Fedbank Financial Services Limited (NSE:FEDFINA)
India · Delayed Price · Currency is INR 142.13
-1.42 (-0.99%)
Dec 10, 2025, 3:29 PM IST
NSE:FEDFINA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 145.00 | 145.80 | 142.05 | 142.62 | 142.62 | -0.65% | 494,695 |
| Dec 9, 2025 | 141.72 | 144.17 | 139.00 | 143.55 | 143.55 | 1.29% | 530,149 |
| Dec 8, 2025 | 144.52 | 144.52 | 140.06 | 141.72 | 141.72 | -1.94% | 817,937 |
| Dec 5, 2025 | 143.70 | 147.09 | 141.70 | 144.53 | 144.53 | 1.58% | 1,079,821 |
| Dec 4, 2025 | 144.26 | 144.26 | 141.63 | 142.28 | 142.28 | -0.84% | 391,938 |
| Dec 3, 2025 | 146.50 | 147.17 | 142.50 | 143.49 | 143.49 | -3.04% | 1,055,222 |
| Dec 2, 2025 | 151.83 | 151.83 | 147.46 | 147.99 | 147.99 | -2.14% | 825,487 |
| Dec 1, 2025 | 147.99 | 152.20 | 147.37 | 151.22 | 151.22 | 3.04% | 2,808,717 |
| Nov 28, 2025 | 148.29 | 148.78 | 144.41 | 146.76 | 146.76 | -0.44% | 959,134 |
| Nov 27, 2025 | 148.39 | 149.01 | 146.67 | 147.41 | 147.41 | 0.28% | 797,830 |
| Nov 26, 2025 | 147.99 | 152.00 | 146.16 | 147.00 | 147.00 | 1.41% | 3,027,512 |
| Nov 25, 2025 | 144.39 | 146.50 | 142.72 | 144.95 | 144.95 | 1.12% | 2,879,182 |
| Nov 24, 2025 | 143.86 | 143.90 | 141.63 | 143.34 | 143.34 | 0.14% | 880,960 |
| Nov 21, 2025 | 142.96 | 144.90 | 140.60 | 143.14 | 143.14 | 1.76% | 823,888 |
| Nov 20, 2025 | 141.95 | 142.00 | 140.00 | 140.66 | 140.66 | -0.09% | 1,492,969 |
| Nov 19, 2025 | 144.98 | 145.04 | 140.16 | 140.79 | 140.79 | -2.89% | 1,592,960 |
| Nov 18, 2025 | 148.90 | 148.90 | 144.10 | 144.98 | 144.98 | -2.42% | 1,658,541 |
| Nov 17, 2025 | 145.45 | 149.45 | 144.00 | 148.58 | 148.58 | 2.22% | 1,272,508 |
| Nov 14, 2025 | 137.42 | 146.50 | 136.49 | 145.35 | 145.35 | 5.77% | 2,142,217 |
| Nov 13, 2025 | 135.32 | 138.46 | 135.32 | 137.42 | 137.42 | 1.19% | 408,219 |
| Nov 12, 2025 | 138.01 | 138.04 | 134.69 | 135.80 | 135.80 | -1.01% | 539,153 |
| Nov 11, 2025 | 139.40 | 139.40 | 134.50 | 137.19 | 137.19 | -0.28% | 499,318 |
| Nov 10, 2025 | 139.00 | 140.89 | 136.00 | 137.57 | 137.57 | -0.23% | 808,748 |
| Nov 7, 2025 | 136.59 | 139.10 | 132.60 | 137.89 | 137.89 | 0.89% | 1,011,383 |
| Nov 6, 2025 | 144.49 | 144.49 | 136.00 | 136.68 | 136.68 | -4.48% | 1,388,222 |
| Nov 4, 2025 | 146.30 | 146.94 | 142.25 | 143.09 | 143.09 | -1.83% | 489,456 |
| Nov 3, 2025 | 144.50 | 147.00 | 141.70 | 145.76 | 145.76 | 2.89% | 1,021,442 |
| Oct 31, 2025 | 145.18 | 145.18 | 141.28 | 141.67 | 141.67 | -1.73% | 872,814 |
| Oct 30, 2025 | 143.00 | 148.00 | 142.50 | 144.16 | 144.16 | 0.87% | 1,179,099 |
| Oct 29, 2025 | 142.25 | 144.97 | 142.12 | 142.92 | 142.92 | -0.01% | 629,459 |
| Oct 28, 2025 | 144.72 | 144.72 | 142.36 | 142.94 | 142.94 | -1.23% | 807,862 |
| Oct 27, 2025 | 142.62 | 145.95 | 141.92 | 144.72 | 144.72 | 2.35% | 1,066,778 |
| Oct 24, 2025 | 142.99 | 143.38 | 139.21 | 141.40 | 141.40 | -0.65% | 1,059,566 |
| Oct 23, 2025 | 151.85 | 154.00 | 141.61 | 142.32 | 142.32 | -6.28% | 2,771,833 |
| Oct 21, 2025 | 151.00 | 154.00 | 149.35 | 151.85 | 151.85 | 3.71% | 612,252 |
| Oct 20, 2025 | 154.00 | 154.00 | 144.01 | 146.42 | 146.42 | -2.35% | 3,435,878 |
| Oct 17, 2025 | 151.99 | 154.38 | 148.02 | 149.94 | 149.94 | -0.47% | 1,897,768 |
| Oct 16, 2025 | 158.90 | 158.90 | 147.50 | 150.65 | 150.65 | -4.04% | 2,035,289 |
| Oct 15, 2025 | 156.03 | 157.99 | 153.54 | 157.00 | 157.00 | 0.63% | 906,147 |
| Oct 14, 2025 | 160.46 | 161.91 | 154.57 | 156.02 | 156.02 | -2.76% | 1,549,116 |
| Oct 13, 2025 | 156.00 | 161.69 | 154.79 | 160.45 | 160.45 | 2.91% | 1,420,725 |
| Oct 10, 2025 | 158.38 | 161.06 | 152.00 | 155.92 | 155.92 | -1.55% | 1,436,839 |
| Oct 9, 2025 | 160.00 | 161.00 | 157.87 | 158.38 | 158.38 | -0.94% | 439,636 |
| Oct 8, 2025 | 161.57 | 162.85 | 159.00 | 159.88 | 159.88 | -1.05% | 534,464 |
| Oct 7, 2025 | 163.35 | 166.80 | 161.00 | 161.57 | 161.57 | -0.60% | 1,187,325 |
| Oct 6, 2025 | 156.60 | 163.98 | 154.65 | 162.55 | 162.55 | 4.88% | 2,989,367 |
| Oct 3, 2025 | 155.79 | 155.79 | 152.93 | 154.99 | 154.99 | 1.19% | 802,906 |
| Oct 1, 2025 | 155.20 | 155.89 | 150.47 | 153.17 | 153.17 | -0.81% | 1,532,847 |
| Sep 30, 2025 | 153.17 | 157.25 | 151.10 | 154.42 | 154.42 | 1.14% | 1,763,628 |
| Sep 29, 2025 | 147.35 | 154.00 | 144.05 | 152.68 | 152.68 | 2.72% | 1,869,936 |