The Federal Bank Limited (NSE:FEDERALBNK)
India · Delayed Price · Currency is INR 361.00
+5.70 (1.60%)
Aug 21, 2026, 3:15 PM IST
The Federal Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 356.30 | 360.75 | 355.15 | 359.50 | - | 1.18% | 4,397,811 |
| 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 |
| Jul 22, 2026 | 354.10 | 357.25 | 351.50 | 353.25 | 352.05 | -0.79% | 4,288,304 |
| Jul 21, 2026 | 351.10 | 356.75 | 350.95 | 356.05 | 354.84 | 1.51% | 6,342,305 |
| Jul 20, 2026 | 341.50 | 352.20 | 341.50 | 350.75 | 349.56 | 0.50% | 10,483,345 |
| Jul 17, 2026 | 328.70 | 351.00 | 323.40 | 349.00 | 347.81 | 6.86% | 44,155,126 |
| Jul 16, 2026 | 328.55 | 329.95 | 324.00 | 326.60 | 325.49 | -0.29% | 9,916,604 |
| Jul 15, 2026 | 328.50 | 330.70 | 325.60 | 327.55 | 326.43 | 0.02% | 2,909,042 |
| Jul 14, 2026 | 331.00 | 332.80 | 326.15 | 327.50 | 326.38 | -1.50% | 3,477,293 |
| Jul 13, 2026 | 328.50 | 336.50 | 327.30 | 332.50 | 331.37 | 0.80% | 4,617,054 |
| Jul 10, 2026 | 330.30 | 332.50 | 327.85 | 329.85 | 328.73 | 0.64% | 5,400,203 |
| Jul 9, 2026 | 326.55 | 332.70 | 326.55 | 327.75 | 326.63 | 0.37% | 3,699,416 |
| Jul 8, 2026 | 330.45 | 330.90 | 323.00 | 326.55 | 325.44 | -1.51% | 4,715,547 |
| Jul 7, 2026 | 330.00 | 332.00 | 326.70 | 331.55 | 330.42 | 0.38% | 4,018,922 |
| Jul 6, 2026 | 327.80 | 333.45 | 325.50 | 330.30 | 329.18 | 0.89% | 3,492,183 |
| Jul 3, 2026 | 332.40 | 334.30 | 326.40 | 327.40 | 326.29 | -1.09% | 5,420,067 |
| Jul 2, 2026 | 331.75 | 332.35 | 329.30 | 331.00 | 329.87 | -0.12% | 7,433,230 |
| Jul 1, 2026 | 329.00 | 332.00 | 325.65 | 331.40 | 330.27 | 0.41% | 6,386,994 |
| Jun 30, 2026 | 324.80 | 331.80 | 323.70 | 330.05 | 328.93 | 1.85% | 15,572,784 |
| Jun 29, 2026 | 323.00 | 327.00 | 322.15 | 324.05 | 322.95 | - | 15,193,838 |
| Jun 25, 2026 | 326.70 | 326.70 | 322.65 | 324.05 | 322.95 | -0.35% | 6,310,533 |
| Jun 24, 2026 | 319.50 | 327.00 | 318.20 | 325.20 | 324.09 | 1.66% | 9,481,304 |
| Jun 23, 2026 | 323.40 | 324.30 | 319.00 | 319.90 | 318.81 | -1.08% | 5,809,450 |
| Jun 22, 2026 | 323.95 | 323.95 | 321.70 | 323.40 | 322.30 | -0.17% | 4,903,566 |
| Jun 19, 2026 | 320.00 | 324.90 | 319.05 | 323.95 | 322.85 | 1.09% | 7,763,307 |
| Jun 18, 2026 | 323.00 | 324.00 | 320.00 | 320.45 | 319.36 | -0.70% | 3,885,931 |
| Jun 17, 2026 | 320.65 | 323.60 | 319.30 | 322.70 | 321.60 | 0.66% | 9,029,691 |
| Jun 16, 2026 | 317.55 | 321.10 | 316.50 | 320.60 | 319.51 | 1.10% | 8,921,387 |
| Jun 15, 2026 | 320.70 | 320.70 | 312.75 | 317.10 | 316.02 | 0.44% | 8,390,759 |
| Jun 12, 2026 | 315.00 | 318.35 | 311.15 | 315.70 | 314.63 | 1.92% | 9,052,110 |