NSE:FEDFINA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	148.50	151.53	146.87	148.96	148.96	-0.15%	539,860
Jun 10, 2026	157.74	157.74	145.56	149.18	149.18	-4.37%	1,654,493
Jun 9, 2026	153.51	157.50	153.51	155.99	155.99	1.69%	371,890
Jun 8, 2026	157.70	161.69	153.00	153.40	153.40	-4.47%	621,385
Jun 5, 2026	162.05	165.25	158.35	160.58	160.58	-0.91%	790,024
Jun 4, 2026	158.00	163.00	156.80	162.05	162.05	3.21%	663,731
Jun 3, 2026	159.00	159.08	154.26	157.01	157.01	-0.96%	515,510
Jun 2, 2026	155.60	160.34	153.10	158.53	158.53	1.20%	541,104
Jun 1, 2026	163.78	163.78	154.59	156.65	156.65	-3.12%	1,106,167
May 29, 2026	162.89	165.40	159.15	161.69	161.69	-0.27%	1,161,859
May 27, 2026	162.88	164.34	160.55	162.13	162.13	0.24%	698,872
May 26, 2026	166.00	166.44	160.10	161.74	161.74	-1.85%	1,113,666
May 25, 2026	155.01	165.18	153.00	164.79	164.79	6.31%	3,472,827
May 22, 2026	155.00	156.54	153.21	155.01	155.01	-0.14%	592,478
May 21, 2026	151.68	156.42	150.02	155.22	155.22	2.90%	998,354
May 20, 2026	151.92	151.92	149.19	150.85	150.85	-0.80%	369,048
May 19, 2026	150.00	153.40	148.61	152.07	152.07	1.12%	544,774
May 18, 2026	149.40	151.85	145.70	150.38	150.38	-0.79%	813,327
May 15, 2026	153.10	153.87	150.08	151.58	151.58	-0.97%	510,465
May 14, 2026	152.50	155.22	147.88	153.07	153.07	1.34%	1,394,839
May 13, 2026	150.00	152.50	147.31	151.05	151.05	1.03%	1,274,401
May 12, 2026	156.00	159.15	148.32	149.51	149.51	-1.86%	3,169,399
May 11, 2026	146.49	153.00	145.71	152.34	152.34	3.37%	2,901,992
May 8, 2026	151.70	151.92	143.50	147.38	147.38	-2.71%	1,442,507
May 7, 2026	153.50	154.00	149.49	151.48	151.48	-0.80%	600,862
May 6, 2026	148.99	153.78	148.70	152.70	152.70	3.20%	1,520,272
May 5, 2026	143.60	148.90	143.60	147.96	147.96	1.16%	1,082,183
May 4, 2026	146.35	149.61	144.85	146.26	146.26	0.02%	912,512
Apr 30, 2026	148.75	149.68	145.57	146.23	146.23	-1.69%	1,051,539
Apr 29, 2026	158.04	158.27	143.22	148.75	148.75	-1.89%	5,063,856
Apr 28, 2026	157.11	161.09	150.50	151.61	151.61	-3.50%	1,819,303
Apr 27, 2026	150.00	159.12	149.65	157.11	157.11	5.22%	1,454,856
Apr 24, 2026	153.90	153.90	147.41	149.32	149.32	-2.39%	558,782
Apr 23, 2026	151.42	153.85	150.20	152.97	152.97	1.02%	835,126
Apr 22, 2026	148.09	152.10	146.71	151.42	151.42	2.25%	949,772
Apr 21, 2026	149.80	150.56	147.20	148.09	148.09	-0.38%	786,960
Apr 20, 2026	148.26	151.98	146.14	148.66	148.66	1.27%	986,806
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