NSE:FELDVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	2.13	2.13	1.99	2.07	2.07	-0.96%	3,806
Sep 23, 2026	2.09	2.14	1.97	2.09	2.09	0.97%	17,430
Sep 22, 2026	2.00	2.09	1.90	2.07	2.07	3.50%	12,814
Sep 21, 2026	2.15	2.15	1.95	2.00	2.00	-2.44%	15,751
Sep 18, 2026	1.96	2.05	1.96	2.05	2.05	4.59%	1,748
Sep 17, 2026	2.15	2.15	1.96	1.96	1.96	-4.39%	6,367
Sep 16, 2026	2.05	2.05	2.00	2.05	2.05	-	2,663
Sep 15, 2026	2.08	2.11	2.02	2.05	2.05	-3.30%	7,080
Sep 11, 2026	2.14	2.14	2.10	2.12	2.12	-0.93%	1,916
Sep 10, 2026	2.27	2.34	2.12	2.14	2.14	-4.04%	3,881
Sep 9, 2026	2.24	2.33	2.13	2.23	2.23	-0.45%	3,866
Sep 8, 2026	2.22	2.24	2.10	2.24	2.24	1.82%	5,836
Sep 7, 2026	2.13	2.21	2.07	2.20	2.20	1.38%	1,322
Sep 4, 2026	2.19	2.21	2.10	2.17	2.17	-1.36%	2,115
Sep 3, 2026	2.27	2.27	2.12	2.20	2.20	-1.35%	501
Sep 2, 2026	2.30	2.30	2.23	2.23	2.23	-	420
Sep 1, 2026	2.23	2.30	2.23	2.23	2.23	-	486
Aug 31, 2026	2.39	2.39	2.23	2.23	2.23	-4.70%	10,172
Aug 28, 2026	2.35	2.35	2.21	2.34	2.34	1.74%	2,431
Aug 27, 2026	2.34	2.45	2.23	2.30	2.30	-1.71%	1,903
Aug 26, 2026	2.38	2.44	2.23	2.34	2.34	0.43%	2,204
Aug 25, 2026	2.39	2.39	2.23	2.33	2.33	-0.43%	2,234
Aug 24, 2026	2.28	2.38	2.28	2.34	2.34	-2.09%	2,692
Aug 21, 2026	2.28	2.45	2.28	2.39	2.39	-	195
Aug 20, 2026	2.43	2.43	2.30	2.39	2.39	3.02%	14,381
Aug 19, 2026	2.47	2.47	2.30	2.32	2.32	-4.13%	3,590
Aug 18, 2026	2.48	2.54	2.30	2.42	2.42	-	1,018
Aug 17, 2026	2.47	2.47	2.36	2.42	2.42	2.54%	2,030
Aug 14, 2026	2.25	2.36	2.25	2.36	2.36	4.89%	922
Aug 13, 2026	2.33	2.44	2.22	2.25	2.25	-3.43%	6,385
Aug 12, 2026	2.45	2.57	2.33	2.33	2.33	-4.90%	5,089
Aug 11, 2026	2.48	2.48	2.28	2.45	2.45	3.38%	296
Aug 10, 2026	2.31	2.37	2.31	2.37	2.37	4.87%	2,108
Aug 7, 2026	2.44	2.44	2.23	2.26	2.26	-3.00%	6,991
Aug 6, 2026	2.41	2.57	2.33	2.33	2.33	-4.90%	3,840
Aug 5, 2026	2.45	2.45	2.39	2.45	2.45	-1.21%	555
Aug 4, 2026	2.37	2.48	2.37	2.48	2.48	-0.40%	1,862
Aug 3, 2026	2.50	2.50	2.31	2.49	2.49	4.18%	4,314
Jul 31, 2026	2.30	2.39	2.30	2.39	2.39	3.46%	4,575
Jul 30, 2026	2.41	2.41	2.29	2.31	2.31	-0.86%	5,443
Jul 29, 2026	2.55	2.55	2.33	2.33	2.33	-4.90%	1,178
Jul 28, 2026	2.45	2.45	2.29	2.45	2.45	3.38%	789
Jul 27, 2026	2.56	2.56	2.37	2.37	2.37	-4.82%	1,644
Jul 24, 2026	2.60	2.60	2.36	2.49	2.49	0.40%	6,232
Jul 23, 2026	2.65	2.65	2.43	2.48	2.48	-2.75%	1,747
Jul 22, 2026	2.40	2.55	2.33	2.55	2.55	4.08%	5,173
Jul 21, 2026	2.46	2.46	2.40	2.45	2.45	-2.00%	3,205
Jul 20, 2026	2.51	2.51	2.39	2.50	2.50	-0.40%	478
Jul 17, 2026	2.30	2.51	2.30	2.51	2.51	3.72%	6,893
Jul 16, 2026	2.50	2.52	2.28	2.42	2.42	0.83%	1,527