NSE:FEDFINA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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