Fedbank Financial Services Limited (NSE:FEDFINA)
India · Delayed Price · Currency is INR 158.90
+0.02 (0.01%)
Sep 11, 2026, 3:30 PM IST
NSE:FEDFINA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 156.36 | 159.49 | 155.78 | 158.53 | 158.53 | -0.22% | 777,351 |
| Sep 10, 2026 | 157.25 | 160.38 | 156.82 | 158.88 | 158.88 | 1.24% | 454,377 |
| Sep 9, 2026 | 163.42 | 163.42 | 156.60 | 156.94 | 156.94 | -3.30% | 903,186 |
| Sep 8, 2026 | 167.00 | 167.89 | 161.51 | 162.30 | 162.30 | -1.90% | 676,777 |
| Sep 7, 2026 | 162.89 | 169.00 | 161.07 | 165.45 | 165.45 | 2.41% | 2,135,760 |
| Sep 4, 2026 | 156.32 | 163.20 | 156.32 | 161.56 | 161.56 | 2.34% | 818,017 |
| Sep 3, 2026 | 157.90 | 159.98 | 156.26 | 157.86 | 157.86 | 0.18% | 643,811 |
| Sep 2, 2026 | 155.00 | 158.50 | 153.89 | 157.57 | 157.57 | 0.87% | 704,394 |
| Sep 1, 2026 | 156.45 | 160.35 | 154.80 | 156.21 | 156.21 | -0.66% | 913,152 |
| Aug 31, 2026 | 159.00 | 160.75 | 155.20 | 157.24 | 157.24 | -1.07% | 702,951 |
| Aug 28, 2026 | 157.00 | 160.77 | 154.85 | 158.94 | 158.94 | 0.63% | 602,415 |
| Aug 27, 2026 | 159.01 | 160.50 | 157.02 | 157.94 | 157.94 | -1.38% | 530,135 |
| Aug 26, 2026 | 160.00 | 163.25 | 159.20 | 160.15 | 160.15 | 0.71% | 934,264 |
| Aug 25, 2026 | 159.05 | 160.30 | 157.48 | 159.02 | 159.02 | -0.02% | 578,600 |
| Aug 24, 2026 | 158.00 | 162.50 | 157.20 | 159.05 | 159.05 | 1.41% | 1,226,793 |
| 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 |