The Federal Bank Limited (FEDERALBNK.NS) NSE

196.34

-3.09(-1.55%)

Updated at August 22 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 22, 2025198.99196.34196.34199.421962.47M
August 21, 2025199.5199.43199.432011996.03M
August 20, 2025200.5199.71199.71201.24199.225.5M
August 19, 2025196.69200.05200.05200.55195.35.13M
August 18, 2025197.4195.79195.79197.65194.846.24M
August 14, 2025196.39195.86195.86196.68194.992.68M
August 13, 2025197196.19196.19197.9195.446.99M
August 12, 2025197195.98195.98197.25195.575.22M
August 11, 2025196.35196.69196.69198195.658.06M
August 08, 2025198.6196.35196.35199.73195.767.04M
August 07, 2025195.61198.63198.63199.271956.36M
August 06, 2025196.48197.37197.37197.76194.67.01M
August 05, 2025195.48196.04196.04196.9194.085.82M
August 04, 2025185.8196.46196.46197.04185.1139.51M
August 01, 2025202.68196.06196.06202.92194.4110.95M
July 31, 2025203202.43202.43204.73201.148.62M
July 30, 2025205.21204.68204.68205.76202.765.62M
July 29, 2025205.67205.21205.21207.1203.6310.35M
July 28, 2025207.9206206210.43205.78.46M
July 25, 2025212.25208.14208.14213.09207.256.56M
July 24, 2025212.97212.7212.7215.18212.226.47M
July 23, 2025212.49212.81212.81213.5211.75.4M
July 22, 2025213.25212.4212.4214211.615.39M
July 21, 2025212.45212.78212.78213.5209.844.61M
July 18, 2025212.58212.47212.47213.32211.16.48M
July 17, 2025214.67212.59212.59216.8211.975.63M
July 16, 2025211.67214.69214.69215.4211.678.13M
July 15, 2025211211.67211.67212.78210.25.15M
July 14, 2025207210.57210.57211.4206.395.69M
July 11, 2025210.98207.38207.38211.8206.764.01M
July 10, 2025213.15210.98210.98214.68210.23.95M
July 09, 2025213.61213.89213.89214.58212.724.59M
July 08, 2025215.5213.5213.5215.6213.035.4M
July 07, 2025215.51215.05215.05217.2214.784.64M
July 04, 2025216.99215.32215.32218.25214.055.12M
July 03, 2025217.75216.99216.99217.95216.064.62M
July 02, 2025220217.75217.75220216.1711.46M
July 01, 2025214.35218.72218.72219.45211.616.64M
June 30, 2025211.5213.12213.12214.4210.0113.99M
June 27, 2025210.98208.39208.39210.98207.2831.96M
June 26, 2025211.68210.02210.02211.68205.7612.69M
June 25, 2025210210.4210.4211.6209.268.03M
June 24, 2025208.49209.22209.22209.95207.44.74M
June 23, 2025205.33206.95206.95208.4205.333.5M
June 20, 2025204.75207.51207.51208203.559.35M
June 19, 2025207.3203.92203.92209.53203.2610.67M
June 18, 2025204.77207.08207.08208.4204.68M
June 17, 2025205.89204.77204.77207204.139.09M
June 16, 2025205.3205.61205.61206202.343.65M
June 13, 2025203.5205.3205.3206203.133.62M
June 12, 2025208.6206.46206.46208.6205.874.14M
June 11, 2025211.2208.12208.12211.49207.78.87M
June 10, 2025213.1211.01211.01214.45210.4211.16M
June 09, 2025208.99212.7212.7213.75208.019.75M
June 06, 2025207.07207.78207.78212.51203.6917.93M
June 05, 2025211.86207.07207.07211.86206.336.85M
June 04, 2025211.3210.97210.97212.45207.3413.73M
June 03, 2025207.11211.3211.3213.44207.0421.75M
June 02, 2025202.2206.25206.25207.15201.7112.79M
May 30, 2025201.09202.06202.06203.2200.237.26M