Fedbank Financial Services Limited (NSE:FEDFINA)
India · Delayed Price · Currency is INR 149.50
-0.27 (-0.18%)
Oct 5, 2026, 3:29 PM IST
NSE:FEDFINA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 150.99 | 153.40 | 148.51 | 149.64 | 149.64 | -0.09% | 804,305 |
| Oct 1, 2026 | 152.00 | 152.00 | 146.21 | 149.77 | 149.77 | -0.79% | 1,579,564 |
| Sep 30, 2026 | 149.00 | 152.07 | 149.00 | 150.96 | 150.96 | 1.41% | 578,967 |
| Sep 29, 2026 | 150.10 | 150.46 | 147.33 | 148.86 | 148.86 | -1.23% | 1,080,152 |
| Sep 28, 2026 | 151.41 | 151.44 | 148.21 | 150.72 | 150.72 | -0.63% | 1,146,789 |
| Sep 25, 2026 | 153.48 | 154.21 | 150.03 | 151.68 | 151.68 | -0.67% | 956,913 |
| Sep 24, 2026 | 151.01 | 154.48 | 150.25 | 152.71 | 152.71 | -0.46% | 956,440 |
| Sep 23, 2026 | 153.40 | 156.00 | 151.14 | 153.42 | 153.42 | 0.84% | 1,046,301 |
| Sep 22, 2026 | 152.70 | 154.20 | 150.00 | 152.14 | 152.14 | 0.26% | 923,446 |
| Sep 21, 2026 | 155.25 | 156.90 | 150.71 | 151.74 | 151.74 | -2.26% | 710,264 |
| Sep 18, 2026 | 152.27 | 156.00 | 151.82 | 155.25 | 155.25 | 1.96% | 792,266 |
| Sep 17, 2026 | 150.99 | 153.50 | 150.20 | 152.27 | 152.27 | 1.00% | 479,562 |
| Sep 16, 2026 | 153.51 | 155.62 | 148.41 | 150.76 | 150.76 | -1.79% | 854,914 |
| Sep 15, 2026 | 158.60 | 160.04 | 152.82 | 153.51 | 153.51 | -3.17% | 598,566 |
| 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 |