | 207.38 | -1.71% | 4,009,049 |
| Jul 10, 2025 | 213.15 | 214.68 | 210.20 | 210.98 | 210.98 | -1.36% | 3,952,305 |
| Jul 9, 2025 | 213.61 | 214.58 | 212.72 | 213.89 | 213.89 | 0.18% | 4,586,061 |
| Jul 8, 2025 | 215.50 | 215.60 | 213.03 | 213.50 | 213.50 | -0.72% | 5,404,402 |
| Jul 7, 2025 | 215.51 | 217.20 | 214.78 | 215.05 | 215.05 | -0.13% | 4,643,396 |
| Jul 4, 2025 | 216.99 | 218.25 | 214.05 | 215.32 | 215.32 | -0.77% | 5,120,183 |
| Jul 3, 2025 | 217.75 | 217.95 | 216.06 | 216.99 | 216.99 | -0.35% | 4,618,576 |
| Jul 2, 2025 | 220.00 | 220.00 | 216.17 | 217.75 | 217.75 | -0.44% | 11,463,228 |
| Jul 1, 2025 | 214.35 | 219.45 | 211.60 | 218.72 | 218.72 | 2.63% | 16,637,063 |
| Jun 30, 2025 | 211.50 | 214.40 | 210.01 | 213.12 | 213.12 | 2.27% | 13,990,271 |
| Jun 27, 2025 | 210.98 | 210.98 | 207.28 | 208.39 | 208.39 | -0.78% | 31,963,885 |
| Jun 26, 2025 | 211.68 | 211.68 | 205.76 | 210.02 | 210.02 | -0.18% | 12,688,408 |
| Jun 25, 2025 | 210.00 | 211.60 | 209.26 | 210.40 | 210.40 | 0.56% | 8,025,612 |
| Jun 24, 2025 | 208.49 | 209.95 | 207.40 | 209.22 | 209.22 | 1.10% | 4,740,437 |
| Jun 23, 2025 | 205.33 | 208.40 | 205.33 | 206.95 | 206.95 | -0.27% | 3,500,913 |
| Jun 20, 2025 | 204.75 | 208.00 | 203.55 | 207.51 | 207.51 | 1.76% | 9,350,809 |
| Jun 19, 2025 | 207.30 | 209.53 | 203.26 | 203.92 | 203.92 | -1.53% | 10,671,945 |
| Jun 18, 2025 | 204.77 | 208.40 | 204.60 | 207.08 | 207.08 | 1.13% | 7,999,769 |
| Jun 17, 2025 | 205.89 | 207.00 | 204.13 | 204.77 | 204.77 | -0.41% | 9,087,952 |
| Jun 16, 2025 | 205.30 | 206.00 | 202.34 | 205.61 | 205.61 | 0.15% | 3,650,155 |
| Jun 13, 2025 | 203.50 | 206.00 | 203.13 | 205.30 | 205.30 | -0.56% | 3,620,233 |