The Federal Bank Limited (NSE:FEDERALBNK)
India · Delayed Price · Currency is INR 234.91
-0.87 (-0.37%)
Oct 29, 2025, 3:30 PM IST
The Federal Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 236.20 | 236.42 | 234.10 | 234.43 | 234.43 | -0.57% | 1,175,963 |
| Oct 28, 2025 | 234.00 | 236.63 | 232.35 | 235.78 | 235.78 | 0.74% | 15,860,130 |
| Oct 27, 2025 | 229.90 | 235.20 | 228.02 | 234.04 | 234.04 | 2.92% | 21,764,115 |
| Oct 24, 2025 | 228.00 | 232.20 | 226.89 | 227.40 | 227.40 | -0.20% | 25,955,732 |
| Oct 23, 2025 | 227.44 | 231.25 | 226.50 | 227.86 | 227.86 | 0.18% | 16,833,570 |
| Oct 21, 2025 | 228.39 | 229.30 | 227.00 | 227.44 | 227.44 | 0.16% | 2,950,169 |
| Oct 20, 2025 | 216.50 | 229.90 | 216.02 | 227.08 | 227.08 | 6.92% | 55,614,063 |
| Oct 17, 2025 | 214.59 | 215.27 | 211.52 | 212.38 | 212.38 | -0.99% | 9,467,045 |
| Oct 16, 2025 | 216.50 | 216.77 | 214.06 | 214.50 | 214.50 | -0.85% | 5,674,145 |
| Oct 15, 2025 | 215.10 | 217.18 | 214.10 | 216.33 | 216.33 | 0.41% | 7,102,306 |
| Oct 14, 2025 | 212.94 | 216.00 | 212.00 | 215.44 | 215.44 | 1.14% | 13,286,463 |
| Oct 13, 2025 | 208.10 | 213.50 | 207.32 | 213.02 | 213.02 | 2.27% | 15,174,980 |
| Oct 10, 2025 | 206.91 | 210.19 | 206.53 | 208.30 | 208.30 | 0.46% | 5,126,420 |
| Oct 9, 2025 | 203.50 | 207.91 | 202.15 | 207.34 | 207.34 | 2.33% | 13,012,847 |
| Oct 8, 2025 | 200.50 | 203.50 | 199.35 | 202.61 | 202.61 | 1.73% | 9,371,594 |
| Oct 7, 2025 | 194.10 | 199.92 | 194.10 | 199.17 | 199.17 | 2.85% | 12,430,510 |
| Oct 6, 2025 | 192.21 | 194.11 | 191.80 | 193.66 | 193.66 | 0.67% | 5,036,576 |
| Oct 3, 2025 | 193.61 | 195.50 | 192.21 | 192.37 | 192.37 | -0.72% | 6,145,378 |
| Oct 1, 2025 | 193.00 | 194.69 | 191.60 | 193.76 | 193.76 | 0.43% | 5,902,352 |
| Sep 30, 2025 | 190.80 | 194.00 | 190.56 | 192.93 | 192.93 | 1.50% | 7,294,473 |
| Sep 29, 2025 | 193.00 | 193.13 | 189.05 | 190.08 | 190.08 | -0.91% | 8,268,524 |
| Sep 26, 2025 | 192.60 | 194.14 | 190.28 | 191.82 | 191.82 | -0.78% | 3,860,755 |
| Sep 25, 2025 | 193.60 | 195.32 | 192.57 | 193.33 | 193.33 | -0.13% | 5,665,259 |
| Sep 24, 2025 | 195.20 | 196.82 | 193.30 | 193.58 | 193.58 | -0.79% | 2,934,434 |
| Sep 23, 2025 | 196.00 | 196.00 | 193.88 | 195.13 | 195.13 | 0.07% | 3,435,579 |
| Sep 22, 2025 | 197.99 | 198.56 | 194.55 | 195.00 | 195.00 | -1.48% | 5,221,899 |
| Sep 19, 2025 | 198.43 | 199.50 | 197.62 | 197.92 | 197.92 | -0.26% | 2,693,450 |
| Sep 18, 2025 | 200.00 | 200.47 | 197.81 | 198.43 | 198.43 | -0.27% | 6,394,641 |
| Sep 17, 2025 | 197.00 | 199.50 | 196.92 | 198.97 | 198.97 | 1.30% | 5,372,024 |
| Sep 16, 2025 | 196.00 | 197.27 | 195.55 | 196.41 | 196.41 | 0.07% | 3,513,785 |
| Sep 15, 2025 | 194.25 | 196.88 | 194.20 | 196.27 | 196.27 | 0.98% | 2,036,783 |
| Sep 12, 2025 | 196.65 | 196.96 | 193.88 | 194.36 | 194.36 | -1.16% | 4,795,808 |
| Sep 11, 2025 | 196.08 | 198.20 | 195.20 | 196.65 | 196.65 | 0.29% | 4,449,153 |
| Sep 10, 2025 | 192.00 | 196.90 | 191.72 | 196.08 | 196.08 | 2.32% | 5,427,537 |
| Sep 9, 2025 | 190.99 | 192.05 | 189.91 | 191.63 | 191.63 | 0.53% | 3,712,535 |
| Sep 8, 2025 | 190.00 | 191.97 | 189.28 | 190.62 | 190.62 | 0.05% | 9,815,612 |
| Sep 5, 2025 | 191.00 | 191.09 | 189.11 | 190.52 | 190.52 | 0.33% | 4,068,142 |
| Sep 4, 2025 | 194.47 | 194.67 | 188.40 | 189.90 | 189.90 | -1.72% | 7,767,020 |
| Sep 3, 2025 | 193.50 | 194.67 | 192.76 | 193.23 | 193.23 | -0.17% | 8,091,723 |
| Sep 2, 2025 | 193.58 | 195.41 | 193.04 | 193.56 | 193.56 | -0.01% | 3,069,260 |
| Sep 1, 2025 | 191.71 | 194.10 | 191.71 | 193.58 | 193.58 | 0.98% | 4,546,443 |
| Aug 29, 2025 | 191.30 | 193.86 | 191.12 | 191.71 | 191.71 | -0.03% | 4,184,028 |
| Aug 28, 2025 | 191.50 | 192.68 | 190.50 | 191.76 | 191.76 | -0.36% | 7,746,254 |
| Aug 26, 2025 | 194.79 | 195.99 | 191.91 | 192.46 | 192.46 | -1.31% | 6,681,812 |
| Aug 25, 2025 | 196.34 | 197.90 | 194.57 | 195.01 | 195.01 | -0.68% | 6,443,184 |
| Aug 22, 2025 | 198.99 | 199.42 | 196.00 | 196.34 | 196.34 | -1.55% | 2,466,153 |
| Aug 21, 2025 | 199.50 | 201.00 | 199.00 | 199.43 | 198.23 | -0.14% | 6,033,820 |
| Aug 20, 2025 | 200.50 | 201.24 | 199.22 | 199.71 | 198.51 | -0.17% | 5,498,900 |
| Aug 19, 2025 | 196.69 | 200.55 | 195.30 | 200.05 | 198.85 | 2.18% | 5,129,740 |
| Aug 18, 2025 | 197.40 | 197.65 | 194.84 | 195.79 | 194.61 | -0.04% | 6,237,845 |