The Federal Bank Limited (NSE:FEDERALBNK)
India · Delayed Price · Currency is INR 196.06
-6.37 (-3.15%)
Aug 1, 2025, 3:30 PM IST
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 202.68 | 202.92 | 194.41 | 196.06 | 196.06 | -3.15% | 10,948,223 |
| 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 |
| Jun 12, 2025 | 208.60 | 208.60 | 205.87 | 206.46 | 206.46 | -0.80% | 4,136,067 |
| Jun 11, 2025 | 211.20 | 211.49 | 207.70 | 208.12 | 208.12 | -1.37% | 8,873,836 |
| Jun 10, 2025 | 213.10 | 214.45 | 210.42 | 211.01 | 211.01 | -0.79% | 11,160,547 |
| Jun 9, 2025 | 208.99 | 213.75 | 208.01 | 212.70 | 212.70 | 2.37% | 9,749,033 |
| Jun 6, 2025 | 207.07 | 212.51 | 203.69 | 207.78 | 207.78 | 0.34% | 17,931,531 |
| Jun 5, 2025 | 211.86 | 211.86 | 206.33 | 207.07 | 207.07 | -1.85% | 6,847,718 |
| Jun 4, 2025 | 211.30 | 212.45 | 207.34 | 210.97 | 210.97 | -0.16% | 13,731,212 |
| Jun 3, 2025 | 207.11 | 213.44 | 207.04 | 211.30 | 211.30 | 2.45% | 21,745,811 |
| Jun 2, 2025 | 202.20 | 207.15 | 201.71 | 206.25 | 206.25 | 2.07% | 12,785,341 |
| May 30, 2025 | 201.09 | 203.20 | 200.23 | 202.06 | 202.06 | 0.48% | 7,261,954 |
| May 29, 2025 | 202.50 | 203.69 | 199.60 | 201.09 | 201.09 | -0.26% | 15,221,151 |
| May 28, 2025 | 202.00 | 202.54 | 199.80 | 201.62 | 201.62 | -0.42% | 13,661,005 |
| May 27, 2025 | 202.25 | 203.40 | 201.30 | 202.48 | 202.48 | 0.29% | 10,595,637 |
| May 26, 2025 | 204.20 | 204.59 | 200.51 | 201.90 | 201.90 | -0.75% | 8,540,130 |