Federal Bank Ltd. (India) FEDERALBNK
NSE · India · Finance
INR 318.20+0.80 (+0.25%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 318.20 | +0.25% | INR 316.10 | INR 321.35 | INR 313.75 | 11.28M |
| 2026-09-30 | INR 317.40 | -0.87% | INR 321.05 | INR 324.25 | INR 317.40 | 5.49M |
| 2026-09-29 | INR 320.20 | -1.48% | INR 325.65 | INR 326.85 | INR 320.20 | 9.57M |
| 2026-09-28 | INR 325.00 | +0.93% | INR 322.30 | INR 327.30 | INR 320.50 |
| 7.82M |
| 2026-09-25 | INR 322.00 | -2.28% | INR 327.50 | INR 332.50 | INR 319.50 | 6.13M |
| 2026-09-24 | INR 329.50 | -0.54% | INR 328.00 | INR 332.70 | INR 325.95 | 6.03M |
| 2026-09-23 | INR 331.30 | +1.31% | INR 328.45 | INR 331.30 | INR 325.25 | 5.14M |
| 2026-09-22 | INR 327.00 | -1.51% | INR 332.30 | INR 334.85 | INR 325.50 | 5.61M |
| 2026-09-21 | INR 332.00 | -0.23% | INR 333.10 | INR 335.35 | INR 328.80 | 4.14M |
| 2026-09-18 | INR 332.75 | 0.00% | INR 332.80 | INR 335.40 | INR 325.40 | 14.57M |
| 2026-09-17 | INR 332.75 | -2.65% | INR 342.00 | INR 343.75 | INR 332.45 | 5.32M |
| 2026-09-16 | INR 341.80 | -0.35% | INR 341.80 | INR 346.00 | INR 340.10 | 2.86M |
| 2026-09-15 | INR 343.00 | -0.44% | INR 344.45 | INR 344.50 | INR 339.45 | 3.09M |
| 2026-09-14 | INR 344.50 | 0.00% | INR 344.50 | INR 344.50 | INR 344.50 | 0 |
| 2026-09-11 | INR 344.50 | -0.43% | INR 343.00 | INR 345.30 | INR 341.15 | 3.19M |
| 2026-09-10 | INR 346.00 | +0.29% | INR 343.85 | INR 347.05 | INR 343.75 | 5.31M |
| 2026-09-09 | INR 345.00 | +0.25% | INR 341.50 | INR 345.00 | INR 341.50 | 3.90M |
| 2026-09-08 | INR 344.15 | +0.63% | INR 343.05 | INR 345.90 | INR 341.45 | 3.57M |
| 2026-09-07 | INR 342.00 | -0.29% | INR 343.00 | INR 343.00 | INR 337.60 | 5.17M |
| 2026-09-04 | INR 343.00 | -0.46% | INR 344.90 | INR 344.90 | INR 341.80 | 4.12M |
| 2026-09-03 | INR 344.60 | -2.48% | INR 356.50 | INR 356.95 | INR 343.10 | 6.68M |
| 2026-09-02 | INR 353.35 | +1.17% | INR 349.00 | INR 353.50 | INR 345.20 | 6.27M |
| 2026-09-01 | INR 349.25 | -2.09% | INR 350.00 | INR 351.75 | INR 348.00 | 3.39M |
| 2026-08-31 | INR 356.70 | +3.62% | INR 342.60 | INR 356.70 | INR 341.55 | 6.82M |
| 2026-08-28 | INR 344.25 | -0.16% | INR 343.05 | INR 345.85 | INR 342.25 | 3.39M |
| 2026-08-27 | INR 344.80 | -0.14% | INR 347.00 | INR 348.15 | INR 343.40 | 4.51M |
| 2026-08-26 | INR 345.30 | -0.48% | INR 348.25 | INR 349.15 | INR 343.60 | 6.36M |
| 2026-08-25 | INR 346.95 | -3.02% | INR 357.70 | INR 358.70 | INR 342.05 | 16.13M |
| 2026-08-24 | INR 357.75 | -0.90% | INR 360.45 | INR 361.25 | INR 355.30 | 4.73M |
| 2026-08-21 | INR 361.00 | +1.60% | INR 356.30 | INR 361.00 | INR 355.15 | 4.40M |
| 2026-08-20 | INR 355.30 | -0.98% | INR 361.90 | INR 364.20 | INR 355.30 | 4.35M |
| 2026-08-19 | INR 358.80 | +0.28% | INR 357.80 | INR 360.00 | INR 355.15 | 2.20M |
| 2026-08-18 | INR 357.80 | +1.04% | INR 354.20 | INR 358.60 | INR 352.50 | 2.83M |
| 2026-08-17 | INR 354.10 | +0.80% | INR 351.25 | INR 356.45 | INR 349.65 | 3.62M |
| 2026-08-14 | INR 351.30 | -0.33% | INR 352.00 | INR 354.60 | INR 351.05 | 2.42M |
| 2026-08-13 | INR 352.45 | -1.23% | INR 356.50 | INR 356.50 | INR 352.00 | 2.69M |
| 2026-08-12 | INR 356.85 | +0.65% | INR 354.55 | INR 357.65 | INR 353.80 | 3.37M |
| 2026-08-11 | INR 354.55 | -1.06% | INR 357.20 | INR 357.20 | INR 352.20 | 4.84M |
| 2026-08-10 | INR 358.35 | +0.59% | INR 357.00 | INR 358.60 | INR 353.95 | 2.85M |
| 2026-08-07 | INR 356.25 | +0.76% | INR 353.20 | INR 359.80 | INR 350.85 | 4.92M |
| 2026-08-06 | INR 353.55 | -0.81% | INR 356.45 | INR 356.45 | INR 351.60 | 3.78M |
| 2026-08-05 | INR 356.45 | -1.66% | INR 361.95 | INR 361.95 | INR 354.20 | 5.02M |
| 2026-08-04 | INR 362.45 | -2.49% | INR 364.55 | INR 364.55 | INR 357.10 | 5.57M |
| 2026-08-03 | INR 371.70 | +3.58% | INR 359.45 | INR 371.70 | INR 357.30 | 4.38M |
| 2026-07-31 | INR 358.85 | +1.33% | INR 355.40 | INR 359.70 | INR 354.75 | 3.91M |
| 2026-07-30 | INR 354.15 | -1.39% | INR 359.05 | INR 359.35 | INR 352.85 | 6.26M |
| 2026-07-29 | INR 359.15 | +0.53% | INR 359.00 | INR 359.90 | INR 356.45 | 5.71M |
| 2026-07-28 | INR 357.25 | +0.21% | INR 357.00 | INR 358.70 | INR 354.50 | 6.33M |
| 2026-07-27 | INR 356.50 | +0.62% | INR 355.05 | INR 357.70 | INR 354.30 | 6.59M |
| 2026-07-24 | INR 354.30 | -0.03% | INR 352.10 | INR 354.90 | INR 349.90 | 3.59M |
| 2026-07-23 | INR 354.40 | +0.33% | INR 352.00 | INR 355.45 | INR 351.55 | 4.03M |
| 2026-07-22 | INR 353.25 | -0.79% | INR 354.10 | INR 357.25 | INR 351.50 | 4.29M |
| 2026-07-21 | INR 356.05 | +1.51% | INR 351.10 | INR 356.75 | INR 350.95 | 6.34M |
| 2026-07-20 | INR 350.75 | +0.50% | INR 341.50 | INR 352.20 | INR 341.50 | 10.48M |
| 2026-07-17 | INR 349.00 | +6.86% | INR 328.70 | INR 351.00 | INR 323.40 | 44.16M |
| 2026-07-16 | INR 326.60 | -0.29% | INR 328.55 | INR 329.95 | INR 324.00 | 9.92M |
| 2026-07-15 | INR 327.55 | +0.02% | INR 328.50 | INR 330.70 | INR 325.60 | 2.91M |
| 2026-07-14 | INR 327.50 | -1.50% | INR 331.00 | INR 332.80 | INR 326.15 | 3.48M |
| 2026-07-13 | INR 332.50 | +0.80% | INR 328.50 | INR 336.50 | INR 327.30 | 4.62M |
| 2026-07-10 | INR 329.85 | +0.64% | INR 330.30 | INR 332.50 | INR 327.85 | 5.40M |
| 2026-07-09 | INR 327.75 | +0.37% | INR 326.55 | INR 332.70 | INR 326.55 | 3.70M |
| 2026-07-08 | INR 326.55 | -1.51% | INR 330.45 | INR 330.90 | INR 323.00 | 4.72M |
| 2026-07-07 | INR 331.55 | +0.38% | INR 330.00 | INR 332.00 | INR 326.70 | 4.02M |
| 2026-07-06 | INR 330.30 | +0.89% | INR 327.80 | INR 333.45 | INR 325.50 | 3.49M |
| 2026-07-03 | INR 327.40 | -1.09% | INR 332.40 | INR 334.30 | INR 326.40 | 5.42M |
| 2026-07-02 | INR 331.00 | -0.12% | INR 331.75 | INR 332.35 | INR 329.30 | 7.43M |
| 2026-07-01 | INR 331.40 | +0.41% | INR 329.00 | INR 332.00 | INR 325.65 | 6.39M |
| 2026-06-30 | INR 330.05 | +1.85% | INR 324.80 | INR 331.80 | INR 323.70 | 15.57M |
| 2026-06-29 | INR 324.05 | 0.00% | INR 323.00 | INR 327.00 | INR 322.15 | 15.19M |
| 2026-06-26 | INR 324.05 | 0.00% | INR 324.05 | INR 324.05 | INR 324.05 | 0 |
| 2026-06-25 | INR 324.05 | -0.35% | INR 326.70 | INR 326.70 | INR 322.65 | 6.31M |
| 2026-06-24 | INR 325.20 | +1.66% | INR 319.50 | INR 327.00 | INR 318.20 | 9.48M |
| 2026-06-23 | INR 319.90 | -1.08% | INR 323.40 | INR 324.30 | INR 319.00 | 5.81M |
| 2026-06-22 | INR 323.40 | -0.17% | INR 323.95 | INR 323.95 | INR 321.70 | 4.90M |
| 2026-06-19 | INR 323.95 | +1.09% | INR 320.00 | INR 324.90 | INR 319.05 | 7.76M |
| 2026-06-18 | INR 320.45 | -0.70% | INR 323.00 | INR 324.00 | INR 320.00 | 3.89M |
| 2026-06-17 | INR 322.70 | +0.66% | INR 320.65 | INR 323.60 | INR 319.30 | 9.03M |
| 2026-06-16 | INR 320.60 | +1.10% | INR 317.55 | INR 321.10 | INR 316.50 | 8.92M |
| 2026-06-15 | INR 317.10 | +0.44% | INR 320.70 | INR 320.70 | INR 312.75 | 8.39M |
| 2026-06-12 | INR 315.70 | +1.92% | INR 315.00 | INR 318.35 | INR 311.15 | 9.05M |
| 2026-06-11 | INR 309.75 | -0.43% | INR 309.00 | INR 311.70 | INR 307.05 | 7.62M |
| 2026-06-10 | INR 311.10 | -1.27% | INR 315.10 | INR 316.70 | INR 309.85 | 7.02M |
| 2026-06-09 | INR 315.10 | +3.45% | INR 306.70 | INR 315.90 | INR 306.35 | 14.39M |
| 2026-06-08 | INR 304.60 | +0.15% | INR 302.50 | INR 310.00 | INR 301.30 | 12.11M |
| 2026-06-05 | INR 304.15 | +1.35% | INR 300.50 | INR 305.40 | INR 295.75 | 9.32M |
| 2026-06-04 | INR 300.10 | -0.32% | INR 301.25 | INR 303.80 | INR 295.65 | 11.95M |
| 2026-06-03 | INR 301.05 | +2.73% | INR 293.95 | INR 302.85 | INR 290.30 | 15.95M |
| 2026-06-02 | INR 293.05 | +1.68% | INR 286.50 | INR 293.80 | INR 284.85 | 5.90M |
| 2026-06-01 | INR 288.20 | -0.26% | INR 290.00 | INR 292.40 | INR 285.50 | 6.70M |
| 2026-05-29 | INR 288.95 | +0.02% | INR 292.00 | INR 293.90 | INR 283.60 | 239.38M |