The Federal Bank Limited (NSE:FEDERALBNK)
India · Delayed Price · Currency is INR 361.60
+17.50 (5.09%)
Nov 11, 2026, 3:30 PM IST
The Federal Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 346.00 | 362.00 | 344.00 | 361.60 | 361.60 | 5.09% | 14,892,172 |
| Nov 9, 2026 | 336.70 | 344.10 | 333.25 | 344.10 | 344.10 | 2.20% | 5,113,514 |
| Nov 8, 2026 | 340.10 | 341.10 | 335.55 | 336.70 | 336.70 | -1.00% | 932,406 |
| Nov 6, 2026 | 340.00 | 340.70 | 335.40 | 340.10 | 340.10 | 0.47% | 8,075,197 |
| Nov 5, 2026 | 338.50 | 341.00 | 331.15 | 338.50 | 338.50 | 0.98% | 7,088,667 |
| Nov 4, 2026 | 332.95 | 335.60 | 330.10 | 335.20 | 335.20 | 0.43% | 4,250,209 |
| Nov 3, 2026 | 337.00 | 338.10 | 329.50 | 333.75 | 333.75 | -1.11% | 5,730,252 |
| Nov 2, 2026 | 340.95 | 341.85 | 332.70 | 337.50 | 337.50 | -0.65% | 3,838,078 |
| Oct 30, 2026 | 347.85 | 349.15 | 337.95 | 339.70 | 339.70 | -2.31% | 4,212,280 |
| Oct 29, 2026 | 346.25 | 350.85 | 346.15 | 347.75 | 347.75 | 0.51% | 4,842,055 |
| Oct 28, 2026 | 343.30 | 347.95 | 342.35 | 346.00 | 346.00 | 1.29% | 5,919,741 |
| Oct 27, 2026 | 345.25 | 348.40 | 341.60 | 341.60 | 341.60 | -0.81% | 9,726,140 |
| Oct 26, 2026 | 341.00 | 344.80 | 337.20 | 344.40 | 344.40 | 1.03% | 7,054,706 |
| Oct 23, 2026 | 348.20 | 349.00 | 339.00 | 340.90 | 340.90 | -1.98% | 10,708,600 |
| Oct 22, 2026 | 343.00 | 350.00 | 341.70 | 347.80 | 347.80 | 1.10% | 7,969,392 |
| Oct 21, 2026 | 347.00 | 350.20 | 339.95 | 344.00 | 344.00 | -1.39% | 5,910,955 |
| Oct 19, 2026 | 335.00 | 355.50 | 321.35 | 348.85 | 348.85 | 3.21% | 31,072,948 |
| Oct 16, 2026 | 337.00 | 344.80 | 328.00 | 338.00 | 338.00 | 0.90% | 28,529,726 |
| Oct 15, 2026 | 332.00 | 336.20 | 329.80 | 335.00 | 335.00 | 1.52% | 3,920,788 |
| Oct 14, 2026 | 329.00 | 332.85 | 327.15 | 330.00 | 330.00 | 0.15% | 6,923,463 |
| Oct 13, 2026 | 329.40 | 332.50 | 324.60 | 329.50 | 329.50 | 0.40% | 2,725,301 |
| Oct 12, 2026 | 330.00 | 331.90 | 326.30 | 328.20 | 328.20 | -0.55% | 5,094,276 |
| Oct 9, 2026 | 321.00 | 331.00 | 320.90 | 330.00 | 330.00 | 2.80% | 5,254,910 |
| Oct 8, 2026 | 323.50 | 326.35 | 319.50 | 321.00 | 321.00 | -0.77% | 10,087,249 |
| Oct 7, 2026 | 320.00 | 326.15 | 317.05 | 323.50 | 323.50 | 1.09% | 8,632,011 |
| Oct 6, 2026 | 328.10 | 329.55 | 319.25 | 320.00 | 320.00 | -2.25% | 4,338,051 |
| Oct 5, 2026 | 318.95 | 328.20 | 318.50 | 327.35 | 327.35 | 2.88% | 7,542,230 |
| 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 |