Skip to main content
The Federal Bank Limited (BOM:500469)
India flag India · Delayed Price · Currency is INR
273.55
-13.05 (-4.55%)
At close: Mar 9, 2026

The Federal Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026280.00280.80268.75273.55273.55-4.55%524,010
Mar 6, 2026289.35291.15286.00286.60286.60-0.97%88,695
Mar 5, 2026286.75291.60285.35289.40289.401.12%495,150
Mar 4, 2026292.75293.50283.15286.20286.20-2.93%177,475
Mar 2, 2026280.25299.35280.25294.85294.85-1.70%421,028
Feb 27, 2026299.20301.75297.00299.95299.950.13%274,663
Feb 26, 2026299.05301.70297.00299.55299.550.30%112,807
Feb 25, 2026296.20301.00296.20298.65298.651.03%339,444
Feb 24, 2026296.20300.00295.00295.60295.60-0.20%247,413
Feb 23, 2026294.55296.60290.00296.20296.201.30%144,133
Feb 20, 2026291.60293.10287.40292.40292.401.44%113,934
Feb 19, 2026291.55291.85287.55288.25288.25-0.86%73,248
Feb 18, 2026288.65293.00287.85290.75290.750.62%164,845
Feb 17, 2026289.35290.95282.75288.95288.950.02%3,526,031
Feb 16, 2026287.45289.70285.50288.90288.900.19%679,055
Feb 13, 2026287.85290.55285.05288.35288.350.47%169,435
Feb 12, 2026291.50292.70286.10287.00287.00-1.31%284,024
Feb 11, 2026281.45293.35279.30290.80290.803.01%936,390
Feb 10, 2026286.55288.10281.10282.30282.30-1.50%140,920
Feb 9, 2026287.30288.20284.85286.60286.60-0.07%228,198
Feb 6, 2026289.90289.90284.40286.80286.80-0.26%140,333
Feb 5, 2026287.60289.20285.60287.55287.550.07%114,223
Feb 4, 2026285.60288.00282.95287.35287.350.61%3,314,370
Feb 3, 2026291.50298.40283.60285.60285.601.42%716,452
Feb 2, 2026283.25289.00276.00281.60281.60-1.16%134,988
Feb 1, 2026288.40288.55281.15284.90284.90-1.23%254,317
Jan 30, 2026286.35288.65282.90288.45288.450.24%846,922
Jan 29, 2026284.40289.60284.10287.75287.751.11%405,362
Jan 28, 2026287.15287.15282.00284.60284.60-0.14%431,939
Jan 27, 2026278.55285.65278.55285.00285.002.33%236,214
Jan 23, 2026283.85284.90277.55278.50278.50-1.36%367,132
Jan 22, 2026280.05287.05278.40282.35282.352.25%539,337
Jan 21, 2026270.95276.65268.80276.15276.151.14%175,401
Jan 20, 2026278.25279.70269.85273.05273.05-2.36%174,543
Jan 19, 2026270.35280.20270.35279.65279.653.44%1,682,711
Jan 16, 2026247.40273.00247.40270.35270.359.50%3,904,434
Jan 14, 2026248.05248.05242.30246.90246.90-0.94%1,458,433
Jan 13, 2026250.15254.60246.90249.25249.25-1.46%2,161,864
Jan 12, 2026253.40256.35250.55252.95252.95-0.90%88,206
Jan 9, 2026255.70258.35254.60255.25255.25-0.25%187,451
Jan 8, 2026258.20259.10253.75255.90255.90-0.97%128,491
Jan 7, 2026257.00259.00253.25258.40258.400.74%156,790
Jan 6, 2026263.70264.35254.80256.50256.50-2.71%265,981
Jan 5, 2026267.25267.25261.50263.65263.65-1.13%153,585
Jan 2, 2026267.10268.80265.85266.65266.650.30%112,696
Jan 1, 2026267.55267.60264.70265.85265.85-0.45%102,785
Dec 31, 2025267.80269.00264.20267.05267.05-0.28%159,601
Dec 30, 2025263.25269.40261.95267.80267.801.84%538,919
Dec 29, 2025261.25263.85260.50262.95262.950.50%67,335
Dec 26, 2025261.30263.30260.40261.65261.65-0.06%159,427
Dec 24, 2025268.15268.15261.20261.80261.80-1.36%408,966
Dec 23, 2025270.95270.95264.90265.40265.40-1.39%472,877
Dec 22, 2025267.75271.00267.75269.15269.150.52%193,306
Dec 19, 2025266.10268.25265.15267.75267.750.94%167,998
Dec 18, 2025263.70266.80263.05265.25265.250.63%190,955
Dec 17, 2025261.70264.45261.00263.60263.600.42%445,429
Dec 16, 2025265.35265.55261.15262.50262.50-1.07%895,878
Dec 15, 2025262.00266.25260.90265.35265.351.61%307,805
Dec 12, 2025261.10263.65259.90261.15261.150.25%545,803
Dec 11, 2025259.50262.30258.95260.50260.500.39%178,213
Dec 10, 2025260.25261.55258.45259.50259.50-0.52%468,537
Dec 9, 2025256.90263.05255.65260.85260.851.34%2,387,791
Dec 8, 2025258.10259.80255.25257.40257.40-0.69%707,422
Dec 5, 2025258.70260.20257.05259.20259.200.27%136,331
Dec 4, 2025258.70261.15257.00258.50258.500.12%365,451
Dec 3, 2025259.00259.80255.95258.20258.20-0.15%230,393
Dec 2, 2025256.30262.00256.30258.60258.600.84%144,696
Dec 1, 2025259.05259.20255.90256.45256.45-0.58%444,941
Nov 28, 2025255.40258.20254.00257.95257.951.28%137,912
Nov 27, 2025255.75256.85253.35254.70254.70-0.72%174,726
Nov 26, 2025255.80258.75254.00256.55256.550.27%427,773
Nov 25, 2025248.10256.80247.55255.85255.853.14%660,047
Nov 24, 2025245.80251.10244.60248.05248.051.24%627,771
Nov 21, 2025243.50247.60243.50245.00245.000.10%693,585
Nov 20, 2025246.90246.90243.80244.75244.75-0.59%268,214
Nov 19, 2025245.05248.50244.70246.20246.200.63%546,222
Nov 18, 2025239.95246.70239.00244.65244.652.36%786,083
Nov 17, 2025236.80240.00235.50239.00239.001.16%236,139
Nov 14, 2025234.95237.05234.95236.25236.250.25%73,917
Nov 13, 2025238.15238.55235.30235.65235.65-1.44%152,473
Nov 12, 2025236.00239.85233.35239.10239.101.38%173,415
Nov 11, 2025238.70238.70235.40235.85235.85-1.05%101,030
Nov 10, 2025236.95238.75236.60238.35238.350.44%224,408
Nov 7, 2025234.35238.20232.50237.30237.300.70%163,187
Nov 6, 2025237.80238.40235.00235.65235.65-0.90%147,001
Nov 4, 2025237.85238.40234.75237.80237.80-0.04%242,477
Nov 3, 2025236.35238.90236.30237.90237.900.49%406,014
Oct 31, 2025235.05237.40233.80236.75236.750.83%790,662
Oct 30, 2025235.30237.40234.35234.80234.800.02%1,085,208
Oct 29, 2025236.50236.50233.40234.75234.75-0.45%253,869
Oct 28, 2025234.00236.65232.40235.80235.800.79%303,491
Oct 27, 2025230.00235.20228.00233.95233.952.88%1,028,573
Oct 24, 2025228.40232.25226.85227.40227.400.02%648,729
Oct 23, 2025227.40231.30226.70227.35227.35-715,424
Oct 21, 2025227.65229.35226.85227.35227.350.11%240,183
Oct 20, 2025215.05229.85215.05227.10227.106.92%2,604,801
Oct 17, 2025214.35215.40211.65212.40212.40-1.03%960,677
Oct 16, 2025214.50216.60214.00214.60214.60-0.81%239,051
Oct 15, 2025215.40217.20214.15216.35216.350.44%1,441,356
Oct 14, 2025212.70215.95212.00215.40215.401.15%1,164,399