NSE:FEDFINA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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