tiprankstipranks
Trending News
More News >
Federal Bank Ltd. (India) (IN:FEDERALBNK)
:FEDERALBNK
India Market
Advertisement

Federal Bank Ltd. (India) (FEDERALBNK) Historical Prices

Compare
9 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
190.10
191.00
189.15
190.45
190.45
+0.37%
61,552
0.19
Sep 04, 2025
194.05
196.00
188.45
189.75
189.75
-1.76%
144,552
0.45
Sep 03, 2025
193.55
194.65
192.90
193.15
193.15
-0.21%
96,019
0.28
Sep 02, 2025
193.30
195.40
193.00
193.55
193.55
0.00%
68,941
0.19
Sep 01, 2025
190.25
193.95
190.25
193.55
193.55
+0.97%
66,316
0.18
Aug 29, 2025
191.10
193.85
191.10
191.70
191.70
-0.05%
185,793
0.50
Aug 28, 2025
191.75
192.60
190.50
191.80
191.80
-0.26%
105,145
0.28
Aug 26, 2025
194.25
195.45
192.00
192.30
192.30
-1.38%
75,655
0.20
Aug 25, 2025
195.75
197.75
194.70
195.00
195.00
-0.74%
84,486
0.22
Aug 22, 2025
199.00
199.10
196.05
196.45
196.45
-0.88%
106,882
0.28
Aug 21, 2025
199.25
201.00
199.10
199.40
198.20
+0.45%
976,018
2.64
Aug 20, 2025
201.85
201.85
199.30
199.70
198.50
+0.51%
456,796
1.24
Aug 19, 2025
196.05
200.40
195.55
199.90
198.70
+2.63%
153,158
0.42
Aug 18, 2025
196.95
197.55
195.00
195.95
194.77
+0.61%
1,202,379
3.42
Aug 14, 2025
196.20
196.55
195.00
195.95
194.77
+0.48%
95,556
0.27
Aug 13, 2025
196.20
197.85
195.60
196.20
195.02
+0.71%
516,494
1.49
Aug 12, 2025
196.65
197.15
195.50
196.00
194.82
+0.30%
55,604
0.16
Aug 11, 2025
196.35
198.00
196.00
196.60
195.42
+0.84%
767,436
2.27
Aug 08, 2025
198.20
199.70
195.80
196.15
194.97
-0.69%
119,343
0.35
Aug 07, 2025
196.10
199.25
194.95
198.70
197.50
+1.35%
60,479
0.18
Aug 06, 2025
196.00
197.80
194.65
197.25
196.06
+1.27%
77,359
0.23
Aug 05, 2025
196.45
196.85
194.10
195.95
194.77
+0.32%
175,927
0.51
Aug 04, 2025
185.95
196.90
185.60
196.50
195.32
+0.89%
804,465
2.42
Aug 01, 2025
203.00
203.05
194.85
195.95
194.77
-2.58%
172,301
0.52
Jul 31, 2025
202.55
204.65
201.15
202.35
201.13
-0.57%
244,291
0.74
Jul 30, 2025
205.15
205.70
202.80
204.75
203.52
+0.41%
85,443
0.25
Jul 29, 2025
205.05
206.95
203.50
205.15
203.92
+0.14%
171,465
0.51
Jul 28, 2025
209.85
210.40
205.70
206.10
204.86
-0.29%
410,478
1.22
Jul 25, 2025
212.90
212.95
207.25
207.95
206.70
-1.50%
82,232
0.24
Jul 24, 2025
213.20
215.00
212.25
212.40
211.12
+0.42%
1,436,817
4.53
Jul 23, 2025
212.40
213.50
211.80
212.80
211.52
+0.87%
119,746
0.37
Jul 22, 2025
213.25
213.95
211.55
212.25
210.97
+0.44%
947,739
3.08
Jul 21, 2025
212.75
213.50
209.80
212.60
211.32
+0.77%
166,857
0.54
Jul 18, 2025
213.65
213.65
211.10
212.25
210.97
+0.53%
426,042
1.38
Jul 17, 2025
215.50
215.75
212.00
212.40
211.12
-0.45%
100,230
0.33
Jul 16, 2025
211.85
215.35
211.70
214.65
213.36
+2.01%
940,006
3.16
Jul 15, 2025
210.65
212.80
210.30
211.70
210.42
+1.20%
495,946
1.70
Jul 14, 2025
207.30
211.45
206.60
210.45
209.18
+2.11%
772,767
2.73
Jul 11, 2025
210.95
211.75
206.60
207.35
206.10
-1.04%
91,167
0.32
Jul 10, 2025
212.25
214.50
210.20
210.80
209.53
-0.81%
394,275
1.42
Jul 09, 2025
213.75
214.60
212.60
213.80
212.51
+0.72%
103,036
0.37
Jul 08, 2025
216.20
216.20
213.20
213.55
212.26
-0.07%
75,184
0.26
Jul 07, 2025
215.40
217.05
214.70
215.00
213.71
+0.47%
730,425
2.66
Jul 04, 2025
217.80
218.15
214.05
215.30
214.00
-0.14%
101,596
0.37
Jul 03, 2025
219.15
219.15
216.10
216.90
215.59
+0.26%
91,243
0.33
Jul 02, 2025
220.00
220.00
216.15
217.65
216.34
+0.10%
440,463
1.62
Jul 01, 2025
214.85
219.35
211.55
218.75
217.43
+3.27%
469,519
1.75
Jun 30, 2025
210.20
214.35
210.20
213.10
211.82
+2.85%
574,712
2.21
Jun 27, 2025
210.05
210.40
207.40
208.45
207.20
-0.14%
140,442
0.54
Jun 26, 2025
211.20
211.55
205.80
210.00
208.74
+0.37%
267,538
1.04
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis