The Federal Bank Limited (NSE:FEDERALBNK)
India · Delayed Price · Currency is INR 245.06
-0.96 (-0.39%)
Nov 21, 2025, 3:30 PM IST
The Federal Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 244.19 | 246.94 | 244.00 | 246.09 | - | 0.47% | 756,519 |
| 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 |
| Oct 24, 2025 | 228.00 | 232.20 | 226.89 | 227.40 | 227.40 | -0.20% | 25,955,730 |
| 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% | 55,614,060 |
| Oct 17, 2025 | 214.59 | 215.27 | 211.52 | 212.38 | 212.38 | -0.99% | 9,465,410 |
| 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% | 13,286,460 |
| 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% | 13,012,840 |
| 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% | 5,901,005 |
| 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 |