The Federal Bank Limited (NSE:FEDERALBNK)
India · Delayed Price · Currency is INR 284.95
+6.40 (2.30%)
At close: Jan 27, 2026
The Federal Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 279.00 | 285.70 | 279.00 | 284.95 | 284.95 | 2.30% | 12,030,690 |
| Jan 23, 2026 | 283.20 | 284.85 | 277.55 | 278.55 | 278.55 | -1.29% | 12,120,380 |
| Jan 22, 2026 | 280.05 | 287.20 | 278.20 | 282.20 | 282.20 | 2.21% | 16,816,171 |
| Jan 21, 2026 | 271.10 | 276.60 | 268.95 | 276.10 | 276.10 | 1.04% | 12,133,280 |
| Jan 20, 2026 | 278.00 | 279.80 | 269.65 | 273.25 | 273.25 | -2.31% | 13,733,710 |
| Jan 19, 2026 | 271.45 | 280.25 | 270.25 | 279.70 | 279.70 | 3.50% | 31,846,480 |
| Jan 16, 2026 | 247.50 | 278.40 | 247.45 | 270.25 | 270.25 | 9.48% | 66,836,040 |
| Jan 14, 2026 | 248.50 | 248.50 | 242.30 | 246.85 | 246.85 | -0.98% | 11,287,760 |
| Jan 13, 2026 | 253.15 | 255.00 | 246.85 | 249.30 | 249.30 | -1.42% | 12,045,490 |
| Jan 12, 2026 | 254.10 | 256.40 | 250.45 | 252.90 | 252.90 | -0.94% | 7,290,684 |
| Jan 9, 2026 | 255.55 | 258.45 | 254.50 | 255.30 | 255.30 | -0.18% | 4,731,961 |
| Jan 8, 2026 | 258.50 | 259.15 | 253.80 | 255.75 | 255.75 | -1.08% | 8,212,373 |
| Jan 7, 2026 | 256.70 | 259.15 | 253.20 | 258.55 | 258.55 | 0.72% | 6,991,588 |
| 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 |