The Federal Bank Limited (NSE:FEDERALBNK)
India · Delayed Price · Currency is INR 318.20
+0.80 (0.25%)
Oct 1, 2026, 3:15 PM IST
The Federal Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 316.10 | 321.35 | 313.75 | 318.20 | 318.20 | 0.25% | 11,278,668 |
| Sep 30, 2026 | 321.05 | 324.25 | 317.40 | 317.40 | 317.40 | -0.87% | 5,485,971 |
| Sep 29, 2026 | 325.65 | 326.85 | 320.20 | 320.20 | 320.20 | -1.48% | 9,570,469 |
| Sep 28, 2026 | 322.30 | 327.30 | 320.50 | 325.00 | 325.00 | 0.93% | 7,819,379 |
| Sep 25, 2026 | 327.50 | 332.50 | 319.50 | 322.00 | 322.00 | -2.28% | 6,128,694 |
| Sep 24, 2026 | 328.00 | 332.70 | 325.95 | 329.50 | 329.50 | -0.54% | 6,031,916 |
| Sep 23, 2026 | 328.45 | 331.30 | 325.25 | 331.30 | 331.30 | 1.31% | 5,137,220 |
| Sep 22, 2026 | 332.30 | 334.85 | 325.50 | 327.00 | 327.00 | -1.51% | 5,612,786 |
| Sep 21, 2026 | 333.10 | 335.35 | 328.80 | 332.00 | 332.00 | -0.23% | 4,137,418 |
| Sep 18, 2026 | 332.80 | 335.40 | 325.40 | 332.75 | 332.75 | - | 14,568,034 |
| Sep 17, 2026 | 342.00 | 343.75 | 332.45 | 332.75 | 332.75 | -2.65% | 5,321,222 |
| Sep 16, 2026 | 341.80 | 346.00 | 340.10 | 341.80 | 341.80 | -0.35% | 2,857,474 |
| Sep 15, 2026 | 344.45 | 344.50 | 339.45 | 343.00 | 343.00 | -0.44% | 3,090,047 |
| Sep 11, 2026 | 343.00 | 345.30 | 341.15 | 344.50 | 344.50 | -0.43% | 3,188,640 |
| Sep 10, 2026 | 343.85 | 347.05 | 343.75 | 346.00 | 346.00 | 0.29% | 5,314,983 |
| Sep 9, 2026 | 341.50 | 345.00 | 341.50 | 345.00 | 345.00 | 0.25% | 3,903,520 |
| Sep 8, 2026 | 343.05 | 345.90 | 341.45 | 344.15 | 344.15 | 0.63% | 3,571,930 |
| Sep 7, 2026 | 343.00 | 343.00 | 337.60 | 342.00 | 342.00 | -0.29% | 5,174,214 |
| Sep 4, 2026 | 344.90 | 344.90 | 341.80 | 343.00 | 343.00 | -0.46% | 4,115,397 |
| Sep 3, 2026 | 356.50 | 356.95 | 343.10 | 344.60 | 344.60 | -2.48% | 6,683,672 |
| Sep 2, 2026 | 349.00 | 353.50 | 345.20 | 353.35 | 353.35 | 1.17% | 6,273,256 |
| Sep 1, 2026 | 350.00 | 351.75 | 348.00 | 349.25 | 349.25 | -2.09% | 3,391,394 |
| Aug 31, 2026 | 342.60 | 356.70 | 341.55 | 356.70 | 356.70 | 3.62% | 6,824,404 |
| Aug 28, 2026 | 343.05 | 345.85 | 342.25 | 344.25 | 344.25 | -0.16% | 3,391,019 |
| Aug 27, 2026 | 347.00 | 348.15 | 343.40 | 344.80 | 344.80 | -0.14% | 4,512,557 |
| Aug 26, 2026 | 348.25 | 349.15 | 343.60 | 345.30 | 345.30 | -0.48% | 6,361,778 |
| Aug 25, 2026 | 357.70 | 358.70 | 342.05 | 346.95 | 346.95 | -3.02% | 16,134,284 |
| Aug 24, 2026 | 360.45 | 361.25 | 355.30 | 357.75 | 357.75 | -0.90% | 4,729,477 |
| Aug 21, 2026 | 356.30 | 361.00 | 355.15 | 361.00 | 361.00 | 1.60% | 4,398,375 |
| Aug 20, 2026 | 361.90 | 364.20 | 355.30 | 355.30 | 355.30 | -0.98% | 4,349,435 |
| Aug 19, 2026 | 357.80 | 360.00 | 355.15 | 358.80 | 358.80 | 0.28% | 2,198,228 |
| Aug 18, 2026 | 354.20 | 358.60 | 352.50 | 357.80 | 357.80 | 1.04% | 2,828,360 |
| Aug 17, 2026 | 351.25 | 356.45 | 349.65 | 354.10 | 354.10 | 0.80% | 3,616,352 |
| Aug 14, 2026 | 352.00 | 354.60 | 351.05 | 351.30 | 351.30 | 0.01% | 2,420,967 |
| Aug 13, 2026 | 356.50 | 356.50 | 352.00 | 352.45 | 351.25 | -1.23% | 2,690,529 |
| Aug 12, 2026 | 354.55 | 357.65 | 353.80 | 356.85 | 355.64 | 0.65% | 3,369,817 |
| Aug 11, 2026 | 357.20 | 357.20 | 352.20 | 354.55 | 353.34 | -1.06% | 4,843,398 |
| Aug 10, 2026 | 357.00 | 358.60 | 353.95 | 358.35 | 357.13 | 0.59% | 2,848,547 |
| Aug 7, 2026 | 353.20 | 359.80 | 350.85 | 356.25 | 355.04 | 0.76% | 4,924,276 |
| Aug 6, 2026 | 356.45 | 356.45 | 351.60 | 353.55 | 352.35 | -0.81% | 3,780,768 |
| Aug 5, 2026 | 361.95 | 361.95 | 354.20 | 356.45 | 355.24 | -1.66% | 5,018,889 |
| Aug 4, 2026 | 364.55 | 364.55 | 357.10 | 362.45 | 361.22 | -2.49% | 5,569,382 |
| Aug 3, 2026 | 359.45 | 371.70 | 357.30 | 371.70 | 370.43 | 3.58% | 4,384,044 |
| Jul 31, 2026 | 355.40 | 359.70 | 354.75 | 358.85 | 357.63 | 1.33% | 3,907,564 |
| Jul 30, 2026 | 359.05 | 359.35 | 352.85 | 354.15 | 352.94 | -1.39% | 6,259,452 |
| Jul 29, 2026 | 359.00 | 359.90 | 356.45 | 359.15 | 357.93 | 0.53% | 5,713,345 |
| Jul 28, 2026 | 357.00 | 358.70 | 354.50 | 357.25 | 356.03 | 0.21% | 6,332,047 |
| Jul 27, 2026 | 355.05 | 357.70 | 354.30 | 356.50 | 355.29 | 0.62% | 6,585,012 |
| Jul 24, 2026 | 352.10 | 354.90 | 349.90 | 354.30 | 353.09 | -0.03% | 3,590,425 |
| Jul 23, 2026 | 352.00 | 355.45 | 351.55 | 354.40 | 353.19 | 0.33% | 4,025,719 |