NSE:FEDFINA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	148.50	148.50	145.80	146.74	146.74	-0.80%	380,606
Dec 22, 2025	144.40	148.50	142.60	147.93	147.93	4.74%	1,409,120
Dec 19, 2025	139.20	142.90	138.00	141.23	141.23	1.49%	404,355
Dec 18, 2025	140.20	140.99	138.00	139.16	139.16	-1.23%	334,915
Dec 17, 2025	139.90	141.79	139.71	140.89	140.89	0.99%	438,986
Dec 16, 2025	144.15	144.15	138.84	139.51	139.51	-2.26%	395,169
Dec 15, 2025	143.00	143.68	141.10	142.74	142.74	0.04%	520,566
Dec 12, 2025	142.48	143.80	140.01	142.68	142.68	0.41%	507,169
Dec 11, 2025	143.00	145.17	141.20	142.10	142.10	-0.36%	381,992
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