NSE:FEDFINA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	155.01	160.00	154.49	158.64	-	2.69%	970,840
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
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