NSE:FEDFINA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	129.00	131.03	124.96	126.51	-	-2.14%	367,146
Mar 5, 2026	127.00	129.63	124.55	129.28	129.28	2.59%	657,457
Mar 4, 2026	125.00	128.46	124.75	126.02	126.02	-2.13%	646,679
Mar 2, 2026	128.70	130.35	124.61	128.76	128.76	-1.61%	821,412
Feb 27, 2026	134.00	136.37	127.61	130.87	130.87	-3.08%	2,371,662
Feb 26, 2026	134.98	136.11	133.56	135.03	135.03	-0.01%	475,408
Feb 25, 2026	138.49	138.76	134.50	135.04	135.04	-1.22%	455,243
Feb 24, 2026	133.00	139.17	133.00	136.71	136.71	1.86%	1,055,946
Feb 23, 2026	134.08	137.70	132.96	134.21	134.21	0.13%	542,626
Feb 20, 2026	135.00	135.63	132.96	134.04	134.04	-0.54%	506,362
Feb 19, 2026	137.49	139.01	134.02	134.77	134.77	-3.05%	593,167
Feb 18, 2026	137.59	141.48	137.52	139.01	139.01	1.03%	515,205
Feb 17, 2026	138.15	139.69	135.10	137.59	137.59	-0.41%	1,140,726
Feb 16, 2026	141.00	141.89	137.30	138.15	138.15	-2.54%	1,024,436
Feb 13, 2026	144.20	144.20	141.20	141.75	141.75	-3.00%	505,295
Feb 12, 2026	148.04	148.04	144.55	146.14	146.14	-0.45%	459,242
Feb 11, 2026	145.00	150.85	143.78	146.80	146.80	0.52%	833,940
Feb 10, 2026	146.86	149.26	144.90	146.04	146.04	-0.56%	769,815
Feb 9, 2026	143.01	147.55	143.01	146.86	146.86	2.03%	572,976
Feb 6, 2026	141.00	145.08	140.27	143.94	143.94	1.20%	692,166
Feb 5, 2026	144.00	144.60	141.00	142.23	142.23	-1.76%	946,242
Feb 4, 2026	146.46	146.89	142.94	144.78	144.78	-1.18%	687,476
Feb 3, 2026	145.00	147.59	141.39	146.51	146.51	5.91%	1,409,635
Feb 2, 2026	140.00	142.00	132.01	138.34	138.34	-2.43%	2,209,709
Feb 1, 2026	152.52	152.94	139.56	141.78	141.78	-7.04%	2,425,066
Jan 30, 2026	153.90	155.61	151.40	152.52	152.52	-1.10%	517,133
Jan 29, 2026	157.90	159.96	152.64	154.21	154.21	-1.55%	1,113,234
Jan 28, 2026	148.92	158.90	147.01	156.64	156.64	6.56%	1,537,838
Jan 27, 2026	146.95	150.00	141.35	147.00	147.00	1.20%	1,572,965
Jan 23, 2026	152.00	152.00	144.00	145.25	145.25	-3.60%	1,176,609
Jan 22, 2026	152.29	153.60	149.15	150.67	150.67	0.08%	1,532,539
Jan 21, 2026	143.25	151.70	143.25	150.55	150.55	3.61%	2,364,553
Jan 20, 2026	151.65	153.87	143.90	145.30	145.30	-3.86%	2,138,876
Jan 19, 2026	159.55	159.77	150.20	151.14	151.14	-5.27%	3,001,205
Jan 16, 2026	170.00	170.00	152.84	159.55	159.55	-9.55%	9,796,424
Jan 14, 2026	162.29	178.48	159.10	176.39	176.39	8.82%	6,886,876
Jan 13, 2026	164.99	165.10	159.71	162.10	162.10	-0.91%	1,165,542
Jan 12, 2026	155.00	164.19	150.74	163.59	163.59	5.49%	2,705,706
Jan 9, 2026	158.19	160.37	153.13	155.08	155.08	-1.97%	1,061,827
Jan 8, 2026	164.40	164.50	157.10	158.19	158.19	-3.45%	1,085,507
Jan 7, 2026	162.87	165.65	157.02	163.85	163.85	1.66%	1,656,998
Jan 6, 2026	167.00	167.10	158.96	161.17	161.17	-2.45%	2,063,750
Jan 5, 2026	160.70	165.89	159.40	165.21	165.21	2.87%	3,205,549
Jan 2, 2026	156.05	162.00	155.53	160.60	160.60	3.95%	2,453,782
Jan 1, 2026	151.90	157.00	149.60	154.49	154.49	2.39%	1,951,602
Dec 31, 2025	144.69	153.00	144.20	150.89	150.89	4.60%	2,640,086
Dec 30, 2025	146.00	147.02	143.21	144.26	144.26	-1.49%	616,149
Dec 29, 2025	148.50	148.51	145.00	146.44	146.44	-0.87%	589,611
Dec 26, 2025	148.90	148.90	146.96	147.72	147.72	0.11%	788,314
Dec 24, 2025	147.84	150.40	146.11	147.56	147.56	0.56%	966,729