The Federal Bank Limited (NSE:FEDERALBNK)
India · Delayed Price · Currency is INR 288.95
+0.05 (0.02%)
May 29, 2026, 3:30 PM IST
The Federal Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 292.00 | 293.90 | 283.60 | 288.95 | 288.95 | 0.02% | 239,376,000 |
| May 27, 2026 | 289.50 | 293.00 | 287.85 | 288.90 | 288.90 | -0.45% | 3,869,975 |
| May 26, 2026 | 292.00 | 293.35 | 288.65 | 290.20 | 290.20 | 0.33% | 10,983,670 |
| May 25, 2026 | 289.00 | 292.50 | 286.80 | 289.25 | 289.25 | 0.71% | 9,346,757 |
| May 22, 2026 | 284.15 | 288.40 | 283.20 | 287.20 | 287.20 | 1.22% | 6,756,952 |
| May 21, 2026 | 290.50 | 292.50 | 283.05 | 283.75 | 283.75 | -2.12% | 6,916,472 |
| May 20, 2026 | 285.85 | 290.55 | 283.10 | 289.90 | 289.90 | 1.15% | 6,657,728 |
| May 19, 2026 | 284.80 | 287.80 | 283.75 | 286.60 | 286.60 | 0.93% | 6,905,213 |
| May 18, 2026 | 280.75 | 285.65 | 277.55 | 283.95 | 283.95 | 0.94% | 7,212,332 |
| May 15, 2026 | 281.95 | 284.70 | 278.30 | 281.30 | 281.30 | 0.37% | 6,034,270 |
| May 14, 2026 | 282.00 | 282.85 | 277.55 | 280.25 | 280.25 | 0.07% | 8,574,291 |
| May 13, 2026 | 285.90 | 285.90 | 277.10 | 280.05 | 280.05 | -1.67% | 15,147,730 |
| May 12, 2026 | 291.55 | 293.65 | 283.80 | 284.80 | 284.80 | -2.62% | 8,461,329 |
| May 11, 2026 | 295.00 | 297.40 | 291.15 | 292.45 | 292.45 | -1.61% | 11,135,950 |
| May 8, 2026 | 297.00 | 298.45 | 291.45 | 297.25 | 297.25 | 0.07% | 6,129,346 |
| May 7, 2026 | 294.50 | 297.75 | 290.00 | 297.05 | 297.05 | 1.38% | 6,089,681 |
| May 6, 2026 | 295.25 | 296.45 | 288.85 | 293.00 | 293.00 | 0.14% | 9,998,298 |
| May 5, 2026 | 289.35 | 295.00 | 286.60 | 292.60 | 292.60 | 1.19% | 5,869,785 |
| May 4, 2026 | 290.00 | 291.65 | 287.40 | 289.15 | 289.15 | 0.77% | 5,494,699 |
| Apr 30, 2026 | 284.70 | 287.95 | 280.00 | 286.95 | 286.95 | 0.77% | 13,939,720 |
| Apr 29, 2026 | 296.00 | 301.70 | 282.55 | 284.75 | 284.75 | -2.01% | 21,186,870 |
| Apr 28, 2026 | 292.85 | 295.85 | 290.00 | 290.60 | 290.60 | -1.17% | 6,666,139 |
| Apr 27, 2026 | 294.70 | 297.65 | 292.80 | 294.05 | 294.05 | 0.36% | 3,880,432 |
| Apr 24, 2026 | 296.00 | 298.30 | 291.25 | 293.00 | 293.00 | -0.81% | 7,243,806 |
| Apr 23, 2026 | 294.95 | 296.65 | 293.55 | 295.40 | 295.40 | -0.35% | 3,657,050 |
| Apr 22, 2026 | 295.75 | 298.45 | 295.00 | 296.45 | 296.45 | 0.24% | 6,443,950 |
| Apr 21, 2026 | 295.80 | 299.05 | 295.05 | 295.75 | 295.75 | 0.48% | 7,746,822 |
| Apr 20, 2026 | 293.50 | 298.00 | 292.30 | 294.35 | 294.35 | 0.20% | 11,292,780 |
| Apr 17, 2026 | 284.95 | 294.20 | 282.85 | 293.75 | 293.75 | 3.29% | 9,241,911 |
| Apr 16, 2026 | 289.50 | 289.80 | 281.60 | 284.40 | 284.40 | -0.85% | 10,948,320 |
| Apr 15, 2026 | 294.60 | 294.90 | 286.00 | 286.85 | 286.85 | -0.47% | 7,778,158 |
| Apr 13, 2026 | 284.70 | 290.35 | 283.50 | 288.20 | 288.20 | -1.20% | 7,132,285 |
| Apr 10, 2026 | 284.00 | 292.75 | 284.00 | 291.70 | 291.70 | 2.97% | 8,640,231 |
| Apr 9, 2026 | 284.10 | 286.00 | 281.60 | 283.30 | 283.30 | -0.40% | 4,273,025 |
| Apr 8, 2026 | 286.35 | 288.80 | 282.55 | 284.45 | 284.45 | 3.38% | 7,811,348 |
| Apr 7, 2026 | 270.00 | 276.90 | 266.45 | 275.15 | 275.15 | 1.34% | 8,015,264 |
| Apr 6, 2026 | 265.40 | 272.20 | 261.70 | 271.50 | 271.50 | 2.24% | 9,297,534 |
| Apr 2, 2026 | 263.90 | 266.95 | 256.50 | 265.55 | 265.55 | -0.77% | 5,537,579 |
| Apr 1, 2026 | 266.45 | 270.10 | 262.90 | 267.60 | 267.60 | 3.16% | 8,296,508 |
| Mar 30, 2026 | 268.00 | 268.00 | 257.15 | 259.40 | 259.40 | -3.68% | 10,978,560 |
| Mar 27, 2026 | 269.00 | 270.95 | 265.30 | 269.30 | 269.30 | -0.61% | 16,383,050 |
| Mar 25, 2026 | 265.50 | 273.90 | 264.80 | 270.95 | 270.95 | 3.22% | 9,709,681 |
| Mar 24, 2026 | 262.25 | 263.90 | 257.60 | 262.50 | 262.50 | 3.20% | 6,880,170 |
| Mar 23, 2026 | 263.00 | 263.30 | 253.30 | 254.35 | 254.35 | -4.77% | 13,966,490 |
| Mar 20, 2026 | 268.05 | 274.30 | 266.00 | 267.10 | 267.10 | 0.45% | 14,660,430 |
| Mar 19, 2026 | 266.45 | 269.15 | 262.35 | 265.90 | 265.90 | -2.06% | 9,790,533 |
| Mar 18, 2026 | 265.00 | 272.70 | 265.00 | 271.50 | 271.50 | 2.63% | 7,002,312 |
| Mar 17, 2026 | 260.85 | 266.50 | 255.80 | 264.55 | 264.55 | 1.42% | 12,836,880 |
| Mar 16, 2026 | 262.00 | 265.50 | 257.05 | 260.85 | 260.85 | -0.84% | 12,531,060 |
| Mar 13, 2026 | 268.65 | 269.75 | 262.15 | 263.05 | 263.05 | -2.66% | 7,258,500 |