Fedbank Financial Services Limited (NSE:FEDFINA)
India · Delayed Price · Currency is INR 146.79
+5.33 (3.77%)
Apr 17, 2026, 3:30 PM IST
NSE:FEDFINA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 142.89 | 150.63 | 142.16 | 146.79 | 146.79 | 3.77% | 1,307,006 |
| Apr 16, 2026 | 142.00 | 144.02 | 139.89 | 141.46 | 141.46 | 1.05% | 712,618 |
| Apr 15, 2026 | 144.00 | 144.00 | 139.80 | 139.99 | 139.99 | 0.36% | 802,936 |
| Apr 13, 2026 | 140.00 | 143.01 | 137.41 | 139.49 | 139.49 | -2.53% | 667,358 |
| Apr 10, 2026 | 141.00 | 144.10 | 140.00 | 143.11 | 143.11 | 2.58% | 647,477 |
| Apr 9, 2026 | 141.50 | 144.70 | 138.50 | 139.51 | 139.51 | -1.50% | 610,001 |
| Apr 8, 2026 | 141.00 | 141.97 | 138.78 | 141.63 | 141.63 | 4.35% | 655,640 |
| Apr 7, 2026 | 135.00 | 136.90 | 134.01 | 135.72 | 135.72 | -0.13% | 238,490 |
| Apr 6, 2026 | 137.99 | 138.00 | 133.65 | 135.89 | 135.89 | -0.27% | 474,463 |
| Apr 2, 2026 | 129.00 | 137.30 | 125.85 | 136.26 | 136.26 | 4.33% | 782,452 |
| Apr 1, 2026 | 130.90 | 133.20 | 128.40 | 130.60 | 130.60 | 5.29% | 528,120 |
| Mar 30, 2026 | 127.54 | 129.61 | 123.36 | 124.04 | 124.04 | -4.80% | 1,132,487 |
| Mar 27, 2026 | 132.16 | 132.16 | 127.90 | 130.29 | 130.29 | -1.42% | 1,800,102 |
| Mar 25, 2026 | 129.50 | 134.00 | 129.03 | 132.17 | 132.17 | 2.85% | 936,186 |
| Mar 24, 2026 | 128.77 | 130.00 | 126.50 | 128.51 | 128.51 | 3.55% | 513,084 |
| Mar 23, 2026 | 133.51 | 133.51 | 122.25 | 124.10 | 124.10 | -7.51% | 944,366 |
| Mar 20, 2026 | 132.65 | 136.30 | 131.72 | 134.18 | 134.18 | 2.23% | 496,211 |
| Mar 19, 2026 | 134.70 | 135.24 | 130.46 | 131.25 | 131.25 | -4.15% | 685,714 |
| Mar 18, 2026 | 131.75 | 138.82 | 130.93 | 136.93 | 136.93 | 4.97% | 1,366,825 |
| Mar 17, 2026 | 127.99 | 132.00 | 127.00 | 130.45 | 130.45 | 2.52% | 542,734 |
| Mar 16, 2026 | 126.47 | 129.25 | 123.86 | 127.24 | 127.24 | 0.61% | 1,146,581 |
| Mar 13, 2026 | 128.40 | 129.30 | 122.16 | 126.47 | 126.47 | -1.37% | 863,852 |
| Mar 12, 2026 | 127.00 | 130.00 | 124.06 | 128.23 | 128.23 | -0.05% | 535,413 |
| Mar 11, 2026 | 124.30 | 132.51 | 123.00 | 128.30 | 128.30 | 2.95% | 1,004,457 |
| Mar 10, 2026 | 122.30 | 125.69 | 120.57 | 124.62 | 124.62 | 3.15% | 1,229,424 |
| Mar 9, 2026 | 124.40 | 125.00 | 119.07 | 120.82 | 120.82 | -4.63% | 914,152 |
| Mar 6, 2026 | 129.00 | 131.03 | 124.96 | 126.68 | 126.68 | -2.01% | 546,339 |
| Mar 5, 2026 | 127.00 | 129.63 | 124.55 | 129.28 | 129.28 | 2.59% | 657,457 |
| Mar 4, 2026 | 125.00 | 128.46 | 124.75 | 126.02 | 126.02 | -2.13% | 646,679 |
| Mar 2, 2026 | 128.70 | 130.35 | 124.61 | 128.76 | 128.76 | -1.61% | 821,412 |
| Feb 27, 2026 | 134.00 | 136.37 | 127.61 | 130.87 | 130.87 | -3.08% | 2,371,662 |
| Feb 26, 2026 | 134.98 | 136.11 | 133.56 | 135.03 | 135.03 | -0.01% | 475,408 |
| Feb 25, 2026 | 138.49 | 138.76 | 134.50 | 135.04 | 135.04 | -1.22% | 455,243 |
| Feb 24, 2026 | 133.00 | 139.17 | 133.00 | 136.71 | 136.71 | 1.86% | 1,055,946 |
| Feb 23, 2026 | 134.08 | 137.70 | 132.96 | 134.21 | 134.21 | 0.13% | 542,626 |
| Feb 20, 2026 | 135.00 | 135.63 | 132.96 | 134.04 | 134.04 | -0.54% | 506,362 |
| Feb 19, 2026 | 137.49 | 139.01 | 134.02 | 134.77 | 134.77 | -3.05% | 593,167 |
| Feb 18, 2026 | 137.59 | 141.48 | 137.52 | 139.01 | 139.01 | 1.03% | 515,205 |
| Feb 17, 2026 | 138.15 | 139.69 | 135.10 | 137.59 | 137.59 | -0.41% | 1,140,726 |
| Feb 16, 2026 | 141.00 | 141.89 | 137.30 | 138.15 | 138.15 | -2.54% | 1,024,436 |
| Feb 13, 2026 | 144.20 | 144.20 | 141.20 | 141.75 | 141.75 | -3.00% | 505,295 |
| Feb 12, 2026 | 148.04 | 148.04 | 144.55 | 146.14 | 146.14 | -0.45% | 459,242 |
| Feb 11, 2026 | 145.00 | 150.85 | 143.78 | 146.80 | 146.80 | 0.52% | 833,940 |
| Feb 10, 2026 | 146.86 | 149.26 | 144.90 | 146.04 | 146.04 | -0.56% | 769,815 |
| Feb 9, 2026 | 143.01 | 147.55 | 143.01 | 146.86 | 146.86 | 2.03% | 572,976 |
| Feb 6, 2026 | 141.00 | 145.08 | 140.27 | 143.94 | 143.94 | 1.20% | 692,166 |
| Feb 5, 2026 | 144.00 | 144.60 | 141.00 | 142.23 | 142.23 | -1.76% | 946,242 |
| Feb 4, 2026 | 146.46 | 146.89 | 142.94 | 144.78 | 144.78 | -1.18% | 687,476 |
| 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 |