Skip to main content
The Federal Bank Limited (NSE:FEDERALBNK)
India flag India · Delayed Price · Currency is INR
259.20
+0.55 (0.21%)
At close: Dec 5, 2025

The Federal Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025259.00260.25256.95259.20259.200.21%5,002,265
Dec 4, 2025259.00261.20257.05258.65258.650.15%5,356,973
Dec 3, 2025259.00259.85255.85258.25258.25-0.08%5,218,904
Dec 2, 2025256.60262.00256.60258.45258.450.72%8,694,935
Dec 1, 2025259.70259.70255.80256.60256.60-0.51%5,687,469
Nov 28, 2025255.35258.24253.86257.92257.921.20%5,507,931
Nov 27, 2025256.00256.90253.30254.87254.87-0.59%4,560,033
Nov 26, 2025255.50258.80253.74256.37256.370.15%10,148,720
Nov 25, 2025248.40256.90247.50255.99255.993.15%15,576,890
Nov 24, 2025245.08251.22244.46248.17248.171.27%16,439,260
Nov 21, 2025244.19247.60244.00245.06245.060.05%7,135,057
Nov 20, 2025246.51246.88243.85244.93244.93-0.44%4,639,649
Nov 19, 2025245.30248.50244.82246.02246.020.62%15,310,590
Nov 18, 2025239.44246.75239.00244.51244.512.28%24,152,190
Nov 17, 2025237.11239.99235.27239.06239.061.19%6,245,112
Nov 14, 2025235.40237.19235.08236.26236.260.20%3,078,306
Nov 13, 2025238.53238.66235.01235.79235.79-1.32%3,764,303
Nov 12, 2025236.00239.91233.48238.94238.941.29%8,593,960
Nov 11, 2025238.44238.58235.09235.89235.89-1.08%7,025,378
Nov 10, 2025237.25238.89236.56238.46238.460.51%7,513,078
Nov 7, 2025235.00238.00232.42237.26237.260.61%7,026,019
Nov 6, 2025237.98238.34235.05235.83235.83-0.85%4,895,857
Nov 4, 2025237.84238.99234.82237.85237.85-0.02%6,499,891
Nov 3, 2025236.62238.89236.27237.89237.890.54%7,840,791
Oct 31, 2025234.70237.50233.85236.61236.610.77%7,758,968
Oct 30, 2025235.01237.44234.40234.81234.81-0.04%11,944,350
Oct 29, 2025236.20236.42233.30234.91234.91-0.37%7,589,866
Oct 28, 2025234.00236.63232.35235.78235.780.74%15,860,240
Oct 27, 2025229.90235.20228.02234.04234.042.92%21,764,110
Oct 24, 2025228.00232.20226.89227.40227.40-0.20%25,955,730
Oct 23, 2025227.44231.25226.50227.86227.860.18%16,833,570
Oct 21, 2025228.39229.30227.00227.44227.440.16%2,950,169
Oct 20, 2025216.50229.90216.02227.08227.086.92%55,614,060
Oct 17, 2025214.59215.27211.52212.38212.38-0.99%9,465,410
Oct 16, 2025216.50216.77214.06214.50214.50-0.85%5,674,145
Oct 15, 2025215.10217.18214.10216.33216.330.41%7,102,306
Oct 14, 2025212.94216.00212.00215.44215.441.14%13,286,460
Oct 13, 2025208.10213.50207.32213.02213.022.27%15,174,980
Oct 10, 2025206.91210.19206.53208.30208.300.46%5,126,420
Oct 9, 2025203.50207.91202.15207.34207.342.33%13,012,840
Oct 8, 2025200.50203.50199.35202.61202.611.73%9,371,594
Oct 7, 2025194.10199.92194.10199.17199.172.85%12,430,510
Oct 6, 2025192.21194.11191.80193.66193.660.67%5,036,576
Oct 3, 2025193.61195.50192.21192.37192.37-0.72%6,145,378
Oct 1, 2025193.00194.69191.60193.76193.760.43%5,901,005
Sep 30, 2025190.80194.00190.56192.93192.931.50%7,294,473
Sep 29, 2025193.00193.13189.05190.08190.08-0.91%8,268,524
Sep 26, 2025192.60194.14190.28191.82191.82-0.78%3,860,755
Sep 25, 2025193.60195.32192.57193.33193.33-0.13%5,665,259
Sep 24, 2025195.20196.82193.30193.58193.58-0.79%2,934,434
Sep 23, 2025196.00196.00193.88195.13195.130.07%3,435,579
Sep 22, 2025197.99198.56194.55195.00195.00-1.48%5,221,899
Sep 19, 2025198.43199.50197.62197.92197.92-0.26%2,693,450
Sep 18, 2025200.00200.47197.81198.43198.43-0.27%6,394,641
Sep 17, 2025197.00199.50196.92198.97198.971.30%5,372,024
Sep 16, 2025196.00197.27195.55196.41196.410.07%3,513,785
Sep 15, 2025194.25196.88194.20196.27196.270.98%2,036,783
Sep 12, 2025196.65196.96193.88194.36194.36-1.16%4,795,808
Sep 11, 2025196.08198.20195.20196.65196.650.29%4,449,153
Sep 10, 2025192.00196.90191.72196.08196.082.32%5,427,537
Sep 9, 2025190.99192.05189.91191.63191.630.53%3,712,535
Sep 8, 2025190.00191.97189.28190.62190.620.05%9,815,612
Sep 5, 2025191.00191.09189.11190.52190.520.33%4,068,142
Sep 4, 2025194.47194.67188.40189.90189.90-1.72%7,767,020
Sep 3, 2025193.50194.67192.76193.23193.23-0.17%8,091,723
Sep 2, 2025193.58195.41193.04193.56193.56-0.01%3,069,260
Sep 1, 2025191.71194.10191.71193.58193.580.98%4,546,443
Aug 29, 2025191.30193.86191.12191.71191.71-0.03%4,184,028
Aug 28, 2025191.50192.68190.50191.76191.76-0.36%7,746,254
Aug 26, 2025194.79195.99191.91192.46192.46-1.31%6,681,812
Aug 25, 2025196.34197.90194.57195.01195.01-0.68%6,443,184
Aug 22, 2025198.99199.42196.00196.34196.34-1.55%2,466,153
Aug 21, 2025199.50201.00199.00199.43198.23-0.14%6,033,820
Aug 20, 2025200.50201.24199.22199.71198.51-0.17%5,498,900
Aug 19, 2025196.69200.55195.30200.05198.852.18%5,129,740
Aug 18, 2025197.40197.65194.84195.79194.61-0.04%6,237,845
Aug 14, 2025196.39196.68194.99195.86194.68-0.17%2,679,922
Aug 13, 2025197.00197.90195.44196.19195.010.11%6,992,167
Aug 12, 2025197.00197.25195.57195.98194.80-0.36%5,218,014
Aug 11, 2025196.35198.00195.65196.69195.510.17%8,062,362
Aug 8, 2025198.60199.73195.76196.35195.17-1.15%7,038,453
Aug 7, 2025195.61199.27195.00198.63197.430.64%6,357,907
Aug 6, 2025196.48197.76194.60197.37196.180.68%7,011,622
Aug 5, 2025195.48196.90194.08196.04194.86-0.21%5,819,712
Aug 4, 2025185.80197.04185.11196.46195.280.20%39,513,110
Aug 1, 2025202.68202.92194.41196.06194.88-3.15%10,948,320
Jul 31, 2025203.00204.73201.14202.43201.21-1.10%8,617,317
Jul 30, 2025205.21205.76202.76204.68203.45-0.26%5,616,031
Jul 29, 2025205.67207.10203.63205.21203.98-0.38%10,354,380
Jul 28, 2025207.90210.43205.70206.00204.76-1.03%8,456,565
Jul 25, 2025212.25213.09207.25208.14206.89-2.14%6,563,450
Jul 24, 2025212.97215.18212.22212.70211.42-0.05%6,465,529
Jul 23, 2025212.49213.50211.70212.81211.530.19%5,401,894
Jul 22, 2025213.25214.00211.61212.40211.12-0.18%5,385,123
Jul 21, 2025212.45213.50209.84212.78211.500.15%4,607,473
Jul 18, 2025212.58213.32211.10212.47211.19-0.06%6,478,635
Jul 17, 2025214.67216.80211.97212.59211.31-0.98%5,632,702
Jul 16, 2025211.67215.40211.67214.69213.401.43%8,125,748
Jul 15, 2025211.00212.78210.20211.67210.400.52%5,149,486
Jul 14, 2025207.00211.40206.39210.57209.301.54%5,690,671