The Federal Bank Limited (NSE:FEDERALBNK)
India · Delayed Price · Currency is INR 257.30
+0.60 (0.23%)
Jan 7, 2026, 11:50 AM IST
The Federal Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 264.00 | 265.00 | 254.80 | 256.70 | 256.70 | -2.67% | 10,683,530 |
| Jan 5, 2026 | 266.95 | 267.10 | 261.35 | 263.75 | 263.75 | -1.20% | 6,650,072 |
| Jan 2, 2026 | 267.50 | 268.75 | 265.85 | 266.95 | 266.95 | 0.26% | 3,353,300 |
| Jan 1, 2026 | 267.65 | 267.65 | 264.55 | 266.25 | 266.25 | -0.32% | 2,846,254 |
| Dec 31, 2025 | 267.50 | 269.10 | 264.15 | 267.10 | 267.10 | -0.19% | 6,154,254 |
| Dec 30, 2025 | 263.45 | 269.40 | 262.00 | 267.60 | 267.60 | 1.79% | 37,037,730 |
| Dec 29, 2025 | 261.55 | 264.00 | 260.25 | 262.90 | 262.90 | 0.34% | 4,625,001 |
| Dec 26, 2025 | 261.70 | 263.20 | 260.10 | 262.00 | 262.00 | 0.10% | 3,931,332 |
| Dec 24, 2025 | 267.00 | 267.25 | 261.20 | 261.75 | 261.75 | -1.39% | 5,763,276 |
| Dec 23, 2025 | 270.30 | 270.45 | 264.95 | 265.45 | 265.45 | -1.37% | 5,290,581 |
| Dec 22, 2025 | 267.85 | 271.10 | 267.85 | 269.15 | 269.15 | 0.49% | 7,215,889 |
| Dec 19, 2025 | 265.40 | 268.25 | 265.10 | 267.85 | 267.85 | 0.92% | 7,746,013 |
| Dec 18, 2025 | 264.00 | 266.75 | 263.05 | 265.40 | 265.40 | 0.68% | 7,848,032 |
| Dec 17, 2025 | 262.40 | 264.50 | 261.15 | 263.60 | 263.60 | 0.53% | 3,437,773 |
| Dec 16, 2025 | 265.40 | 265.75 | 261.05 | 262.20 | 262.20 | -1.15% | 6,068,364 |
| Dec 15, 2025 | 262.00 | 266.30 | 260.90 | 265.25 | 265.25 | 1.49% | 9,935,972 |
| Dec 12, 2025 | 261.50 | 263.60 | 259.95 | 261.35 | 261.35 | 0.17% | 8,484,790 |
| Dec 11, 2025 | 259.65 | 262.35 | 258.70 | 260.90 | 260.90 | 0.50% | 4,776,310 |
| Dec 10, 2025 | 260.80 | 262.00 | 258.35 | 259.60 | 259.60 | -0.48% | 8,102,670 |
| Dec 9, 2025 | 256.45 | 263.20 | 255.60 | 260.85 | 260.85 | 1.32% | 11,474,240 |
| Dec 8, 2025 | 259.20 | 259.90 | 255.35 | 257.45 | 257.45 | -0.68% | 5,397,988 |
| Dec 5, 2025 | 259.00 | 260.25 | 256.95 | 259.20 | 259.20 | 0.21% | 5,002,265 |
| Dec 4, 2025 | 259.00 | 261.20 | 257.05 | 258.65 | 258.65 | 0.15% | 5,356,973 |
| Dec 3, 2025 | 259.00 | 259.85 | 255.85 | 258.25 | 258.25 | -0.08% | 5,218,904 |
| Dec 2, 2025 | 256.60 | 262.00 | 256.60 | 258.45 | 258.45 | 0.72% | 8,694,935 |
| Dec 1, 2025 | 259.70 | 259.70 | 255.80 | 256.60 | 256.60 | -0.51% | 5,687,469 |
| Nov 28, 2025 | 255.35 | 258.24 | 253.86 | 257.92 | 257.92 | 1.20% | 5,507,931 |
| Nov 27, 2025 | 256.00 | 256.90 | 253.30 | 254.87 | 254.87 | -0.59% | 4,560,033 |
| Nov 26, 2025 | 255.50 | 258.80 | 253.74 | 256.37 | 256.37 | 0.15% | 10,148,720 |
| Nov 25, 2025 | 248.40 | 256.90 | 247.50 | 255.99 | 255.99 | 3.15% | 15,576,890 |
| Nov 24, 2025 | 245.08 | 251.22 | 244.46 | 248.17 | 248.17 | 1.27% | 16,439,260 |
| Nov 21, 2025 | 244.19 | 247.60 | 244.00 | 245.06 | 245.06 | 0.05% | 7,135,057 |
| Nov 20, 2025 | 246.51 | 246.88 | 243.85 | 244.93 | 244.93 | -0.44% | 4,639,649 |
| Nov 19, 2025 | 245.30 | 248.50 | 244.82 | 246.02 | 246.02 | 0.62% | 15,310,590 |
| Nov 18, 2025 | 239.44 | 246.75 | 239.00 | 244.51 | 244.51 | 2.28% | 24,152,190 |
| Nov 17, 2025 | 237.11 | 239.99 | 235.27 | 239.06 | 239.06 | 1.19% | 6,245,112 |
| Nov 14, 2025 | 235.40 | 237.19 | 235.08 | 236.26 | 236.26 | 0.20% | 3,078,306 |
| Nov 13, 2025 | 238.53 | 238.66 | 235.01 | 235.79 | 235.79 | -1.32% | 3,764,303 |
| Nov 12, 2025 | 236.00 | 239.91 | 233.48 | 238.94 | 238.94 | 1.29% | 8,593,960 |
| Nov 11, 2025 | 238.44 | 238.58 | 235.09 | 235.89 | 235.89 | -1.08% | 7,025,378 |
| Nov 10, 2025 | 237.25 | 238.89 | 236.56 | 238.46 | 238.46 | 0.51% | 7,513,078 |
| Nov 7, 2025 | 235.00 | 238.00 | 232.42 | 237.26 | 237.26 | 0.61% | 7,026,019 |
| Nov 6, 2025 | 237.98 | 238.34 | 235.05 | 235.83 | 235.83 | -0.85% | 4,895,857 |
| Nov 4, 2025 | 237.84 | 238.99 | 234.82 | 237.85 | 237.85 | -0.02% | 6,499,891 |
| Nov 3, 2025 | 236.62 | 238.89 | 236.27 | 237.89 | 237.89 | 0.54% | 7,840,791 |
| Oct 31, 2025 | 234.70 | 237.50 | 233.85 | 236.61 | 236.61 | 0.77% | 7,758,968 |
| Oct 30, 2025 | 235.01 | 237.44 | 234.40 | 234.81 | 234.81 | -0.04% | 11,944,350 |
| Oct 29, 2025 | 236.20 | 236.42 | 233.30 | 234.91 | 234.91 | -0.37% | 7,589,866 |
| Oct 28, 2025 | 234.00 | 236.63 | 232.35 | 235.78 | 235.78 | 0.74% | 15,860,240 |
| Oct 27, 2025 | 229.90 | 235.20 | 228.02 | 234.04 | 234.04 | 2.92% | 21,764,110 |