The Federal Bank Limited (BOM:500469)
India
· Delayed Price · Currency is INR 290.50
-3.65 (-1.24%)
At close: Apr 28, 2026
The Federal Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 293.95 | 295.45 | 290.15 | 290.50 | 290.50 | -1.24% | 152,613 |
| Apr 27, 2026 | 294.05 | 297.50 | 292.70 | 294.15 | 294.15 | 0.39% | 129,277 |
| Apr 24, 2026 | 294.55 | 298.30 | 291.30 | 293.00 | 293.00 | -0.78% | 113,563 |
| Apr 23, 2026 | 295.00 | 296.75 | 293.50 | 295.30 | 295.30 | -0.44% | 148,671 |
| Apr 22, 2026 | 296.00 | 298.40 | 295.00 | 296.60 | 296.60 | 0.34% | 166,327 |
| Apr 21, 2026 | 296.85 | 298.90 | 295.15 | 295.60 | 295.60 | 0.46% | 123,380 |
| Apr 20, 2026 | 294.85 | 298.00 | 292.55 | 294.25 | 294.25 | 0.19% | 378,125 |
| Apr 17, 2026 | 287.95 | 294.15 | 282.80 | 293.70 | 293.70 | 3.31% | 456,507 |
| Apr 16, 2026 | 289.10 | 289.50 | 281.60 | 284.30 | 284.30 | -1.01% | 216,965 |
| Apr 15, 2026 | 293.30 | 294.75 | 286.00 | 287.20 | 287.20 | -0.35% | 1,137,519 |
| Apr 13, 2026 | 272.70 | 290.30 | 272.70 | 288.20 | 288.20 | -1.23% | 212,719 |
| Apr 10, 2026 | 283.60 | 292.45 | 283.60 | 291.80 | 291.80 | 2.98% | 540,125 |
| Apr 9, 2026 | 285.75 | 286.15 | 281.60 | 283.35 | 283.35 | -0.35% | 297,157 |
| Apr 8, 2026 | 288.95 | 288.95 | 282.80 | 284.35 | 284.35 | 3.31% | 715,388 |
| Apr 7, 2026 | 269.35 | 276.95 | 266.50 | 275.25 | 275.25 | 1.38% | 433,490 |
| Apr 6, 2026 | 265.20 | 272.35 | 261.75 | 271.50 | 271.50 | 2.16% | 559,688 |
| Apr 2, 2026 | 264.30 | 267.05 | 256.60 | 265.75 | 265.75 | -0.64% | 220,390 |
| Apr 1, 2026 | 264.90 | 269.95 | 262.90 | 267.45 | 267.45 | 3.12% | 1,176,428 |
| Mar 30, 2026 | 268.25 | 268.25 | 258.15 | 259.35 | 259.35 | -3.66% | 491,729 |
| Mar 27, 2026 | 269.95 | 270.90 | 265.35 | 269.20 | 269.20 | -0.63% | 362,302 |
| Mar 25, 2026 | 265.85 | 273.90 | 265.00 | 270.90 | 270.90 | 3.12% | 327,967 |
| Mar 24, 2026 | 261.55 | 263.90 | 257.65 | 262.70 | 262.70 | 3.24% | 405,000 |
| Mar 23, 2026 | 263.75 | 263.75 | 253.45 | 254.45 | 254.45 | -4.65% | 689,245 |
| Mar 20, 2026 | 267.70 | 274.35 | 266.10 | 266.85 | 266.85 | 0.30% | 217,468 |
| Mar 19, 2026 | 266.85 | 269.00 | 263.00 | 266.05 | 266.05 | -1.99% | 79,835 |
| Mar 18, 2026 | 263.35 | 272.65 | 263.35 | 271.45 | 271.45 | 2.51% | 198,912 |
| Mar 17, 2026 | 261.00 | 266.35 | 255.80 | 264.80 | 264.80 | 1.51% | 350,652 |
| Mar 16, 2026 | 261.30 | 265.25 | 256.95 | 260.85 | 260.85 | -0.86% | 788,267 |
| Mar 13, 2026 | 269.10 | 269.50 | 262.30 | 263.10 | 263.10 | -2.63% | 94,568 |
| Mar 12, 2026 | 267.90 | 272.10 | 264.85 | 270.20 | 270.20 | 0.30% | 214,066 |
| Mar 11, 2026 | 278.15 | 278.15 | 268.65 | 269.40 | 269.40 | -2.39% | 317,243 |
| Mar 10, 2026 | 277.95 | 281.05 | 275.40 | 276.00 | 276.00 | 0.90% | 3,920,986 |
| Mar 9, 2026 | 280.00 | 280.80 | 268.75 | 273.55 | 273.55 | -4.55% | 524,010 |
| Mar 6, 2026 | 289.35 | 291.15 | 286.00 | 286.60 | 286.60 | -0.97% | 88,695 |
| Mar 5, 2026 | 286.75 | 291.60 | 285.35 | 289.40 | 289.40 | 1.12% | 495,150 |
| Mar 4, 2026 | 292.75 | 293.50 | 283.15 | 286.20 | 286.20 | -2.93% | 177,475 |
| Mar 2, 2026 | 280.25 | 299.35 | 280.25 | 294.85 | 294.85 | -1.70% | 421,028 |
| Feb 27, 2026 | 299.20 | 301.75 | 297.00 | 299.95 | 299.95 | 0.13% | 274,663 |
| Feb 26, 2026 | 299.05 | 301.70 | 297.00 | 299.55 | 299.55 | 0.30% | 112,807 |
| Feb 25, 2026 | 296.20 | 301.00 | 296.20 | 298.65 | 298.65 | 1.03% | 339,444 |
| Feb 24, 2026 | 296.20 | 300.00 | 295.00 | 295.60 | 295.60 | -0.20% | 247,413 |
| Feb 23, 2026 | 294.55 | 296.60 | 290.00 | 296.20 | 296.20 | 1.30% | 144,133 |
| Feb 20, 2026 | 291.60 | 293.10 | 287.40 | 292.40 | 292.40 | 1.44% | 113,934 |
| Feb 19, 2026 | 291.55 | 291.85 | 287.55 | 288.25 | 288.25 | -0.86% | 73,248 |
| Feb 18, 2026 | 288.65 | 293.00 | 287.85 | 290.75 | 290.75 | 0.62% | 164,845 |
| Feb 17, 2026 | 289.35 | 290.95 | 282.75 | 288.95 | 288.95 | 0.02% | 3,526,031 |
| Feb 16, 2026 | 287.45 | 289.70 | 285.50 | 288.90 | 288.90 | 0.19% | 679,055 |
| Feb 13, 2026 | 287.85 | 290.55 | 285.05 | 288.35 | 288.35 | 0.47% | 169,435 |
| Feb 12, 2026 | 291.50 | 292.70 | 286.10 | 287.00 | 287.00 | -1.31% | 284,024 |
| Feb 11, 2026 | 281.45 | 293.35 | 279.30 | 290.80 | 290.80 | 3.01% | 936,390 |
| Feb 10, 2026 | 286.55 | 288.10 | 281.10 | 282.30 | 282.30 | -1.50% | 140,920 |
| Feb 9, 2026 | 287.30 | 288.20 | 284.85 | 286.60 | 286.60 | -0.07% | 228,198 |
| Feb 6, 2026 | 289.90 | 289.90 | 284.40 | 286.80 | 286.80 | -0.26% | 140,333 |
| Feb 5, 2026 | 287.60 | 289.20 | 285.60 | 287.55 | 287.55 | 0.07% | 114,223 |
| Feb 4, 2026 | 285.60 | 288.00 | 282.95 | 287.35 | 287.35 | 0.61% | 3,314,370 |
| Feb 3, 2026 | 291.50 | 298.40 | 283.60 | 285.60 | 285.60 | 1.42% | 716,452 |
| Feb 2, 2026 | 283.25 | 289.00 | 276.00 | 281.60 | 281.60 | -1.16% | 134,988 |
| Feb 1, 2026 | 288.40 | 288.55 | 281.15 | 284.90 | 284.90 | -1.23% | 254,317 |
| Jan 30, 2026 | 286.35 | 288.65 | 282.90 | 288.45 | 288.45 | 0.24% | 846,922 |
| Jan 29, 2026 | 284.40 | 289.60 | 284.10 | 287.75 | 287.75 | 1.11% | 405,362 |
| Jan 28, 2026 | 287.15 | 287.15 | 282.00 | 284.60 | 284.60 | -0.14% | 431,939 |
| Jan 27, 2026 | 278.55 | 285.65 | 278.55 | 285.00 | 285.00 | 2.33% | 236,214 |
| Jan 23, 2026 | 283.85 | 284.90 | 277.55 | 278.50 | 278.50 | -1.36% | 367,132 |
| Jan 22, 2026 | 280.05 | 287.05 | 278.40 | 282.35 | 282.35 | 2.25% | 539,337 |
| Jan 21, 2026 | 270.95 | 276.65 | 268.80 | 276.15 | 276.15 | 1.14% | 175,401 |
| Jan 20, 2026 | 278.25 | 279.70 | 269.85 | 273.05 | 273.05 | -2.36% | 174,543 |
| Jan 19, 2026 | 270.35 | 280.20 | 270.35 | 279.65 | 279.65 | 3.44% | 1,682,711 |
| Jan 16, 2026 | 247.40 | 273.00 | 247.40 | 270.35 | 270.35 | 9.50% | 3,904,434 |
| Jan 14, 2026 | 248.05 | 248.05 | 242.30 | 246.90 | 246.90 | -0.94% | 1,458,433 |
| Jan 13, 2026 | 250.15 | 254.60 | 246.90 | 249.25 | 249.25 | -1.46% | 2,161,864 |
| Jan 12, 2026 | 253.40 | 256.35 | 250.55 | 252.95 | 252.95 | -0.90% | 88,206 |
| Jan 9, 2026 | 255.70 | 258.35 | 254.60 | 255.25 | 255.25 | -0.25% | 187,451 |
| Jan 8, 2026 | 258.20 | 259.10 | 253.75 | 255.90 | 255.90 | -0.97% | 128,491 |
| Jan 7, 2026 | 257.00 | 259.00 | 253.25 | 258.40 | 258.40 | 0.74% | 156,790 |
| Jan 6, 2026 | 263.70 | 264.35 | 254.80 | 256.50 | 256.50 | -2.71% | 265,981 |
| Jan 5, 2026 | 267.25 | 267.25 | 261.50 | 263.65 | 263.65 | -1.13% | 153,585 |
| Jan 2, 2026 | 267.10 | 268.80 | 265.85 | 266.65 | 266.65 | 0.30% | 112,696 |
| Jan 1, 2026 | 267.55 | 267.60 | 264.70 | 265.85 | 265.85 | -0.45% | 102,785 |
| Dec 31, 2025 | 267.80 | 269.00 | 264.20 | 267.05 | 267.05 | -0.28% | 159,601 |
| Dec 30, 2025 | 263.25 | 269.40 | 261.95 | 267.80 | 267.80 | 1.84% | 538,919 |
| Dec 29, 2025 | 261.25 | 263.85 | 260.50 | 262.95 | 262.95 | 0.50% | 67,335 |
| Dec 26, 2025 | 261.30 | 263.30 | 260.40 | 261.65 | 261.65 | -0.06% | 159,427 |
| Dec 24, 2025 | 268.15 | 268.15 | 261.20 | 261.80 | 261.80 | -1.36% | 408,966 |
| Dec 23, 2025 | 270.95 | 270.95 | 264.90 | 265.40 | 265.40 | -1.39% | 472,877 |
| Dec 22, 2025 | 267.75 | 271.00 | 267.75 | 269.15 | 269.15 | 0.52% | 193,306 |
| Dec 19, 2025 | 266.10 | 268.25 | 265.15 | 267.75 | 267.75 | 0.94% | 167,998 |
| Dec 18, 2025 | 263.70 | 266.80 | 263.05 | 265.25 | 265.25 | 0.63% | 190,955 |
| Dec 17, 2025 | 261.70 | 264.45 | 261.00 | 263.60 | 263.60 | 0.42% | 445,429 |
| Dec 16, 2025 | 265.35 | 265.55 | 261.15 | 262.50 | 262.50 | -1.07% | 895,878 |
| Dec 15, 2025 | 262.00 | 266.25 | 260.90 | 265.35 | 265.35 | 1.61% | 307,805 |
| Dec 12, 2025 | 261.10 | 263.65 | 259.90 | 261.15 | 261.15 | 0.25% | 545,803 |
| Dec 11, 2025 | 259.50 | 262.30 | 258.95 | 260.50 | 260.50 | 0.39% | 178,213 |
| Dec 10, 2025 | 260.25 | 261.55 | 258.45 | 259.50 | 259.50 | -0.52% | 468,537 |
| Dec 9, 2025 | 256.90 | 263.05 | 255.65 | 260.85 | 260.85 | 1.34% | 2,387,791 |
| Dec 8, 2025 | 258.10 | 259.80 | 255.25 | 257.40 | 257.40 | -0.69% | 707,422 |
| 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 |