NSE:FEDFINA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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