Fedbank Financial Services Limited (NSE:FEDFINA)
India · Delayed Price · Currency is INR 148.18
-1.13 (-0.76%)
Sep 17, 2025, 12:31 PM IST
NSE:FEDFINA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 151.65 | 151.65 | 146.90 | 149.31 | 149.31 | -0.33% | 881,287 |
| Sep 15, 2025 | 151.80 | 151.80 | 147.56 | 149.80 | 149.80 | -0.19% | 1,480,057 |
| Sep 12, 2025 | 152.50 | 157.80 | 145.60 | 150.08 | 150.08 | -1.10% | 3,396,362 |
| Sep 11, 2025 | 143.90 | 153.19 | 143.15 | 151.75 | 151.75 | 7.50% | 6,073,141 |
| Sep 10, 2025 | 145.00 | 145.00 | 139.99 | 141.16 | 141.16 | -1.31% | 735,098 |
| Sep 9, 2025 | 143.20 | 144.50 | 138.45 | 143.04 | 143.04 | 0.50% | 1,010,938 |
| Sep 8, 2025 | 138.54 | 143.39 | 135.62 | 142.33 | 142.33 | 4.36% | 762,287 |
| Sep 5, 2025 | 138.73 | 140.39 | 130.77 | 136.39 | 136.39 | -1.53% | 1,042,083 |
| Sep 4, 2025 | 142.20 | 142.20 | 137.40 | 138.51 | 138.51 | -1.08% | 403,993 |
| Sep 3, 2025 | 135.00 | 141.20 | 135.00 | 140.02 | 140.02 | 3.05% | 1,021,338 |
| Sep 2, 2025 | 138.00 | 138.50 | 134.54 | 135.87 | 135.87 | -1.54% | 421,519 |
| Sep 1, 2025 | 136.99 | 138.50 | 135.66 | 138.00 | 138.00 | 1.72% | 430,871 |
| Aug 29, 2025 | 135.01 | 137.01 | 132.98 | 135.66 | 135.66 | 0.55% | 551,756 |
| Aug 28, 2025 | 138.40 | 138.40 | 133.31 | 134.92 | 134.92 | -1.73% | 966,004 |
| Aug 26, 2025 | 141.50 | 141.50 | 137.00 | 137.30 | 137.30 | -2.48% | 527,502 |
| Aug 25, 2025 | 143.00 | 144.62 | 139.00 | 140.79 | 140.79 | -0.87% | 1,360,079 |
| Aug 22, 2025 | 137.29 | 143.20 | 136.01 | 142.03 | 142.03 | 3.45% | 2,322,404 |
| Aug 21, 2025 | 135.80 | 138.80 | 134.29 | 137.29 | 137.29 | 2.20% | 669,977 |
| Aug 20, 2025 | 137.00 | 137.61 | 133.10 | 134.34 | 134.34 | -2.25% | 743,133 |
| Aug 19, 2025 | 135.00 | 138.45 | 133.78 | 137.43 | 137.43 | 2.01% | 1,243,431 |
| Aug 18, 2025 | 135.17 | 138.89 | 132.05 | 134.72 | 134.72 | -0.33% | 1,718,563 |
| Aug 14, 2025 | 128.90 | 137.00 | 128.00 | 135.17 | 135.17 | 5.07% | 2,301,959 |
| Aug 13, 2025 | 130.00 | 131.34 | 127.69 | 128.65 | 128.65 | -1.06% | 461,988 |
| Aug 12, 2025 | 130.77 | 132.09 | 128.85 | 130.03 | 130.03 | 0.55% | 594,734 |
| Aug 11, 2025 | 126.00 | 130.10 | 122.70 | 129.32 | 129.32 | 2.56% | 656,789 |
| Aug 8, 2025 | 128.19 | 129.32 | 125.10 | 126.09 | 126.09 | -1.04% | 464,888 |
| Aug 7, 2025 | 126.30 | 128.87 | 125.68 | 127.42 | 127.42 | 0.90% | 492,676 |
| Aug 6, 2025 | 126.98 | 128.52 | 123.87 | 126.28 | 126.28 | -0.46% | 679,575 |
| Aug 5, 2025 | 128.89 | 130.57 | 125.20 | 126.86 | 126.86 | -1.62% | 839,689 |
| Aug 4, 2025 | 131.00 | 131.77 | 126.62 | 128.95 | 128.95 | -1.61% | 767,675 |
| Aug 1, 2025 | 135.51 | 135.51 | 130.10 | 131.06 | 131.06 | -3.28% | 1,109,334 |
| Jul 31, 2025 | 125.00 | 137.40 | 125.00 | 135.51 | 135.51 | 4.02% | 2,395,897 |
| Jul 30, 2025 | 132.48 | 134.15 | 128.75 | 130.27 | 130.27 | -1.47% | 1,597,596 |
| Jul 29, 2025 | 129.20 | 133.39 | 126.73 | 132.22 | 132.22 | 7.18% | 4,857,664 |
| Jul 28, 2025 | 127.00 | 127.50 | 122.01 | 123.36 | 123.36 | -2.23% | 868,206 |
| Jul 25, 2025 | 129.50 | 132.01 | 124.58 | 126.18 | 126.18 | 1.99% | 3,965,943 |
| Jul 24, 2025 | 122.00 | 125.34 | 122.00 | 123.72 | 123.72 | -0.49% | 321,658 |
| Jul 23, 2025 | 125.75 | 126.00 | 123.00 | 124.33 | 124.33 | -0.14% | 553,394 |
| Jul 22, 2025 | 125.35 | 126.77 | 123.10 | 124.50 | 124.50 | -0.83% | 362,137 |
| Jul 21, 2025 | 125.96 | 127.54 | 121.50 | 125.54 | 125.54 | -0.36% | 1,319,688 |
| Jul 18, 2025 | 126.30 | 126.99 | 123.77 | 125.99 | 125.99 | -0.07% | 983,620 |
| Jul 17, 2025 | 121.75 | 126.75 | 121.12 | 126.08 | 126.08 | 3.87% | 1,907,265 |
| Jul 16, 2025 | 120.21 | 122.55 | 120.01 | 121.38 | 121.38 | 0.66% | 532,638 |
| Jul 15, 2025 | 118.50 | 122.90 | 118.23 | 120.58 | 120.58 | 1.76% | 1,711,998 |
| Jul 14, 2025 | 115.10 | 120.78 | 115.09 | 118.50 | 118.50 | 3.14% | 1,321,788 |
| Jul 11, 2025 | 114.20 | 116.02 | 114.20 | 114.89 | 114.89 | - | 455,237 |
| Jul 10, 2025 | 114.75 | 117.09 | 114.38 | 114.89 | 114.89 | 0.67% | 424,620 |
| Jul 9, 2025 | 115.05 | 116.50 | 113.48 | 114.13 | 114.13 | -0.79% | 355,819 |
| Jul 8, 2025 | 115.47 | 116.11 | 113.50 | 115.04 | 115.04 | -0.74% | 690,115 |
| Jul 7, 2025 | 117.71 | 118.99 | 115.04 | 115.90 | 115.90 | -1.33% | 353,295 |