Fedbank Financial Services Ltd. FEDFINA
NSE · India · Finance
INR 150.48-0.48 (-0.32%)
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 149.77 | -0.79% | INR 152.00 | INR 152.00 | INR 146.21 | 1.58M |
| 2026-09-30 | INR 150.96 | +1.41% | INR 149.00 | INR 152.07 | INR 149.00 | 578.97K |
| 2026-09-29 | INR 148.86 | -1.23% | INR 150.10 | INR 150.46 | INR 147.33 | 1.08M |
| 2026-09-28 | INR 150.72 | -0.63% | INR 151.41 | INR 151.44 | INR 148.21 | 1.15M |
| 2026-09-25 | INR 151.68 | -0.67% | INR 153.48 | INR 154.21 | INR 150.03 | 956.91K |
| 2026-09-24 | INR 152.71 | -0.46% | INR 151.01 | INR 154.48 | INR 150.25 | 956.44K |
| 2026-09-23 | INR 153.42 | +0.84% | INR 153.40 | INR 156.00 | INR 151.14 | 1.05M |
| 2026-09-22 | INR 152.14 | +0.26% | INR 152.70 | INR 154.20 | INR 150.00 | 923.45K |
| 2026-09-21 | INR 151.74 | -2.26% | INR 155.25 | INR 156.90 | INR 150.71 | 710.26K |
| 2026-09-18 | INR 155.25 | +1.96% | INR 152.27 | INR 156.00 | INR 151.82 | 792.27K |
| 2026-09-17 | INR 152.27 | +1.00% | INR 150.99 | INR 153.50 | INR 150.20 | 479.56K |
| 2026-09-16 | INR 150.76 | -1.79% | INR 153.51 | INR 155.62 | INR 148.41 | 854.91K |
| 2026-09-15 | INR 153.51 | -3.17% | INR 158.60 | INR 160.04 | INR 152.82 | 598.57K |
| 2026-09-11 | INR 158.53 | -0.22% | INR 156.36 | INR 159.49 | INR 155.78 | 777.35K |
| 2026-09-10 | INR 158.88 | +1.24% | INR 157.25 | INR 160.38 | INR 156.82 | 454.38K |
| 2026-09-09 | INR 156.94 | -3.30% | INR 163.42 | INR 163.42 | INR 156.60 | 903.19K |
| 2026-09-08 | INR 162.30 | -1.90% | INR 167.00 | INR 167.89 | INR 161.51 | 676.78K |
| 2026-09-07 | INR 165.45 | +2.41% | INR 162.89 | INR 169.00 | INR 161.07 | 2.14M |
| 2026-09-04 | INR 161.56 | +2.34% | INR 156.32 | INR 163.20 | INR 156.32 | 818.02K |
| 2026-09-03 | INR 157.86 | +0.18% | INR 157.90 | INR 159.98 | INR 156.26 | 643.81K |
| 2026-09-02 | INR 157.57 | +0.87% | INR 155.00 | INR 158.50 | INR 153.89 | 704.39K |
| 2026-09-01 | INR 156.21 | -0.66% | INR 156.45 | INR 160.35 | INR 154.80 | 913.15K |
| 2026-08-31 | INR 157.24 | -1.07% | INR 159.00 | INR 160.75 | INR 155.20 | 702.95K |
| 2026-08-28 | INR 158.94 | +0.63% | INR 157.00 | INR 160.77 | INR 154.85 | 602.42K |
| 2026-08-27 | INR 157.94 | -1.38% | INR 159.01 | INR 160.50 | INR 157.02 | 530.14K |
| 2026-08-26 | INR 160.15 | +0.71% | INR 160.00 | INR 163.25 | INR 159.20 | 934.26K |
| 2026-08-25 | INR 159.02 | -0.02% | INR 159.05 | INR 160.30 | INR 157.48 | 578.60K |
| 2026-08-24 | INR 159.05 | +1.41% | INR 158.00 | INR 162.50 | INR 157.20 | 1.23M |
| 2026-08-21 | INR 156.84 | +1.82% | INR 155.00 | INR 159.58 | INR 154.01 | 1.59M |
| 2026-08-20 | INR 154.03 | +2.82% | INR 150.44 | INR 154.85 | INR 150.44 | 1.34M |
| 2026-08-19 | INR 149.80 | -0.70% | INR 151.00 | INR 151.50 | INR 149.30 | 559.95K |
| 2026-08-18 | INR 150.86 | -0.75% | INR 151.25 | INR 152.00 | INR 150.35 | 507.07K |
| 2026-08-17 | INR 152.00 | +0.75% | INR 152.54 | INR 152.54 | INR 149.04 | 627.57K |
| 2026-08-14 | INR 150.87 | -0.88% | INR 152.10 | INR 153.96 | INR 150.50 | 554.78K |
| 2026-08-13 | INR 152.21 | +0.24% | INR 153.99 | INR 153.99 | INR 150.00 | 552.78K |
| 2026-08-12 | INR 151.84 | -1.80% | INR 155.00 | INR 155.51 | INR 150.93 | 879.33K |
| 2026-08-11 | INR 154.63 | +3.16% | INR 150.00 | INR 156.75 | INR 148.20 | 2.45M |
| 2026-08-10 | INR 149.90 | +0.21% | INR 150.00 | INR 150.99 | INR 148.02 | 781.48K |
| 2026-08-07 | INR 149.59 | -1.93% | INR 153.00 | INR 153.00 | INR 148.83 | 802.41K |
| 2026-08-06 | INR 152.53 | +2.16% | INR 150.83 | INR 152.80 | INR 149.03 | 816.73K |
| 2026-08-05 | INR 149.31 | +0.01% | INR 150.28 | INR 151.00 | INR 148.65 | 608.48K |
| 2026-08-04 | INR 149.29 | -0.72% | INR 151.00 | INR 151.36 | INR 148.50 | 1.06M |
| 2026-08-03 | INR 150.37 | -2.25% | INR 156.80 | INR 156.80 | INR 149.80 | 1.86M |
| 2026-07-31 | INR 153.83 | +0.64% | INR 154.50 | INR 155.00 | INR 153.05 | 548.51K |
| 2026-07-30 | INR 152.85 | -1.43% | INR 155.06 | INR 155.12 | INR 152.12 | 597.75K |
| 2026-07-29 | INR 155.06 | +2.62% | INR 152.00 | INR 156.50 | INR 150.50 | 900.61K |
| 2026-07-28 | INR 151.10 | +0.55% | INR 151.00 | INR 151.89 | INR 148.70 | 950.31K |
| 2026-07-27 | INR 150.27 | -0.17% | INR 150.00 | INR 153.25 | INR 149.70 | 683.17K |
| 2026-07-24 | INR 150.53 | +0.18% | INR 149.82 | INR 151.37 | INR 147.40 | 798.40K |
| 2026-07-23 | INR 150.26 | -2.81% | INR 155.20 | INR 156.00 | INR 149.30 | 1.15M |
| 2026-07-22 | INR 154.61 | -2.08% | INR 158.80 | INR 160.97 | INR 154.10 | 852.75K |
| 2026-07-21 | INR 157.90 | +0.09% | INR 158.16 | INR 159.20 | INR 154.51 | 1.33M |
| 2026-07-20 | INR 157.76 | -0.53% | INR 157.48 | INR 159.79 | INR 154.97 | 1.01M |
| 2026-07-17 | INR 158.60 | -1.73% | INR 161.39 | INR 161.41 | INR 155.20 | 2.01M |
| 2026-07-16 | INR 161.39 | -1.32% | INR 166.66 | INR 169.30 | INR 159.00 | 3.17M |
| 2026-07-15 | INR 163.55 | +5.62% | INR 156.44 | INR 174.40 | INR 156.00 | 20.11M |
| 2026-07-14 | INR 154.85 | -1.53% | INR 158.22 | INR 158.22 | INR 154.00 | 797.59K |
| 2026-07-13 | INR 157.25 | -1.31% | INR 158.51 | INR 163.89 | INR 155.62 | 2.80M |
| 2026-07-10 | INR 159.34 | +3.14% | INR 155.01 | INR 160.00 | INR 154.49 | 2.29M |
| 2026-07-09 | INR 154.49 | +3.70% | INR 149.69 | INR 156.17 | INR 148.72 | 1.21M |
| 2026-07-08 | INR 148.98 | -4.57% | INR 152.26 | INR 153.39 | INR 147.20 | 3.01M |
| 2026-07-07 | INR 156.12 | +2.60% | INR 153.05 | INR 156.60 | INR 150.97 | 844.62K |
| 2026-07-06 | INR 152.17 | -0.52% | INR 153.38 | INR 153.90 | INR 150.76 | 523.13K |
| 2026-07-03 | INR 152.97 | +0.71% | INR 152.30 | INR 154.85 | INR 152.30 | 666.33K |
| 2026-07-02 | INR 151.89 | +1.52% | INR 150.00 | INR 154.99 | INR 149.76 | 955.08K |
| 2026-07-01 | INR 149.61 | +0.61% | INR 148.50 | INR 152.19 | INR 148.23 | 785.85K |
| 2026-06-30 | INR 148.71 | +1.09% | INR 145.16 | INR 149.55 | INR 144.33 | 1.82M |
| 2026-06-29 | INR 147.10 | -0.86% | INR 147.50 | INR 150.05 | INR 146.00 | 775.93K |
| 2026-06-26 | INR 148.37 | 0.00% | INR 148.37 | INR 148.37 | INR 148.37 | 0 |
| 2026-06-25 | INR 148.37 | -1.67% | INR 147.68 | INR 150.41 | INR 146.01 | 3.25M |
| 2026-06-24 | INR 150.89 | -0.37% | INR 152.96 | INR 153.20 | INR 149.60 | 1.70M |
| 2026-06-23 | INR 151.45 | -1.43% | INR 154.59 | INR 155.22 | INR 150.89 | 1.25M |
| 2026-06-22 | INR 153.64 | -0.60% | INR 154.54 | INR 157.43 | INR 152.00 | 9.01M |
| 2026-06-19 | INR 154.57 | -3.26% | INR 156.59 | INR 158.69 | INR 153.41 | 1.49M |
| 2026-06-18 | INR 159.78 | +0.09% | INR 162.39 | INR 162.39 | INR 156.63 | 1.11M |
| 2026-06-17 | INR 159.64 | -2.04% | INR 162.90 | INR 163.90 | INR 158.51 | 675.96K |
| 2026-06-16 | INR 162.97 | +0.48% | INR 163.00 | INR 164.07 | INR 161.31 | 653.07K |
| 2026-06-15 | INR 162.19 | +6.15% | INR 156.80 | INR 164.97 | INR 154.25 | 2.21M |
| 2026-06-12 | INR 152.79 | +2.57% | INR 150.90 | INR 153.48 | INR 148.19 | 717.24K |
| 2026-06-11 | INR 148.96 | -0.15% | INR 148.50 | INR 151.53 | INR 146.87 | 539.86K |
| 2026-06-10 | INR 149.18 | -4.37% | INR 157.74 | INR 157.74 | INR 145.56 | 1.65M |
| 2026-06-09 | INR 155.99 | +1.69% | INR 153.51 | INR 157.50 | INR 153.51 | 371.89K |
| 2026-06-08 | INR 153.40 | -4.47% | INR 157.70 | INR 161.69 | INR 153.00 | 621.39K |
| 2026-06-05 | INR 160.58 | -0.91% | INR 162.05 | INR 165.25 | INR 158.35 | 790.02K |
| 2026-06-04 | INR 162.05 | +3.21% | INR 158.00 | INR 163.00 | INR 156.80 | 663.73K |
| 2026-06-03 | INR 157.01 | -0.96% | INR 159.00 | INR 159.08 | INR 154.26 | 515.51K |
| 2026-06-02 | INR 158.53 | +1.20% | INR 155.60 | INR 160.34 | INR 153.10 | 541.10K |
| 2026-06-01 | INR 156.65 | -3.12% | INR 163.78 | INR 163.78 | INR 154.59 | 1.11M |
| 2026-05-29 | INR 161.69 | -0.27% | INR 162.89 | INR 165.40 | INR 159.15 | 1.16M |
| 2026-05-28 | INR 162.13 | 0.00% | INR 162.13 | INR 162.13 | INR 162.13 | 0 |