The Federal Bank Limited (BOM:500469)
India
· Delayed Price · Currency is INR 258.50
+0.30 (0.12%)
At close: Dec 4, 2025
The Federal Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 258.70 | 260.20 | 257.05 | 259.20 | 259.20 | 0.27% | 136,331 |
| Dec 4, 2025 | 258.70 | 261.15 | 257.00 | 258.50 | 258.50 | 0.12% | 365,451 |
| Dec 3, 2025 | 259.00 | 259.80 | 255.95 | 258.20 | 258.20 | -0.15% | 230,393 |
| Dec 2, 2025 | 256.30 | 262.00 | 256.30 | 258.60 | 258.60 | 0.84% | 144,696 |
| Dec 1, 2025 | 259.05 | 259.20 | 255.90 | 256.45 | 256.45 | -0.58% | 444,941 |
| Nov 28, 2025 | 255.40 | 258.20 | 254.00 | 257.95 | 257.95 | 1.28% | 137,912 |
| Nov 27, 2025 | 255.75 | 256.85 | 253.35 | 254.70 | 254.70 | -0.72% | 174,726 |
| Nov 26, 2025 | 255.80 | 258.75 | 254.00 | 256.55 | 256.55 | 0.27% | 427,773 |
| Nov 25, 2025 | 248.10 | 256.80 | 247.55 | 255.85 | 255.85 | 3.14% | 660,047 |
| Nov 24, 2025 | 245.80 | 251.10 | 244.60 | 248.05 | 248.05 | 1.24% | 627,771 |
| Nov 21, 2025 | 243.50 | 247.60 | 243.50 | 245.00 | 245.00 | 0.10% | 693,585 |
| Nov 20, 2025 | 246.90 | 246.90 | 243.80 | 244.75 | 244.75 | -0.59% | 268,214 |
| Nov 19, 2025 | 245.05 | 248.50 | 244.70 | 246.20 | 246.20 | 0.63% | 546,222 |
| Nov 18, 2025 | 239.95 | 246.70 | 239.00 | 244.65 | 244.65 | 2.36% | 786,083 |
| Nov 17, 2025 | 236.80 | 240.00 | 235.50 | 239.00 | 239.00 | 1.16% | 236,139 |
| Nov 14, 2025 | 234.95 | 237.05 | 234.95 | 236.25 | 236.25 | 0.25% | 73,917 |
| Nov 13, 2025 | 238.15 | 238.55 | 235.30 | 235.65 | 235.65 | -1.44% | 152,473 |
| Nov 12, 2025 | 236.00 | 239.85 | 233.35 | 239.10 | 239.10 | 1.38% | 173,415 |
| Nov 11, 2025 | 238.70 | 238.70 | 235.40 | 235.85 | 235.85 | -1.05% | 101,030 |
| Nov 10, 2025 | 236.95 | 238.75 | 236.60 | 238.35 | 238.35 | 0.44% | 224,408 |
| Nov 7, 2025 | 234.35 | 238.20 | 232.50 | 237.30 | 237.30 | 0.70% | 163,187 |
| Nov 6, 2025 | 237.80 | 238.40 | 235.00 | 235.65 | 235.65 | -0.90% | 147,001 |
| Nov 4, 2025 | 237.85 | 238.40 | 234.75 | 237.80 | 237.80 | -0.04% | 242,477 |
| Nov 3, 2025 | 236.35 | 238.90 | 236.30 | 237.90 | 237.90 | 0.49% | 406,014 |
| Oct 31, 2025 | 235.05 | 237.40 | 233.80 | 236.75 | 236.75 | 0.83% | 790,662 |
| Oct 30, 2025 | 235.30 | 237.40 | 234.35 | 234.80 | 234.80 | 0.02% | 1,085,208 |
| Oct 29, 2025 | 236.50 | 236.50 | 233.40 | 234.75 | 234.75 | -0.45% | 253,869 |
| Oct 28, 2025 | 234.00 | 236.65 | 232.40 | 235.80 | 235.80 | 0.79% | 303,491 |
| Oct 27, 2025 | 230.00 | 235.20 | 228.00 | 233.95 | 233.95 | 2.88% | 1,028,573 |
| Oct 24, 2025 | 228.40 | 232.25 | 226.85 | 227.40 | 227.40 | 0.02% | 648,729 |
| Oct 23, 2025 | 227.40 | 231.30 | 226.70 | 227.35 | 227.35 | - | 715,424 |
| Oct 21, 2025 | 227.65 | 229.35 | 226.85 | 227.35 | 227.35 | 0.11% | 240,183 |
| Oct 20, 2025 | 215.05 | 229.85 | 215.05 | 227.10 | 227.10 | 6.92% | 2,604,801 |
| Oct 17, 2025 | 214.35 | 215.40 | 211.65 | 212.40 | 212.40 | -1.03% | 960,677 |
| Oct 16, 2025 | 214.50 | 216.60 | 214.00 | 214.60 | 214.60 | -0.81% | 239,051 |
| Oct 15, 2025 | 215.40 | 217.20 | 214.15 | 216.35 | 216.35 | 0.44% | 1,441,356 |
| Oct 14, 2025 | 212.70 | 215.95 | 212.00 | 215.40 | 215.40 | 1.15% | 1,164,399 |
| Oct 13, 2025 | 207.80 | 213.40 | 207.80 | 212.95 | 212.95 | 1.91% | 614,310 |
| Oct 10, 2025 | 207.25 | 210.15 | 206.90 | 208.95 | 208.95 | 0.80% | 316,886 |
| Oct 9, 2025 | 203.75 | 207.90 | 202.30 | 207.30 | 207.30 | 2.40% | 356,633 |
| Oct 8, 2025 | 200.30 | 203.50 | 199.25 | 202.45 | 202.45 | 1.61% | 586,234 |
| Oct 7, 2025 | 194.15 | 199.95 | 194.15 | 199.25 | 199.25 | 2.94% | 705,814 |
| Oct 6, 2025 | 192.00 | 194.00 | 191.75 | 193.55 | 193.55 | 0.60% | 184,958 |
| Oct 3, 2025 | 193.50 | 195.50 | 192.15 | 192.40 | 192.40 | -0.67% | 126,385 |
| Oct 1, 2025 | 192.75 | 194.60 | 191.65 | 193.70 | 193.70 | 0.36% | 175,020 |
| Sep 30, 2025 | 191.55 | 193.55 | 190.65 | 193.00 | 193.00 | 1.50% | 153,762 |
| Sep 29, 2025 | 191.95 | 192.70 | 188.95 | 190.15 | 190.15 | -0.81% | 182,002 |
| Sep 26, 2025 | 192.40 | 193.80 | 190.25 | 191.70 | 191.70 | -0.75% | 62,876 |
| Sep 25, 2025 | 193.55 | 195.30 | 192.60 | 193.15 | 193.15 | -0.21% | 130,433 |
| Sep 24, 2025 | 194.50 | 196.65 | 193.25 | 193.55 | 193.55 | -0.95% | 120,864 |
| Sep 23, 2025 | 195.15 | 196.10 | 194.00 | 195.40 | 195.40 | 0.33% | 125,345 |
| Sep 22, 2025 | 195.20 | 198.55 | 194.35 | 194.75 | 194.75 | -1.59% | 194,237 |
| Sep 19, 2025 | 198.20 | 199.45 | 197.70 | 197.90 | 197.90 | -0.23% | 63,845 |
| Sep 18, 2025 | 199.65 | 200.40 | 198.05 | 198.35 | 198.35 | -0.33% | 191,254 |
| Sep 17, 2025 | 197.00 | 199.50 | 196.80 | 199.00 | 199.00 | 1.30% | 251,587 |
| Sep 16, 2025 | 196.25 | 197.25 | 195.50 | 196.45 | 196.45 | 0.08% | 200,395 |
| Sep 15, 2025 | 194.90 | 196.90 | 194.40 | 196.30 | 196.30 | 1.00% | 85,848 |
| Sep 12, 2025 | 196.15 | 197.00 | 193.80 | 194.35 | 194.35 | -1.19% | 161,255 |
| Sep 11, 2025 | 196.30 | 198.00 | 195.15 | 196.70 | 196.70 | 0.36% | 90,774 |
| Sep 10, 2025 | 191.75 | 196.80 | 191.75 | 196.00 | 196.00 | 2.30% | 172,937 |
| Sep 9, 2025 | 190.95 | 192.00 | 190.00 | 191.60 | 191.60 | 0.52% | 51,245 |
| Sep 8, 2025 | 190.65 | 191.95 | 189.35 | 190.60 | 190.60 | 0.08% | 306,329 |
| Sep 5, 2025 | 190.10 | 191.00 | 189.15 | 190.45 | 190.45 | 0.37% | 61,552 |
| Sep 4, 2025 | 194.05 | 196.00 | 188.45 | 189.75 | 189.75 | -1.76% | 144,552 |
| Sep 3, 2025 | 193.55 | 194.65 | 192.90 | 193.15 | 193.15 | -0.21% | 96,019 |
| Sep 2, 2025 | 193.30 | 195.40 | 193.00 | 193.55 | 193.55 | - | 68,941 |
| Sep 1, 2025 | 190.25 | 193.95 | 190.25 | 193.55 | 193.55 | 0.97% | 66,316 |
| Aug 29, 2025 | 191.10 | 193.85 | 191.10 | 191.70 | 191.70 | -0.05% | 185,793 |
| Aug 28, 2025 | 191.75 | 192.60 | 190.50 | 191.80 | 191.80 | -0.26% | 105,145 |
| Aug 26, 2025 | 194.25 | 195.45 | 192.00 | 192.30 | 192.30 | -1.38% | 75,655 |
| Aug 25, 2025 | 195.75 | 197.75 | 194.70 | 195.00 | 195.00 | -0.74% | 84,486 |
| Aug 22, 2025 | 199.00 | 199.10 | 196.05 | 196.45 | 196.45 | -1.48% | 106,882 |
| Aug 21, 2025 | 199.25 | 201.00 | 199.10 | 199.40 | 198.20 | -0.15% | 976,018 |
| Aug 20, 2025 | 201.85 | 201.85 | 199.30 | 199.70 | 198.50 | -0.10% | 456,796 |
| Aug 19, 2025 | 196.05 | 200.40 | 195.55 | 199.90 | 198.70 | 2.02% | 153,158 |
| Aug 18, 2025 | 196.95 | 197.55 | 195.00 | 195.95 | 194.77 | - | 1,202,379 |
| Aug 14, 2025 | 196.20 | 196.55 | 195.00 | 195.95 | 194.77 | -0.13% | 95,556 |
| Aug 13, 2025 | 196.20 | 197.85 | 195.60 | 196.20 | 195.02 | 0.10% | 516,494 |
| Aug 12, 2025 | 196.65 | 197.15 | 195.50 | 196.00 | 194.82 | -0.31% | 55,604 |
| Aug 11, 2025 | 196.35 | 198.00 | 196.00 | 196.60 | 195.42 | 0.23% | 767,436 |
| Aug 8, 2025 | 198.20 | 199.70 | 195.80 | 196.15 | 194.97 | -1.28% | 119,343 |
| Aug 7, 2025 | 196.10 | 199.25 | 194.95 | 198.70 | 197.50 | 0.74% | 60,479 |
| Aug 6, 2025 | 196.00 | 197.80 | 194.65 | 197.25 | 196.06 | 0.66% | 77,359 |
| Aug 5, 2025 | 196.45 | 196.85 | 194.10 | 195.95 | 194.77 | -0.28% | 175,927 |
| Aug 4, 2025 | 185.95 | 196.90 | 185.60 | 196.50 | 195.32 | 0.28% | 804,465 |
| Aug 1, 2025 | 203.00 | 203.05 | 194.85 | 195.95 | 194.77 | -3.16% | 172,301 |
| Jul 31, 2025 | 202.55 | 204.65 | 201.15 | 202.35 | 201.13 | -1.17% | 244,291 |
| Jul 30, 2025 | 205.15 | 205.70 | 202.80 | 204.75 | 203.52 | -0.19% | 85,443 |
| Jul 29, 2025 | 205.05 | 206.95 | 203.50 | 205.15 | 203.92 | -0.46% | 171,465 |
| Jul 28, 2025 | 209.85 | 210.40 | 205.70 | 206.10 | 204.86 | -0.89% | 410,478 |
| Jul 25, 2025 | 212.90 | 212.95 | 207.25 | 207.95 | 206.70 | -2.10% | 82,232 |
| Jul 24, 2025 | 213.20 | 215.00 | 212.25 | 212.40 | 211.12 | -0.19% | 1,436,817 |
| Jul 23, 2025 | 212.40 | 213.50 | 211.80 | 212.80 | 211.52 | 0.26% | 119,746 |
| Jul 22, 2025 | 213.25 | 213.95 | 211.55 | 212.25 | 210.97 | -0.16% | 947,739 |
| Jul 21, 2025 | 212.75 | 213.50 | 209.80 | 212.60 | 211.32 | 0.16% | 166,857 |
| Jul 18, 2025 | 213.65 | 213.65 | 211.10 | 212.25 | 210.97 | -0.07% | 426,042 |
| Jul 17, 2025 | 215.50 | 215.75 | 212.00 | 212.40 | 211.12 | -1.05% | 100,230 |
| Jul 16, 2025 | 211.85 | 215.35 | 211.70 | 214.65 | 213.36 | 1.39% | 940,006 |
| Jul 15, 2025 | 210.65 | 212.80 | 210.30 | 211.70 | 210.43 | 0.59% | 495,946 |
| Jul 14, 2025 | 207.30 | 211.45 | 206.60 | 210.45 | 209.18 | 1.50% | 772,767 |