Fedbank Financial Services Limited (NSE:FEDFINA)
India
· Delayed Price · Currency is INR 148.70
-2.91 (-1.92%)
Apr 29, 2026, 11:30 AM IST
NSE:FEDFINA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 158.04 | 158.27 | 153.00 | 153.31 | - | 1.12% | 1,748,843 |
| Apr 28, 2026 | 157.11 | 161.09 | 150.50 | 151.61 | 151.61 | -3.50% | 1,819,303 |
| Apr 27, 2026 | 150.00 | 159.12 | 149.65 | 157.11 | 157.11 | 5.22% | 1,454,856 |
| Apr 24, 2026 | 153.90 | 153.90 | 147.41 | 149.32 | 149.32 | -2.39% | 558,782 |
| Apr 23, 2026 | 151.42 | 153.85 | 150.20 | 152.97 | 152.97 | 1.02% | 835,126 |
| Apr 22, 2026 | 148.09 | 152.10 | 146.71 | 151.42 | 151.42 | 2.25% | 949,772 |
| Apr 21, 2026 | 149.80 | 150.56 | 147.20 | 148.09 | 148.09 | -0.38% | 786,960 |
| Apr 20, 2026 | 148.26 | 151.98 | 146.14 | 148.66 | 148.66 | 1.27% | 986,806 |
| Apr 17, 2026 | 142.89 | 150.63 | 142.16 | 146.79 | 146.79 | 3.77% | 1,307,006 |
| Apr 16, 2026 | 142.00 | 144.02 | 139.89 | 141.46 | 141.46 | 1.05% | 712,618 |
| Apr 15, 2026 | 144.00 | 144.00 | 139.80 | 139.99 | 139.99 | 0.36% | 802,936 |
| Apr 13, 2026 | 140.00 | 143.01 | 137.41 | 139.49 | 139.49 | -2.53% | 667,358 |
| Apr 10, 2026 | 141.00 | 144.10 | 140.00 | 143.11 | 143.11 | 2.58% | 647,477 |
| Apr 9, 2026 | 141.50 | 144.70 | 138.50 | 139.51 | 139.51 | -1.50% | 610,001 |
| Apr 8, 2026 | 141.00 | 141.97 | 138.78 | 141.63 | 141.63 | 4.35% | 655,640 |
| Apr 7, 2026 | 135.00 | 136.90 | 134.01 | 135.72 | 135.72 | -0.13% | 238,490 |
| Apr 6, 2026 | 137.99 | 138.00 | 133.65 | 135.89 | 135.89 | -0.27% | 474,463 |
| Apr 2, 2026 | 129.00 | 137.30 | 125.85 | 136.26 | 136.26 | 4.33% | 782,452 |
| Apr 1, 2026 | 130.90 | 133.20 | 128.40 | 130.60 | 130.60 | 5.29% | 528,120 |
| Mar 30, 2026 | 127.54 | 129.61 | 123.36 | 124.04 | 124.04 | -4.80% | 1,132,487 |
| Mar 27, 2026 | 132.16 | 132.16 | 127.90 | 130.29 | 130.29 | -1.42% | 1,800,102 |
| Mar 25, 2026 | 129.50 | 134.00 | 129.03 | 132.17 | 132.17 | 2.85% | 936,186 |
| Mar 24, 2026 | 128.77 | 130.00 | 126.50 | 128.51 | 128.51 | 3.55% | 513,084 |
| Mar 23, 2026 | 133.51 | 133.51 | 122.25 | 124.10 | 124.10 | -7.51% | 944,366 |
| Mar 20, 2026 | 132.65 | 136.30 | 131.72 | 134.18 | 134.18 | 2.23% | 496,211 |
| Mar 19, 2026 | 134.70 | 135.24 | 130.46 | 131.25 | 131.25 | -4.15% | 685,714 |
| Mar 18, 2026 | 131.75 | 138.82 | 130.93 | 136.93 | 136.93 | 4.97% | 1,366,825 |
| Mar 17, 2026 | 127.99 | 132.00 | 127.00 | 130.45 | 130.45 | 2.52% | 542,734 |
| Mar 16, 2026 | 126.47 | 129.25 | 123.86 | 127.24 | 127.24 | 0.61% | 1,146,581 |
| Mar 13, 2026 | 128.40 | 129.30 | 122.16 | 126.47 | 126.47 | -1.37% | 863,852 |
| Mar 12, 2026 | 127.00 | 130.00 | 124.06 | 128.23 | 128.23 | -0.05% | 535,413 |
| Mar 11, 2026 | 124.30 | 132.51 | 123.00 | 128.30 | 128.30 | 2.95% | 1,004,457 |
| Mar 10, 2026 | 122.30 | 125.69 | 120.57 | 124.62 | 124.62 | 3.15% | 1,229,424 |
| 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 |