The Federal Bank Limited (NSE:FEDERALBNK)
India · Delayed Price · Currency is INR 358.65
+4.50 (1.27%)
Jul 31, 2026, 3:29 PM IST
The Federal Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 355.40 | 359.70 | 354.75 | 358.85 | 358.85 | 1.33% | 3,907,564 |
| Jul 30, 2026 | 359.05 | 359.35 | 352.85 | 354.15 | 354.15 | -1.39% | 6,259,452 |
| Jul 29, 2026 | 359.00 | 359.90 | 356.45 | 359.15 | 359.15 | 0.53% | 5,713,345 |
| Jul 28, 2026 | 357.00 | 358.70 | 354.50 | 357.25 | 357.25 | 0.21% | 6,332,047 |
| Jul 27, 2026 | 355.05 | 357.70 | 354.30 | 356.50 | 356.50 | 0.62% | 6,585,012 |
| Jul 24, 2026 | 352.10 | 354.90 | 349.90 | 354.30 | 354.30 | -0.03% | 3,590,425 |
| Jul 23, 2026 | 352.00 | 355.45 | 351.55 | 354.40 | 354.40 | 0.33% | 4,025,719 |
| Jul 22, 2026 | 354.10 | 357.25 | 351.50 | 353.25 | 353.25 | -0.79% | 4,288,304 |
| Jul 21, 2026 | 351.10 | 356.75 | 350.95 | 356.05 | 356.05 | 1.51% | 6,342,305 |
| Jul 20, 2026 | 341.50 | 352.20 | 341.50 | 350.75 | 350.75 | 0.50% | 10,483,345 |
| Jul 17, 2026 | 328.70 | 351.00 | 323.40 | 349.00 | 349.00 | 6.86% | 44,155,120 |
| Jul 16, 2026 | 328.55 | 329.95 | 324.00 | 326.60 | 326.60 | -0.29% | 9,916,604 |
| Jul 15, 2026 | 328.50 | 330.70 | 325.60 | 327.55 | 327.55 | 0.02% | 2,909,042 |
| Jul 14, 2026 | 331.00 | 332.80 | 326.15 | 327.50 | 327.50 | -1.50% | 3,477,293 |
| Jul 13, 2026 | 328.50 | 336.50 | 327.30 | 332.50 | 332.50 | 0.80% | 4,617,054 |
| Jul 10, 2026 | 330.30 | 332.50 | 327.85 | 329.85 | 329.85 | 0.64% | 5,400,203 |
| Jul 9, 2026 | 326.55 | 332.70 | 326.55 | 327.75 | 327.75 | 0.37% | 3,699,416 |
| Jul 8, 2026 | 330.45 | 330.90 | 323.00 | 326.55 | 326.55 | -1.51% | 4,715,547 |
| Jul 7, 2026 | 330.00 | 332.00 | 326.70 | 331.55 | 331.55 | 0.38% | 4,018,922 |
| Jul 6, 2026 | 327.80 | 333.45 | 325.50 | 330.30 | 330.30 | 0.89% | 3,492,183 |
| Jul 3, 2026 | 332.40 | 334.30 | 326.40 | 327.40 | 327.40 | -1.09% | 5,420,067 |
| Jul 2, 2026 | 331.75 | 332.35 | 329.30 | 331.00 | 331.00 | -0.12% | 7,433,230 |
| Jul 1, 2026 | 329.00 | 332.00 | 325.65 | 331.40 | 331.40 | 0.41% | 6,386,994 |
| Jun 30, 2026 | 324.80 | 331.80 | 323.70 | 330.05 | 330.05 | 1.85% | 15,572,780 |
| Jun 29, 2026 | 323.00 | 327.00 | 322.15 | 324.05 | 324.05 | - | 15,193,830 |
| Jun 25, 2026 | 326.70 | 326.70 | 322.65 | 324.05 | 324.05 | -0.35% | 6,310,533 |
| Jun 24, 2026 | 319.50 | 327.00 | 318.20 | 325.20 | 325.20 | 1.66% | 9,481,304 |
| Jun 23, 2026 | 323.40 | 324.30 | 319.00 | 319.90 | 319.90 | -1.08% | 5,809,450 |
| Jun 22, 2026 | 323.95 | 323.95 | 321.70 | 323.40 | 323.40 | -0.17% | 4,903,566 |
| Jun 19, 2026 | 320.00 | 324.90 | 319.05 | 323.95 | 323.95 | 1.09% | 7,763,307 |
| Jun 18, 2026 | 323.00 | 324.00 | 320.00 | 320.45 | 320.45 | -0.70% | 3,885,931 |
| Jun 17, 2026 | 320.65 | 323.60 | 319.30 | 322.70 | 322.70 | 0.66% | 9,029,691 |
| Jun 16, 2026 | 317.55 | 321.10 | 316.50 | 320.60 | 320.60 | 1.10% | 8,921,387 |
| Jun 15, 2026 | 320.70 | 320.70 | 312.75 | 317.10 | 317.10 | 0.44% | 8,390,759 |
| Jun 12, 2026 | 315.00 | 318.35 | 311.15 | 315.70 | 315.70 | 1.92% | 9,052,110 |
| Jun 11, 2026 | 309.00 | 311.70 | 307.05 | 309.75 | 309.75 | -0.43% | 7,619,065 |
| Jun 10, 2026 | 315.10 | 316.70 | 309.85 | 311.10 | 311.10 | -1.27% | 7,015,128 |
| Jun 9, 2026 | 306.70 | 315.90 | 306.35 | 315.10 | 315.10 | 3.45% | 14,386,417 |
| Jun 8, 2026 | 302.50 | 310.00 | 301.30 | 304.60 | 304.60 | 0.15% | 12,112,735 |
| Jun 5, 2026 | 300.50 | 305.40 | 295.75 | 304.15 | 304.15 | 1.35% | 9,322,801 |
| Jun 4, 2026 | 301.25 | 303.80 | 295.65 | 300.10 | 300.10 | -0.32% | 11,947,300 |
| Jun 3, 2026 | 293.95 | 302.85 | 290.30 | 301.05 | 301.05 | 2.73% | 15,946,880 |
| Jun 2, 2026 | 286.50 | 293.80 | 284.85 | 293.05 | 293.05 | 1.68% | 5,900,487 |
| Jun 1, 2026 | 290.00 | 292.40 | 285.50 | 288.20 | 288.20 | -0.26% | 6,701,913 |
| 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 |