Fedbank Financial Services Limited (NSE:FEDFINA)
India
· Delayed Price · Currency is INR 120.82
-5.86 (-4.63%)
At close: Mar 9, 2026
NSE:FEDFINA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 124.40 | 125.00 | 119.07 | 120.82 | 120.82 | -4.63% | 914,152 |
| Mar 6, 2026 | 129.00 | 131.03 | 124.96 | 126.68 | 126.68 | -2.01% | 546,339 |
| Mar 5, 2026 | 127.00 | 129.63 | 124.55 | 129.28 | 129.28 | 2.59% | 657,457 |
| Mar 4, 2026 | 125.00 | 128.46 | 124.75 | 126.02 | 126.02 | -2.13% | 646,679 |
| Mar 2, 2026 | 128.70 | 130.35 | 124.61 | 128.76 | 128.76 | -1.61% | 821,412 |
| Feb 27, 2026 | 134.00 | 136.37 | 127.61 | 130.87 | 130.87 | -3.08% | 2,371,662 |
| Feb 26, 2026 | 134.98 | 136.11 | 133.56 | 135.03 | 135.03 | -0.01% | 475,408 |
| Feb 25, 2026 | 138.49 | 138.76 | 134.50 | 135.04 | 135.04 | -1.22% | 455,243 |
| Feb 24, 2026 | 133.00 | 139.17 | 133.00 | 136.71 | 136.71 | 1.86% | 1,055,946 |
| Feb 23, 2026 | 134.08 | 137.70 | 132.96 | 134.21 | 134.21 | 0.13% | 542,626 |
| Feb 20, 2026 | 135.00 | 135.63 | 132.96 | 134.04 | 134.04 | -0.54% | 506,362 |
| Feb 19, 2026 | 137.49 | 139.01 | 134.02 | 134.77 | 134.77 | -3.05% | 593,167 |
| Feb 18, 2026 | 137.59 | 141.48 | 137.52 | 139.01 | 139.01 | 1.03% | 515,205 |
| Feb 17, 2026 | 138.15 | 139.69 | 135.10 | 137.59 | 137.59 | -0.41% | 1,140,726 |
| Feb 16, 2026 | 141.00 | 141.89 | 137.30 | 138.15 | 138.15 | -2.54% | 1,024,436 |
| Feb 13, 2026 | 144.20 | 144.20 | 141.20 | 141.75 | 141.75 | -3.00% | 505,295 |
| Feb 12, 2026 | 148.04 | 148.04 | 144.55 | 146.14 | 146.14 | -0.45% | 459,242 |
| Feb 11, 2026 | 145.00 | 150.85 | 143.78 | 146.80 | 146.80 | 0.52% | 833,940 |
| Feb 10, 2026 | 146.86 | 149.26 | 144.90 | 146.04 | 146.04 | -0.56% | 769,815 |
| Feb 9, 2026 | 143.01 | 147.55 | 143.01 | 146.86 | 146.86 | 2.03% | 572,976 |
| Feb 6, 2026 | 141.00 | 145.08 | 140.27 | 143.94 | 143.94 | 1.20% | 692,166 |
| Feb 5, 2026 | 144.00 | 144.60 | 141.00 | 142.23 | 142.23 | -1.76% | 946,242 |
| Feb 4, 2026 | 146.46 | 146.89 | 142.94 | 144.78 | 144.78 | -1.18% | 687,476 |
| Feb 3, 2026 | 145.00 | 147.59 | 141.39 | 146.51 | 146.51 | 5.91% | 1,409,635 |
| Feb 2, 2026 | 140.00 | 142.00 | 132.01 | 138.34 | 138.34 | -2.43% | 2,209,709 |
| Feb 1, 2026 | 152.52 | 152.94 | 139.56 | 141.78 | 141.78 | -7.04% | 2,425,066 |
| Jan 30, 2026 | 153.90 | 155.61 | 151.40 | 152.52 | 152.52 | -1.10% | 517,133 |
| Jan 29, 2026 | 157.90 | 159.96 | 152.64 | 154.21 | 154.21 | -1.55% | 1,113,234 |
| Jan 28, 2026 | 148.92 | 158.90 | 147.01 | 156.64 | 156.64 | 6.56% | 1,537,838 |
| Jan 27, 2026 | 146.95 | 150.00 | 141.35 | 147.00 | 147.00 | 1.20% | 1,572,965 |
| Jan 23, 2026 | 152.00 | 152.00 | 144.00 | 145.25 | 145.25 | -3.60% | 1,176,609 |
| Jan 22, 2026 | 152.29 | 153.60 | 149.15 | 150.67 | 150.67 | 0.08% | 1,532,539 |
| Jan 21, 2026 | 143.25 | 151.70 | 143.25 | 150.55 | 150.55 | 3.61% | 2,364,553 |
| Jan 20, 2026 | 151.65 | 153.87 | 143.90 | 145.30 | 145.30 | -3.86% | 2,138,876 |
| Jan 19, 2026 | 159.55 | 159.77 | 150.20 | 151.14 | 151.14 | -5.27% | 3,001,205 |
| Jan 16, 2026 | 170.00 | 170.00 | 152.84 | 159.55 | 159.55 | -9.55% | 9,796,424 |
| Jan 14, 2026 | 162.29 | 178.48 | 159.10 | 176.39 | 176.39 | 8.82% | 6,886,876 |
| Jan 13, 2026 | 164.99 | 165.10 | 159.71 | 162.10 | 162.10 | -0.91% | 1,165,542 |
| Jan 12, 2026 | 155.00 | 164.19 | 150.74 | 163.59 | 163.59 | 5.49% | 2,705,706 |
| Jan 9, 2026 | 158.19 | 160.37 | 153.13 | 155.08 | 155.08 | -1.97% | 1,061,827 |
| Jan 8, 2026 | 164.40 | 164.50 | 157.10 | 158.19 | 158.19 | -3.45% | 1,085,507 |
| Jan 7, 2026 | 162.87 | 165.65 | 157.02 | 163.85 | 163.85 | 1.66% | 1,656,998 |
| Jan 6, 2026 | 167.00 | 167.10 | 158.96 | 161.17 | 161.17 | -2.45% | 2,063,750 |
| Jan 5, 2026 | 160.70 | 165.89 | 159.40 | 165.21 | 165.21 | 2.87% | 3,205,549 |
| Jan 2, 2026 | 156.05 | 162.00 | 155.53 | 160.60 | 160.60 | 3.95% | 2,453,782 |
| Jan 1, 2026 | 151.90 | 157.00 | 149.60 | 154.49 | 154.49 | 2.39% | 1,951,602 |
| Dec 31, 2025 | 144.69 | 153.00 | 144.20 | 150.89 | 150.89 | 4.60% | 2,640,086 |
| Dec 30, 2025 | 146.00 | 147.02 | 143.21 | 144.26 | 144.26 | -1.49% | 616,149 |
| Dec 29, 2025 | 148.50 | 148.51 | 145.00 | 146.44 | 146.44 | -0.87% | 589,611 |
| Dec 26, 2025 | 148.90 | 148.90 | 146.96 | 147.72 | 147.72 | 0.11% | 788,314 |
| Dec 24, 2025 | 147.84 | 150.40 | 146.11 | 147.56 | 147.56 | 0.56% | 966,729 |
| Dec 23, 2025 | 148.50 | 148.50 | 145.80 | 146.74 | 146.74 | -0.80% | 380,606 |
| Dec 22, 2025 | 144.40 | 148.50 | 142.60 | 147.93 | 147.93 | 4.74% | 1,409,120 |
| Dec 19, 2025 | 139.20 | 142.90 | 138.00 | 141.23 | 141.23 | 1.49% | 404,355 |
| Dec 18, 2025 | 140.20 | 140.99 | 138.00 | 139.16 | 139.16 | -1.23% | 334,915 |
| Dec 17, 2025 | 139.90 | 141.79 | 139.71 | 140.89 | 140.89 | 0.99% | 438,986 |
| Dec 16, 2025 | 144.15 | 144.15 | 138.84 | 139.51 | 139.51 | -2.26% | 395,169 |
| Dec 15, 2025 | 143.00 | 143.68 | 141.10 | 142.74 | 142.74 | 0.04% | 520,566 |
| Dec 12, 2025 | 142.48 | 143.80 | 140.01 | 142.68 | 142.68 | 0.41% | 507,169 |
| Dec 11, 2025 | 143.00 | 145.17 | 141.20 | 142.10 | 142.10 | -0.36% | 381,992 |
| Dec 10, 2025 | 145.00 | 145.80 | 142.05 | 142.62 | 142.62 | -0.65% | 494,695 |
| Dec 9, 2025 | 141.72 | 144.17 | 139.00 | 143.55 | 143.55 | 1.29% | 530,149 |
| Dec 8, 2025 | 144.52 | 144.52 | 140.06 | 141.72 | 141.72 | -1.94% | 817,937 |
| Dec 5, 2025 | 143.70 | 147.09 | 141.70 | 144.53 | 144.53 | 1.58% | 1,079,821 |
| Dec 4, 2025 | 144.26 | 144.26 | 141.63 | 142.28 | 142.28 | -0.84% | 391,938 |
| Dec 3, 2025 | 146.50 | 147.17 | 142.50 | 143.49 | 143.49 | -3.04% | 1,055,222 |
| Dec 2, 2025 | 151.83 | 151.83 | 147.46 | 147.99 | 147.99 | -2.14% | 825,487 |
| Dec 1, 2025 | 147.99 | 152.20 | 147.37 | 151.22 | 151.22 | 3.04% | 2,808,717 |
| Nov 28, 2025 | 148.29 | 148.78 | 144.41 | 146.76 | 146.76 | -0.44% | 959,134 |
| Nov 27, 2025 | 148.39 | 149.01 | 146.67 | 147.41 | 147.41 | 0.28% | 797,830 |
| Nov 26, 2025 | 147.99 | 152.00 | 146.16 | 147.00 | 147.00 | 1.41% | 3,027,512 |
| Nov 25, 2025 | 144.39 | 146.50 | 142.72 | 144.95 | 144.95 | 1.12% | 2,879,182 |
| Nov 24, 2025 | 143.86 | 143.90 | 141.63 | 143.34 | 143.34 | 0.14% | 880,960 |
| Nov 21, 2025 | 142.96 | 144.90 | 140.60 | 143.14 | 143.14 | 1.76% | 823,888 |
| Nov 20, 2025 | 141.95 | 142.00 | 140.00 | 140.66 | 140.66 | -0.09% | 1,492,969 |
| Nov 19, 2025 | 144.98 | 145.04 | 140.16 | 140.79 | 140.79 | -2.89% | 1,592,960 |
| Nov 18, 2025 | 148.90 | 148.90 | 144.10 | 144.98 | 144.98 | -2.42% | 1,658,541 |
| Nov 17, 2025 | 145.45 | 149.45 | 144.00 | 148.58 | 148.58 | 2.22% | 1,272,508 |
| Nov 14, 2025 | 137.42 | 146.50 | 136.49 | 145.35 | 145.35 | 5.77% | 2,142,217 |
| Nov 13, 2025 | 135.32 | 138.46 | 135.32 | 137.42 | 137.42 | 1.19% | 408,219 |
| Nov 12, 2025 | 138.01 | 138.04 | 134.69 | 135.80 | 135.80 | -1.01% | 539,153 |
| Nov 11, 2025 | 139.40 | 139.40 | 134.50 | 137.19 | 137.19 | -0.28% | 499,318 |
| Nov 10, 2025 | 139.00 | 140.89 | 136.00 | 137.57 | 137.57 | -0.23% | 808,748 |
| Nov 7, 2025 | 136.59 | 139.10 | 132.60 | 137.89 | 137.89 | 0.89% | 1,011,383 |
| Nov 6, 2025 | 144.49 | 144.49 | 136.00 | 136.68 | 136.68 | -4.48% | 1,388,222 |
| Nov 4, 2025 | 146.30 | 146.94 | 142.25 | 143.09 | 143.09 | -1.83% | 489,456 |
| Nov 3, 2025 | 144.50 | 147.00 | 141.70 | 145.76 | 145.76 | 2.89% | 1,021,442 |
| Oct 31, 2025 | 145.18 | 145.18 | 141.28 | 141.67 | 141.67 | -1.73% | 872,814 |
| Oct 30, 2025 | 143.00 | 148.00 | 142.50 | 144.16 | 144.16 | 0.87% | 1,179,099 |
| Oct 29, 2025 | 142.25 | 144.97 | 142.12 | 142.92 | 142.92 | -0.01% | 629,459 |
| Oct 28, 2025 | 144.72 | 144.72 | 142.36 | 142.94 | 142.94 | -1.23% | 807,862 |
| Oct 27, 2025 | 142.62 | 145.95 | 141.92 | 144.72 | 144.72 | 2.35% | 1,066,778 |
| Oct 24, 2025 | 142.99 | 143.38 | 139.21 | 141.40 | 141.40 | -0.65% | 1,059,566 |
| Oct 23, 2025 | 151.85 | 154.00 | 141.61 | 142.32 | 142.32 | -6.28% | 2,771,833 |
| Oct 21, 2025 | 151.00 | 154.00 | 149.35 | 151.85 | 151.85 | 3.71% | 612,252 |
| Oct 20, 2025 | 154.00 | 154.00 | 144.01 | 146.42 | 146.42 | -2.35% | 3,435,878 |
| Oct 17, 2025 | 151.99 | 154.38 | 148.02 | 149.94 | 149.94 | -0.47% | 1,897,768 |
| Oct 16, 2025 | 158.90 | 158.90 | 147.50 | 150.65 | 150.65 | -4.04% | 2,035,289 |
| Oct 15, 2025 | 156.03 | 157.99 | 153.54 | 157.00 | 157.00 | 0.63% | 906,147 |
| Oct 14, 2025 | 160.46 | 161.91 | 154.57 | 156.02 | 156.02 | -2.76% | 1,549,116 |