The Federal Bank Limited (NSE:FEDERALBNK)
India
· Delayed Price · Currency is INR 273.30
-13.20 (-4.61%)
At close: Mar 9, 2026
The Federal Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 280.00 | 280.75 | 268.70 | 272.50 | - | -4.89% | 7,764,235 |
| Mar 6, 2026 | 286.40 | 291.25 | 285.60 | 286.50 | 286.50 | -1.10% | 3,826,606 |
| Mar 5, 2026 | 287.75 | 291.60 | 285.20 | 289.70 | 289.70 | 1.13% | 6,014,011 |
| Mar 4, 2026 | 290.95 | 293.75 | 283.15 | 286.45 | 286.45 | -2.88% | 8,763,077 |
| Mar 2, 2026 | 290.00 | 299.35 | 289.05 | 294.95 | 294.95 | -1.63% | 6,275,477 |
| Feb 27, 2026 | 299.50 | 302.00 | 296.75 | 299.85 | 299.85 | 0.12% | 6,871,717 |
| Feb 26, 2026 | 299.80 | 301.70 | 297.05 | 299.50 | 299.50 | 0.13% | 12,490,520 |
| Feb 25, 2026 | 296.35 | 301.05 | 296.35 | 299.10 | 299.10 | 1.17% | 5,928,219 |
| Feb 24, 2026 | 296.45 | 300.00 | 295.00 | 295.65 | 295.65 | -0.19% | 9,095,061 |
| Feb 23, 2026 | 293.90 | 296.60 | 288.00 | 296.20 | 296.20 | 1.23% | 6,561,111 |
| Feb 20, 2026 | 289.55 | 293.20 | 287.05 | 292.60 | 292.60 | 1.49% | 5,030,819 |
| Feb 19, 2026 | 292.05 | 292.40 | 287.50 | 288.30 | 288.30 | -0.88% | 3,644,333 |
| Feb 18, 2026 | 289.00 | 293.00 | 287.85 | 290.85 | 290.85 | 0.69% | 5,124,162 |
| Feb 17, 2026 | 289.00 | 291.05 | 282.60 | 288.85 | 288.85 | -0.05% | 7,052,510 |
| Feb 16, 2026 | 287.15 | 289.75 | 285.35 | 289.00 | 289.00 | 0.24% | 4,743,148 |
| Feb 13, 2026 | 287.05 | 290.55 | 285.10 | 288.30 | 288.30 | 0.42% | 6,202,181 |
| Feb 12, 2026 | 292.60 | 293.20 | 286.10 | 287.10 | 287.10 | -1.17% | 9,229,784 |
| Feb 11, 2026 | 281.90 | 293.50 | 279.65 | 290.50 | 290.50 | 2.92% | 16,329,580 |
| Feb 10, 2026 | 286.50 | 288.10 | 281.10 | 282.25 | 282.25 | -1.53% | 5,142,766 |
| Feb 9, 2026 | 288.70 | 288.70 | 284.60 | 286.65 | 286.65 | -0.05% | 3,613,561 |
| Feb 6, 2026 | 289.00 | 289.15 | 284.35 | 286.80 | 286.80 | -0.28% | 5,682,140 |
| Feb 5, 2026 | 287.90 | 289.15 | 285.40 | 287.60 | 287.60 | 0.07% | 2,481,799 |
| Feb 4, 2026 | 285.50 | 288.30 | 282.70 | 287.40 | 287.40 | 0.67% | 3,498,764 |
| Feb 3, 2026 | 294.00 | 298.25 | 283.35 | 285.50 | 285.50 | 1.49% | 8,832,776 |
| Feb 2, 2026 | 284.80 | 284.80 | 276.00 | 281.30 | 281.30 | -1.33% | 7,143,698 |
| Feb 1, 2026 | 288.55 | 288.80 | 281.25 | 285.10 | 285.10 | -0.92% | 3,155,061 |
| Jan 30, 2026 | 286.65 | 288.65 | 282.50 | 287.75 | 287.75 | 0.05% | 4,286,394 |
| Jan 29, 2026 | 284.45 | 289.60 | 284.00 | 287.60 | 287.60 | 1.11% | 15,848,490 |
| Jan 28, 2026 | 286.45 | 286.45 | 282.20 | 284.45 | 284.45 | -0.18% | 10,075,880 |
| Jan 27, 2026 | 279.00 | 285.70 | 279.00 | 284.95 | 284.95 | 2.30% | 12,030,690 |
| Jan 23, 2026 | 283.20 | 284.85 | 277.55 | 278.55 | 278.55 | -1.29% | 12,120,380 |
| Jan 22, 2026 | 280.05 | 287.20 | 278.20 | 282.20 | 282.20 | 2.21% | 16,816,171 |
| Jan 21, 2026 | 271.10 | 276.60 | 268.95 | 276.10 | 276.10 | 1.04% | 12,133,280 |
| Jan 20, 2026 | 278.00 | 279.80 | 269.65 | 273.25 | 273.25 | -2.31% | 13,733,710 |
| Jan 19, 2026 | 271.45 | 280.25 | 270.25 | 279.70 | 279.70 | 3.50% | 31,846,480 |
| Jan 16, 2026 | 247.50 | 278.40 | 247.45 | 270.25 | 270.25 | 9.48% | 66,836,040 |
| Jan 14, 2026 | 248.50 | 248.50 | 242.30 | 246.85 | 246.85 | -0.98% | 11,287,760 |
| Jan 13, 2026 | 253.15 | 255.00 | 246.85 | 249.30 | 249.30 | -1.42% | 12,045,490 |
| Jan 12, 2026 | 254.10 | 256.40 | 250.45 | 252.90 | 252.90 | -0.94% | 7,290,684 |
| Jan 9, 2026 | 255.55 | 258.45 | 254.50 | 255.30 | 255.30 | -0.18% | 4,731,961 |
| Jan 8, 2026 | 258.50 | 259.15 | 253.80 | 255.75 | 255.75 | -1.08% | 8,212,373 |
| Jan 7, 2026 | 256.70 | 259.15 | 253.20 | 258.55 | 258.55 | 0.72% | 6,991,588 |
| Jan 6, 2026 | 264.00 | 265.00 | 254.80 | 256.70 | 256.70 | -2.67% | 10,683,530 |
| Jan 5, 2026 | 266.95 | 267.10 | 261.35 | 263.75 | 263.75 | -1.20% | 6,650,072 |
| Jan 2, 2026 | 267.50 | 268.75 | 265.85 | 266.95 | 266.95 | 0.26% | 3,353,300 |
| Jan 1, 2026 | 267.65 | 267.65 | 264.55 | 266.25 | 266.25 | -0.32% | 2,846,254 |
| Dec 31, 2025 | 267.50 | 269.10 | 264.15 | 267.10 | 267.10 | -0.19% | 6,154,254 |
| Dec 30, 2025 | 263.45 | 269.40 | 262.00 | 267.60 | 267.60 | 1.79% | 37,037,730 |
| Dec 29, 2025 | 261.55 | 264.00 | 260.25 | 262.90 | 262.90 | 0.34% | 4,625,001 |
| Dec 26, 2025 | 261.70 | 263.20 | 260.10 | 262.00 | 262.00 | 0.10% | 3,931,332 |
| Dec 24, 2025 | 267.00 | 267.25 | 261.20 | 261.75 | 261.75 | -1.39% | 5,763,276 |
| Dec 23, 2025 | 270.30 | 270.45 | 264.95 | 265.45 | 265.45 | -1.37% | 5,290,581 |
| Dec 22, 2025 | 267.85 | 271.10 | 267.85 | 269.15 | 269.15 | 0.49% | 7,215,889 |
| Dec 19, 2025 | 265.40 | 268.25 | 265.10 | 267.85 | 267.85 | 0.92% | 7,746,013 |
| Dec 18, 2025 | 264.00 | 266.75 | 263.05 | 265.40 | 265.40 | 0.68% | 7,848,032 |
| Dec 17, 2025 | 262.40 | 264.50 | 261.15 | 263.60 | 263.60 | 0.53% | 3,437,773 |
| Dec 16, 2025 | 265.40 | 265.75 | 261.05 | 262.20 | 262.20 | -1.15% | 6,068,364 |
| Dec 15, 2025 | 262.00 | 266.30 | 260.90 | 265.25 | 265.25 | 1.49% | 9,935,972 |
| Dec 12, 2025 | 261.50 | 263.60 | 259.95 | 261.35 | 261.35 | 0.17% | 8,484,790 |
| Dec 11, 2025 | 259.65 | 262.35 | 258.70 | 260.90 | 260.90 | 0.50% | 4,776,310 |
| Dec 10, 2025 | 260.80 | 262.00 | 258.35 | 259.60 | 259.60 | -0.48% | 8,102,670 |
| Dec 9, 2025 | 256.45 | 263.20 | 255.60 | 260.85 | 260.85 | 1.32% | 11,474,240 |
| Dec 8, 2025 | 259.20 | 259.90 | 255.35 | 257.45 | 257.45 | -0.68% | 5,397,988 |
| Dec 5, 2025 | 259.00 | 260.25 | 256.95 | 259.20 | 259.20 | 0.21% | 5,002,265 |
| Dec 4, 2025 | 259.00 | 261.20 | 257.05 | 258.65 | 258.65 | 0.15% | 5,356,973 |
| Dec 3, 2025 | 259.00 | 259.85 | 255.85 | 258.25 | 258.25 | -0.08% | 5,218,904 |
| Dec 2, 2025 | 256.60 | 262.00 | 256.60 | 258.45 | 258.45 | 0.72% | 8,694,935 |
| Dec 1, 2025 | 259.70 | 259.70 | 255.80 | 256.60 | 256.60 | -0.51% | 5,687,469 |
| Nov 28, 2025 | 255.35 | 258.24 | 253.86 | 257.92 | 257.92 | 1.20% | 5,507,931 |
| Nov 27, 2025 | 256.00 | 256.90 | 253.30 | 254.87 | 254.87 | -0.59% | 4,560,033 |
| Nov 26, 2025 | 255.50 | 258.80 | 253.74 | 256.37 | 256.37 | 0.15% | 10,148,720 |
| Nov 25, 2025 | 248.40 | 256.90 | 247.50 | 255.99 | 255.99 | 3.15% | 15,576,890 |
| Nov 24, 2025 | 245.08 | 251.22 | 244.46 | 248.17 | 248.17 | 1.27% | 16,439,260 |
| Nov 21, 2025 | 244.19 | 247.60 | 244.00 | 245.06 | 245.06 | 0.05% | 7,135,057 |
| Nov 20, 2025 | 246.51 | 246.88 | 243.85 | 244.93 | 244.93 | -0.44% | 4,639,649 |
| Nov 19, 2025 | 245.30 | 248.50 | 244.82 | 246.02 | 246.02 | 0.62% | 15,310,590 |
| Nov 18, 2025 | 239.44 | 246.75 | 239.00 | 244.51 | 244.51 | 2.28% | 24,152,190 |
| Nov 17, 2025 | 237.11 | 239.99 | 235.27 | 239.06 | 239.06 | 1.19% | 6,245,112 |
| Nov 14, 2025 | 235.40 | 237.19 | 235.08 | 236.26 | 236.26 | 0.20% | 3,078,306 |
| Nov 13, 2025 | 238.53 | 238.66 | 235.01 | 235.79 | 235.79 | -1.32% | 3,764,303 |
| Nov 12, 2025 | 236.00 | 239.91 | 233.48 | 238.94 | 238.94 | 1.29% | 8,593,960 |
| Nov 11, 2025 | 238.44 | 238.58 | 235.09 | 235.89 | 235.89 | -1.08% | 7,025,378 |
| Nov 10, 2025 | 237.25 | 238.89 | 236.56 | 238.46 | 238.46 | 0.51% | 7,513,078 |
| Nov 7, 2025 | 235.00 | 238.00 | 232.42 | 237.26 | 237.26 | 0.61% | 7,026,019 |
| Nov 6, 2025 | 237.98 | 238.34 | 235.05 | 235.83 | 235.83 | -0.85% | 4,895,857 |
| Nov 4, 2025 | 237.84 | 238.99 | 234.82 | 237.85 | 237.85 | -0.02% | 6,499,891 |
| Nov 3, 2025 | 236.62 | 238.89 | 236.27 | 237.89 | 237.89 | 0.54% | 7,840,791 |
| Oct 31, 2025 | 234.70 | 237.50 | 233.85 | 236.61 | 236.61 | 0.77% | 7,758,968 |
| Oct 30, 2025 | 235.01 | 237.44 | 234.40 | 234.81 | 234.81 | -0.04% | 11,944,350 |
| Oct 29, 2025 | 236.20 | 236.42 | 233.30 | 234.91 | 234.91 | -0.37% | 7,589,866 |
| Oct 28, 2025 | 234.00 | 236.63 | 232.35 | 235.78 | 235.78 | 0.74% | 15,860,240 |
| Oct 27, 2025 | 229.90 | 235.20 | 228.02 | 234.04 | 234.04 | 2.92% | 21,764,110 |
| Oct 24, 2025 | 228.00 | 232.20 | 226.89 | 227.40 | 227.40 | -0.20% | 25,955,730 |
| Oct 23, 2025 | 227.44 | 231.25 | 226.50 | 227.86 | 227.86 | 0.18% | 16,833,570 |
| Oct 21, 2025 | 228.39 | 229.30 | 227.00 | 227.44 | 227.44 | 0.16% | 2,950,169 |
| Oct 20, 2025 | 216.50 | 229.90 | 216.02 | 227.08 | 227.08 | 6.92% | 55,614,060 |
| Oct 17, 2025 | 214.59 | 215.27 | 211.52 | 212.38 | 212.38 | -0.99% | 9,465,410 |
| Oct 16, 2025 | 216.50 | 216.77 | 214.06 | 214.50 | 214.50 | -0.85% | 5,674,145 |
| Oct 15, 2025 | 215.10 | 217.18 | 214.10 | 216.33 | 216.33 | 0.41% | 7,102,306 |
| Oct 14, 2025 | 212.94 | 216.00 | 212.00 | 215.44 | 215.44 | 1.14% | 13,286,460 |