NSE:FEDFINA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	155.00	159.58	154.01	156.84	156.84	1.82%	1,587,693
Aug 20, 2026	150.44	154.85	150.44	154.03	154.03	2.82%	1,343,074
Aug 19, 2026	151.00	151.50	149.30	149.80	149.80	-0.70%	559,951
Aug 18, 2026	151.25	152.00	150.35	150.86	150.86	-0.75%	507,069
Aug 17, 2026	152.54	152.54	149.04	152.00	152.00	0.75%	627,574
Aug 14, 2026	152.10	153.96	150.50	150.87	150.87	-0.88%	554,779
Aug 13, 2026	153.99	153.99	150.00	152.21	152.21	0.24%	552,779
Aug 12, 2026	155.00	155.51	150.93	151.84	151.84	-1.80%	879,332
Aug 11, 2026	150.00	156.75	148.20	154.63	154.63	3.16%	2,448,688
Aug 10, 2026	150.00	150.99	148.02	149.90	149.90	0.21%	781,478
Aug 7, 2026	153.00	153.00	148.83	149.59	149.59	-1.93%	802,406
Aug 6, 2026	150.83	152.80	149.03	152.53	152.53	2.16%	816,734
Aug 5, 2026	150.28	151.00	148.65	149.31	149.31	0.01%	608,478
Aug 4, 2026	151.00	151.36	148.50	149.29	149.29	-0.72%	1,061,284
Aug 3, 2026	156.80	156.80	149.80	150.37	150.37	-2.25%	1,857,400
Jul 31, 2026	154.50	155.00	153.05	153.83	153.83	0.64%	548,513
Jul 30, 2026	155.06	155.12	152.12	152.85	152.85	-1.43%	597,753
Jul 29, 2026	152.00	156.50	150.50	155.06	155.06	2.62%	900,610
Jul 28, 2026	151.00	151.89	148.70	151.10	151.10	0.55%	950,307
Jul 27, 2026	150.00	153.25	149.70	150.27	150.27	-0.17%	683,171
Jul 24, 2026	149.82	151.37	147.40	150.53	150.53	0.18%	798,404
Jul 23, 2026	155.20	156.00	149.30	150.26	150.26	-2.81%	1,148,866
Jul 22, 2026	158.80	160.97	154.10	154.61	154.61	-2.08%	852,751
Jul 21, 2026	158.16	159.20	154.51	157.90	157.90	0.09%	1,331,288
Jul 20, 2026	157.48	159.79	154.97	157.76	157.76	-0.53%	1,007,168
Jul 17, 2026	161.39	161.41	155.20	158.60	158.60	-1.73%	2,014,519
Jul 16, 2026	166.66	169.30	159.00	161.39	161.39	-1.32%	3,169,958
Jul 15, 2026	156.44	174.40	156.00	163.55	163.55	5.62%	20,106,668
Jul 14, 2026	158.22	158.22	154.00	154.85	154.85	-1.53%	797,593
Jul 13, 2026	158.51	163.89	155.62	157.25	157.25	-1.31%	2,795,517
Jul 10, 2026	155.01	160.00	154.49	159.34	159.34	3.14%	2,290,238
Jul 9, 2026	149.69	156.17	148.72	154.49	154.49	3.70%	1,209,335
Jul 8, 2026	152.26	153.39	147.20	148.98	148.98	-4.57%	3,010,149
Jul 7, 2026	153.05	156.60	150.97	156.12	156.12	2.60%	844,620
Jul 6, 2026	153.38	153.90	150.76	152.17	152.17	-0.52%	523,128
Jul 3, 2026	152.30	154.85	152.30	152.97	152.97	0.71%	666,329
Jul 2, 2026	150.00	154.99	149.76	151.89	151.89	1.52%	955,077
Jul 1, 2026	148.50	152.19	148.23	149.61	149.61	0.61%	785,854
Jun 30, 2026	145.16	149.55	144.33	148.71	148.71	1.09%	1,821,217
Jun 29, 2026	147.50	150.05	146.00	147.10	147.10	-0.86%	775,934
Jun 25, 2026	147.68	150.41	146.01	148.37	148.37	-1.67%	3,249,052
Jun 24, 2026	152.96	153.20	149.60	150.89	150.89	-0.37%	1,696,264
Jun 23, 2026	154.59	155.22	150.89	151.45	151.45	-1.43%	1,246,090
Jun 22, 2026	154.54	157.43	152.00	153.64	153.64	-0.60%	9,014,326
Jun 19, 2026	156.59	158.69	153.41	154.57	154.57	-3.26%	1,492,072
Jun 18, 2026	162.39	162.39	156.63	159.78	159.78	0.09%	1,107,590
Jun 17, 2026	162.90	163.90	158.51	159.64	159.64	-2.04%	675,961
Jun 16, 2026	163.00	164.07	161.31	162.97	162.97	0.48%	653,065
Jun 15, 2026	156.80	164.97	154.25	162.19	162.19	6.15%	2,205,524
Jun 12, 2026	150.90	153.48	148.19	152.79	152.79	2.57%	717,242