Fedders Holding Limited (BOM:511628)
India
· Delayed Price · Currency is INR 35.42
-0.62 (-1.72%)
At close: Apr 28, 2026
Fedders Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 35.50 | 36.32 | 35.33 | 36.04 | 36.04 | 2.01% | 34,640 |
| Apr 24, 2026 | 34.95 | 35.98 | 34.50 | 35.33 | 35.33 | 1.09% | 25,446 |
| Apr 23, 2026 | 36.20 | 36.20 | 34.75 | 34.95 | 34.95 | -1.85% | 44,001 |
| Apr 22, 2026 | 36.25 | 36.97 | 35.16 | 35.61 | 35.61 | -1.93% | 350,975 |
| Apr 21, 2026 | 36.20 | 37.55 | 35.50 | 36.31 | 36.31 | 0.30% | 64,637 |
| Apr 20, 2026 | 37.50 | 37.89 | 36.00 | 36.20 | 36.20 | -3.00% | 120,190 |
| Apr 17, 2026 | 37.44 | 37.80 | 36.15 | 37.32 | 37.32 | 0.84% | 56,956 |
| Apr 16, 2026 | 35.94 | 37.68 | 35.78 | 37.01 | 37.01 | 4.08% | 71,557 |
| Apr 15, 2026 | 35.70 | 37.00 | 35.00 | 35.56 | 35.56 | 1.66% | 87,455 |
| Apr 13, 2026 | 37.00 | 37.01 | 34.55 | 34.98 | 34.98 | -5.54% | 107,512 |
| Apr 10, 2026 | 37.44 | 38.16 | 36.56 | 37.03 | 37.03 | 0.08% | 166,395 |
| Apr 9, 2026 | 37.90 | 37.90 | 36.00 | 37.00 | 37.00 | 0.52% | 240,162 |
| Apr 8, 2026 | 35.90 | 37.95 | 34.94 | 36.81 | 36.81 | 7.98% | 278,736 |
| Apr 7, 2026 | 34.02 | 34.99 | 33.72 | 34.09 | 34.09 | 0.80% | 27,674 |
| Apr 6, 2026 | 34.21 | 35.88 | 33.50 | 33.82 | 33.82 | -1.14% | 87,795 |
| Apr 2, 2026 | 33.95 | 35.24 | 33.03 | 34.21 | 34.21 | -0.29% | 453,250 |
| Apr 1, 2026 | 31.94 | 35.00 | 28.57 | 34.31 | 34.31 | 8.89% | 468,080 |
| Mar 30, 2026 | 33.99 | 35.42 | 30.99 | 31.51 | 31.51 | -6.80% | 368,337 |
| Mar 27, 2026 | 36.30 | 36.30 | 33.49 | 33.81 | 33.81 | -6.01% | 246,104 |
| Mar 25, 2026 | 37.02 | 37.50 | 35.20 | 35.97 | 35.97 | -0.47% | 627,735 |
| Mar 24, 2026 | 35.89 | 39.75 | 33.11 | 36.14 | 36.14 | 7.14% | 1,039,127 |
| Mar 23, 2026 | 36.50 | 37.38 | 33.25 | 33.73 | 33.73 | -10.58% | 597,328 |
| Mar 20, 2026 | 40.30 | 40.99 | 37.06 | 37.72 | 37.72 | -5.15% | 192,455 |
| Mar 19, 2026 | 41.89 | 42.34 | 39.52 | 39.77 | 39.77 | -5.49% | 337,519 |
| Mar 18, 2026 | 37.15 | 42.50 | 36.52 | 42.08 | 42.08 | 13.27% | 294,856 |
| Mar 17, 2026 | 36.16 | 38.00 | 33.65 | 37.15 | 37.15 | 1.56% | 563,136 |
| Mar 16, 2026 | 39.90 | 39.90 | 36.00 | 36.58 | 36.58 | -4.86% | 227,767 |
| Mar 13, 2026 | 40.65 | 40.65 | 37.95 | 38.45 | 38.45 | -5.20% | 245,387 |
| Mar 12, 2026 | 40.16 | 41.44 | 40.16 | 40.56 | 40.56 | -1.24% | 23,691 |
| Mar 11, 2026 | 40.07 | 41.60 | 40.07 | 41.07 | 41.07 | 1.58% | 184,333 |
| Mar 10, 2026 | 40.81 | 41.84 | 40.25 | 40.43 | 40.43 | -1.10% | 49,897 |
| Mar 9, 2026 | 41.50 | 42.25 | 40.25 | 40.88 | 40.88 | -4.58% | 85,991 |
| 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 |