Fedbank Financial Services Limited (NSE:FEDFINA)
India · Delayed Price · Currency is INR 152.00
+5.58 (3.81%)
Oct 21, 2025, 2:45 PM IST
NSE:FEDFINA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,036,054 |
| Oct 15, 2025 | 156.03 | 157.99 | 153.54 | 157.00 | 157.00 | 0.63% | 906,174 |
| 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% | 1,438,143 |
| 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% | 534,854 |
| 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% | 803,218 |
| 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 |
| Sep 26, 2025 | 148.00 | 150.94 | 146.44 | 148.64 | 148.64 | -0.43% | 1,144,730 |
| Sep 25, 2025 | 150.99 | 151.50 | 148.00 | 149.28 | 149.28 | -1.26% | 648,367 |
| Sep 24, 2025 | 152.00 | 154.10 | 149.38 | 151.18 | 151.18 | -1.96% | 762,075 |
| Sep 23, 2025 | 153.00 | 156.14 | 151.06 | 154.21 | 154.21 | 1.20% | 1,438,222 |
| Sep 22, 2025 | 151.69 | 155.50 | 148.51 | 152.38 | 152.38 | 2.96% | 3,296,751 |
| Sep 19, 2025 | 150.00 | 150.00 | 147.05 | 148.00 | 148.00 | -0.40% | 790,812 |
| Sep 18, 2025 | 147.10 | 149.50 | 145.91 | 148.59 | 148.59 | 0.57% | 1,007,371 |
| Sep 17, 2025 | 149.26 | 150.22 | 147.20 | 147.75 | 147.75 | -1.04% | 753,390 |
| 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 |