Fedders Holding Limited (BOM:511628)
India
· Delayed Price · Currency is INR 42.84
-0.80 (-1.83%)
At close: Mar 6, 2026
Fedders Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.20 | 43.49 | 42.55 | 42.84 | 42.84 | -1.83% | 10,404 |
| Mar 5, 2026 | 45.80 | 45.80 | 42.65 | 43.64 | 43.64 | 3.09% | 277,914 |
| Mar 4, 2026 | 42.16 | 43.00 | 40.60 | 42.33 | 42.33 | 0.31% | 204,559 |
| Mar 2, 2026 | 42.02 | 43.90 | 40.25 | 42.20 | 42.20 | -1.75% | 334,562 |
| Feb 27, 2026 | 44.88 | 45.00 | 42.75 | 42.95 | 42.95 | -4.30% | 272,845 |
| Feb 26, 2026 | 45.00 | 45.90 | 44.50 | 44.88 | 44.88 | -0.53% | 87,940 |
| Feb 25, 2026 | 45.12 | 45.50 | 43.00 | 45.12 | 45.12 | - | 148,995 |
| Feb 24, 2026 | 45.76 | 46.40 | 45.10 | 45.12 | 45.12 | -1.18% | 141,850 |
| Feb 23, 2026 | 46.50 | 46.75 | 45.60 | 45.66 | 45.66 | -0.78% | 40,640 |
| Feb 20, 2026 | 45.90 | 46.94 | 45.11 | 46.02 | 46.02 | 0.26% | 122,055 |
| Feb 19, 2026 | 46.02 | 47.34 | 45.01 | 45.90 | 45.90 | -1.40% | 208,959 |
| Feb 18, 2026 | 48.00 | 48.00 | 46.22 | 46.55 | 46.55 | -1.88% | 28,696 |
| Feb 17, 2026 | 47.11 | 48.50 | 47.11 | 47.44 | 47.44 | -1.23% | 16,431 |
| Feb 16, 2026 | 48.90 | 48.99 | 45.67 | 48.03 | 48.03 | -0.33% | 146,174 |
| Feb 13, 2026 | 48.43 | 48.70 | 46.01 | 48.19 | 48.19 | -0.45% | 23,669 |
| Feb 12, 2026 | 48.00 | 49.00 | 48.00 | 48.41 | 48.41 | 0.96% | 205,676 |
| Feb 11, 2026 | 47.80 | 48.49 | 46.51 | 47.95 | 47.95 | 0.19% | 578,943 |
| Feb 10, 2026 | 46.10 | 48.13 | 45.70 | 47.86 | 47.86 | 3.37% | 53,188 |
| Feb 9, 2026 | 45.16 | 46.80 | 45.16 | 46.30 | 46.30 | 2.50% | 41,129 |
| Feb 6, 2026 | 46.56 | 47.29 | 44.25 | 45.17 | 45.17 | -2.80% | 149,921 |
| Feb 5, 2026 | 46.70 | 46.99 | 45.36 | 46.47 | 46.47 | -0.60% | 42,597 |
| Feb 4, 2026 | 46.52 | 47.70 | 45.80 | 46.75 | 46.75 | 0.04% | 49,260 |
| Feb 3, 2026 | 49.98 | 49.98 | 45.17 | 46.73 | 46.73 | -0.64% | 129,378 |
| Feb 2, 2026 | 49.20 | 49.20 | 47.00 | 47.03 | 47.03 | -2.51% | 59,204 |
| Feb 1, 2026 | 48.50 | 49.50 | 48.00 | 48.24 | 48.24 | 0.29% | 47,713 |
| Jan 30, 2026 | 50.85 | 51.00 | 47.00 | 48.10 | 48.10 | -3.55% | 98,796 |
| Jan 29, 2026 | 50.99 | 51.60 | 48.36 | 49.87 | 49.87 | 1.67% | 421,888 |
| Jan 28, 2026 | 47.02 | 51.00 | 46.65 | 49.05 | 49.05 | 3.63% | 204,947 |
| Jan 27, 2026 | 49.86 | 49.90 | 47.05 | 47.33 | 47.33 | -3.17% | 102,405 |
| Jan 23, 2026 | 49.80 | 50.00 | 48.20 | 48.88 | 48.88 | -0.24% | 30,038 |
| Jan 22, 2026 | 51.00 | 51.00 | 48.25 | 49.00 | 49.00 | 0.95% | 115,744 |
| Jan 21, 2026 | 49.00 | 49.99 | 48.50 | 48.54 | 48.54 | -2.14% | 71,802 |
| Jan 20, 2026 | 51.30 | 51.30 | 47.85 | 49.60 | 49.60 | -1.98% | 321,309 |
| Jan 19, 2026 | 51.40 | 51.95 | 49.54 | 50.60 | 50.60 | -0.47% | 277,584 |
| Jan 16, 2026 | 52.11 | 52.50 | 50.16 | 50.84 | 50.84 | -2.44% | 191,455 |
| Jan 14, 2026 | 54.00 | 54.00 | 49.11 | 52.11 | 52.11 | 2.24% | 124,274 |
| Jan 13, 2026 | 51.90 | 51.90 | 50.31 | 50.97 | 50.97 | 0.12% | 62,127 |
| Jan 12, 2026 | 52.60 | 52.60 | 50.20 | 50.91 | 50.91 | -2.15% | 87,087 |
| Jan 9, 2026 | 52.35 | 52.90 | 50.60 | 52.03 | 52.03 | 1.21% | 99,606 |
| Jan 8, 2026 | 54.50 | 55.28 | 50.60 | 51.41 | 51.41 | -5.93% | 300,940 |
| Jan 7, 2026 | 56.03 | 56.30 | 54.21 | 54.65 | 54.65 | -2.45% | 117,409 |
| Jan 6, 2026 | 56.50 | 57.00 | 54.75 | 56.02 | 56.02 | 0.20% | 440,893 |
| Jan 5, 2026 | 54.90 | 56.90 | 53.75 | 55.91 | 55.91 | 3.00% | 427,048 |
| Jan 2, 2026 | 53.50 | 55.20 | 53.00 | 54.28 | 54.28 | 1.61% | 376,905 |
| Jan 1, 2026 | 54.50 | 54.85 | 53.00 | 53.42 | 53.42 | -0.76% | 55,302 |
| Dec 31, 2025 | 52.45 | 55.00 | 51.51 | 53.83 | 53.83 | 3.88% | 591,477 |
| Dec 30, 2025 | 49.40 | 52.50 | 47.31 | 51.82 | 51.82 | 4.90% | 616,616 |
| Dec 29, 2025 | 52.00 | 52.48 | 48.26 | 49.40 | 49.40 | -4.23% | 370,902 |
| Dec 26, 2025 | 51.53 | 53.94 | 50.56 | 51.58 | 51.58 | -1.04% | 134,862 |
| Dec 24, 2025 | 53.40 | 53.95 | 51.15 | 52.12 | 52.12 | -0.69% | 429,244 |
| Dec 23, 2025 | 54.00 | 54.80 | 51.20 | 52.48 | 52.48 | -2.33% | 296,501 |
| Dec 22, 2025 | 55.00 | 55.90 | 53.20 | 53.73 | 53.73 | -1.68% | 148,577 |
| Dec 19, 2025 | 58.00 | 58.70 | 53.24 | 54.65 | 54.65 | -5.78% | 927,053 |
| Dec 18, 2025 | 58.60 | 60.70 | 57.40 | 58.00 | 58.00 | 0.17% | 717,541 |
| Dec 17, 2025 | 54.60 | 61.70 | 53.15 | 57.90 | 57.90 | 5.97% | 1,421,247 |
| Dec 16, 2025 | 54.50 | 54.96 | 54.50 | 54.64 | 54.64 | 1.26% | 292,243 |
| Dec 15, 2025 | 57.70 | 58.25 | 52.50 | 53.96 | 53.96 | -5.23% | 1,045,893 |
| Dec 12, 2025 | 56.88 | 57.25 | 55.50 | 56.94 | 56.94 | 1.57% | 454,178 |
| Dec 11, 2025 | 55.89 | 56.20 | 55.88 | 56.06 | 56.06 | 1.39% | 533,921 |
| Dec 10, 2025 | 55.50 | 56.05 | 54.90 | 55.29 | 55.29 | 0.20% | 956,178 |
| Dec 9, 2025 | 53.80 | 55.29 | 53.44 | 55.18 | 55.18 | 3.35% | 1,177,197 |
| Dec 8, 2025 | 54.80 | 54.90 | 51.12 | 53.39 | 53.39 | -1.39% | 699,493 |
| Dec 5, 2025 | 54.15 | 54.92 | 53.60 | 54.14 | 54.14 | -0.22% | 567,690 |
| Dec 4, 2025 | 54.00 | 55.50 | 52.97 | 54.26 | 54.26 | 1.88% | 937,308 |
| Dec 3, 2025 | 51.10 | 54.00 | 51.10 | 53.26 | 53.26 | 2.48% | 1,474,381 |
| Dec 2, 2025 | 52.10 | 52.50 | 51.20 | 51.97 | 51.97 | 0.35% | 387,844 |
| Dec 1, 2025 | 50.05 | 52.00 | 50.05 | 51.79 | 51.79 | 2.31% | 161,052 |
| Nov 28, 2025 | 49.95 | 52.20 | 49.10 | 50.62 | 50.62 | 2.78% | 340,380 |
| Nov 27, 2025 | 49.60 | 51.50 | 48.50 | 49.25 | 49.25 | 1.27% | 579,832 |
| Nov 26, 2025 | 47.50 | 51.49 | 47.50 | 48.63 | 48.63 | 0.75% | 265,636 |
| Nov 25, 2025 | 49.50 | 49.86 | 47.99 | 48.27 | 48.27 | -0.62% | 192,053 |
| Nov 24, 2025 | 48.95 | 50.95 | 47.50 | 48.57 | 48.57 | 0.70% | 296,342 |
| Nov 21, 2025 | 47.49 | 49.25 | 47.11 | 48.23 | 48.23 | 3.77% | 246,789 |
| Nov 20, 2025 | 49.80 | 49.80 | 46.02 | 46.48 | 46.48 | 1.84% | 230,093 |
| Nov 19, 2025 | 46.60 | 47.39 | 45.10 | 45.64 | 45.64 | -2.12% | 172,903 |
| Nov 18, 2025 | 47.46 | 47.98 | 45.31 | 46.63 | 46.63 | -1.40% | 142,107 |
| Nov 17, 2025 | 46.00 | 48.51 | 46.00 | 47.29 | 47.29 | -0.71% | 117,211 |
| Nov 14, 2025 | 47.01 | 48.39 | 46.50 | 47.63 | 47.63 | 0.13% | 139,090 |
| Nov 13, 2025 | 46.73 | 48.50 | 46.15 | 47.57 | 47.57 | 1.34% | 252,711 |
| Nov 12, 2025 | 47.49 | 48.50 | 45.89 | 46.94 | 46.94 | 0.36% | 208,712 |
| Nov 11, 2025 | 46.26 | 48.00 | 46.26 | 46.77 | 46.77 | 0.06% | 120,259 |
| Nov 10, 2025 | 48.16 | 48.36 | 46.11 | 46.74 | 46.74 | -3.03% | 256,529 |
| Nov 7, 2025 | 51.01 | 51.01 | 47.00 | 48.20 | 48.20 | -5.53% | 326,368 |
| Nov 6, 2025 | 50.50 | 52.39 | 48.20 | 51.02 | 51.02 | -0.43% | 477,006 |
| Nov 4, 2025 | 52.63 | 52.90 | 50.51 | 51.24 | 51.24 | -0.68% | 138,962 |
| Nov 3, 2025 | 51.51 | 53.48 | 51.11 | 51.59 | 51.59 | -1.07% | 159,671 |
| Oct 31, 2025 | 54.10 | 55.90 | 50.15 | 52.15 | 52.15 | -4.10% | 197,561 |
| Oct 30, 2025 | 54.10 | 54.74 | 53.35 | 54.38 | 54.38 | 0.46% | 29,271 |
| Oct 29, 2025 | 53.50 | 56.30 | 53.10 | 54.13 | 54.13 | -1.49% | 148,243 |
| Oct 28, 2025 | 55.50 | 55.50 | 53.00 | 54.95 | 54.95 | 0.84% | 131,568 |
| Oct 27, 2025 | 55.98 | 55.98 | 53.50 | 54.49 | 54.49 | -0.02% | 143,554 |
| Oct 24, 2025 | 55.94 | 56.90 | 53.50 | 54.50 | 54.50 | -1.84% | 134,201 |
| Oct 23, 2025 | 56.51 | 57.64 | 52.21 | 55.52 | 55.52 | -1.51% | 207,502 |
| Oct 21, 2025 | 55.80 | 58.50 | 55.80 | 56.37 | 56.37 | 1.02% | 15,828 |
| Oct 20, 2025 | 55.11 | 56.90 | 49.10 | 55.80 | 55.80 | -0.50% | 158,623 |
| Oct 17, 2025 | 58.41 | 59.00 | 54.64 | 56.08 | 56.08 | -3.06% | 193,655 |
| Oct 16, 2025 | 57.40 | 58.25 | 56.00 | 57.85 | 57.85 | 0.80% | 16,350 |
| Oct 15, 2025 | 57.10 | 59.18 | 56.25 | 57.39 | 57.39 | 0.37% | 45,377 |
| Oct 14, 2025 | 58.10 | 60.50 | 55.51 | 57.18 | 57.18 | -1.69% | 547,710 |
| Oct 13, 2025 | 56.23 | 59.80 | 54.26 | 58.16 | 58.16 | 3.43% | 48,126 |