Fedbank Financial Services Limited (NSE:FEDFINA)
India · Delayed Price · Currency is INR 131.06
-4.45 (-3.28%)
Aug 1, 2025, 3:29 PM IST
NSE:FEDFINA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 118.82 | 120.22 | 117.00 | 117.46 | 117.46 | -0.15% | 404,856 |
| Jul 3, 2025 | 117.15 | 118.71 | 116.81 | 117.64 | 117.64 | -0.08% | 410,668 |
| Jul 2, 2025 | 120.00 | 120.45 | 116.70 | 117.73 | 117.73 | -1.67% | 471,900 |
| Jul 1, 2025 | 115.53 | 120.50 | 115.25 | 119.73 | 119.73 | 4.47% | 1,276,738 |
| Jun 30, 2025 | 114.50 | 116.82 | 113.50 | 114.61 | 114.61 | -0.03% | 578,312 |
| Jun 27, 2025 | 116.25 | 117.62 | 114.30 | 114.65 | 114.65 | -1.27% | 360,918 |
| Jun 26, 2025 | 117.70 | 118.71 | 115.70 | 116.13 | 116.13 | -0.71% | 409,888 |
| Jun 25, 2025 | 119.50 | 122.58 | 116.05 | 116.96 | 116.96 | -0.96% | 1,171,861 |
| Jun 24, 2025 | 115.00 | 119.05 | 114.62 | 118.09 | 118.09 | 3.93% | 843,714 |
| Jun 23, 2025 | 114.00 | 117.19 | 113.01 | 113.62 | 113.62 | -1.41% | 816,126 |
| Jun 20, 2025 | 113.98 | 117.43 | 113.66 | 115.25 | 115.25 | 1.52% | 431,588 |
| Jun 19, 2025 | 115.00 | 117.28 | 111.63 | 113.52 | 113.52 | -2.12% | 673,008 |
| Jun 18, 2025 | 116.70 | 118.57 | 115.00 | 115.98 | 115.98 | -1.31% | 366,120 |
| Jun 17, 2025 | 115.52 | 119.59 | 115.52 | 117.52 | 117.52 | 2.24% | 913,226 |
| Jun 16, 2025 | 117.00 | 118.00 | 112.95 | 114.95 | 114.95 | -1.94% | 1,010,219 |
| Jun 13, 2025 | 110.66 | 118.00 | 110.66 | 117.23 | 117.23 | 1.85% | 1,169,594 |
| Jun 12, 2025 | 115.80 | 117.19 | 112.50 | 115.10 | 115.10 | 0.45% | 1,141,770 |
| Jun 11, 2025 | 112.00 | 116.00 | 111.52 | 114.58 | 114.58 | 1.67% | 1,253,816 |
| Jun 10, 2025 | 112.71 | 114.00 | 111.50 | 112.70 | 112.70 | 1.49% | 855,154 |
| Jun 9, 2025 | 105.00 | 112.00 | 104.61 | 111.05 | 111.05 | 6.69% | 1,951,460 |
| Jun 6, 2025 | 100.71 | 105.45 | 100.70 | 104.09 | 104.09 | 3.16% | 624,679 |
| Jun 5, 2025 | 102.42 | 103.73 | 100.12 | 100.90 | 100.90 | -1.48% | 229,068 |
| Jun 4, 2025 | 101.39 | 104.34 | 100.01 | 102.42 | 102.42 | 1.30% | 334,688 |
| Jun 3, 2025 | 102.00 | 103.10 | 100.00 | 101.11 | 101.11 | -0.25% | 480,368 |
| Jun 2, 2025 | 98.28 | 103.20 | 97.76 | 101.36 | 101.36 | 3.24% | 820,019 |
| May 30, 2025 | 95.49 | 99.25 | 94.63 | 98.18 | 98.18 | 3.30% | 474,245 |
| May 29, 2025 | 96.00 | 96.00 | 93.86 | 95.04 | 95.04 | -0.22% | 415,799 |
| May 28, 2025 | 94.60 | 95.95 | 93.25 | 95.25 | 95.25 | 1.68% | 224,114 |
| May 27, 2025 | 93.30 | 95.04 | 92.13 | 93.68 | 93.68 | 0.42% | 427,335 |
| May 26, 2025 | 93.00 | 94.65 | 93.00 | 93.29 | 93.29 | -0.48% | 176,371 |