NSE - Delayed Quote INR

The Federal Bank Limited (FEDERALBNK.NS)

157.10 +1.15 (+0.74%)
At close: April 26 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 156.30 158.55 156.05 157.10 157.10 15,126,683
Apr 25, 2024 153.50 156.60 153.50 155.95 155.95 17,911,036
Apr 24, 2024 154.10 154.45 152.95 153.60 153.60 7,177,359
Apr 23, 2024 154.40 154.50 152.80 153.75 153.75 9,181,183
Apr 22, 2024 152.55 154.70 152.40 153.50 153.50 12,152,983
Apr 19, 2024 151.00 153.60 148.50 151.85 151.85 10,378,590
Apr 18, 2024 152.40 155.50 151.90 152.15 152.15 12,619,744
Apr 16, 2024 153.60 154.30 151.70 152.10 152.10 13,947,991
Apr 15, 2024 153.95 156.00 152.85 155.00 155.00 18,051,649
Apr 12, 2024 159.45 160.20 155.80 155.95 155.95 16,558,634
Apr 10, 2024 157.00 159.50 153.60 159.00 159.00 40,162,551
Apr 9, 2024 155.00 158.65 154.70 155.80 155.80 17,300,199
Apr 8, 2024 155.55 155.55 151.35 154.40 154.40 13,919,010
Apr 5, 2024 153.20 154.85 151.25 154.55 154.55 9,900,539
Apr 4, 2024 156.75 156.75 152.25 152.45 152.45 16,855,917
Apr 3, 2024 154.00 155.05 152.25 154.50 154.50 12,129,473
Apr 2, 2024 153.40 154.55 152.60 154.05 154.05 8,112,500
Apr 1, 2024 152.00 153.00 150.90 152.35 152.35 8,748,792
Mar 28, 2024 150.95 151.00 149.05 150.20 150.20 7,208,707
Mar 27, 2024 149.80 151.40 148.50 149.80 149.80 20,853,016
Mar 26, 2024 149.60 151.50 148.65 149.80 149.80 7,742,995
Mar 22, 2024 150.00 151.30 149.10 149.60 149.60 8,409,218
Mar 21, 2024 149.00 150.25 147.00 149.95 149.95 6,212,045
Mar 20, 2024 148.95 149.40 145.85 147.45 147.45 14,058,739
Mar 19, 2024 148.00 148.50 145.65 147.50 147.50 8,094,302
Mar 18, 2024 151.00 152.25 146.90 147.35 147.35 20,703,599
Mar 15, 2024 146.75 151.15 146.00 150.45 150.45 18,505,435
Mar 14, 2024 146.00 148.25 139.65 146.05 146.05 23,395,531
Mar 13, 2024 152.35 152.75 146.75 148.50 148.50 12,273,615
Mar 12, 2024 156.00 156.35 151.25 151.75 151.75 12,926,472
Mar 11, 2024 156.35 157.20 154.65 155.40 155.40 12,353,089
Mar 7, 2024 157.95 158.00 155.65 156.35 156.35 7,038,942
Mar 6, 2024 155.45 158.55 152.70 157.25 157.25 28,581,350
Mar 5, 2024 153.20 157.20 153.10 155.20 155.20 15,097,161
Mar 4, 2024 154.30 154.30 152.15 153.60 153.60 11,491,625
Mar 1, 2024 151.40 153.00 150.90 152.60 152.60 7,683,577
Feb 29, 2024 150.90 151.20 148.10 150.40 150.40 12,829,211
Feb 28, 2024 154.20 154.60 149.75 150.30 150.30 9,726,132
Feb 27, 2024 152.70 154.75 151.05 154.20 154.20 15,504,425
Feb 26, 2024 152.50 153.10 149.90 151.50 151.50 25,950,539
Feb 23, 2024 154.90 154.90 152.00 152.45 152.45 21,338,955
Feb 22, 2024 154.70 154.80 152.35 153.60 153.60 9,963,362
Feb 21, 2024 156.10 156.10 153.25 153.75 153.75 14,375,228
Feb 20, 2024 153.00 155.60 149.15 154.40 154.40 33,045,447
Feb 19, 2024 165.95 166.35 162.35 162.95 162.95 14,982,976
Feb 16, 2024 157.25 165.80 156.20 164.70 164.70 51,750,478
Feb 15, 2024 150.00 157.20 149.40 156.60 156.60 29,844,812
Feb 14, 2024 146.30 150.15 145.50 149.45 149.45 12,223,910
Feb 13, 2024 146.20 148.30 144.25 147.70 147.70 8,633,927
Feb 12, 2024 148.40 148.40 145.40 146.65 146.65 15,243,144
Feb 9, 2024 147.00 147.65 143.35 147.30 147.30 10,858,532
Feb 8, 2024 150.00 151.40 146.10 146.65 146.65 10,083,699
Feb 7, 2024 147.90 149.90 147.30 149.20 149.20 16,778,158
Feb 6, 2024 147.25 148.10 146.30 146.90 146.90 8,693,602
Feb 5, 2024 145.85 147.60 144.05 147.25 147.25 15,973,650
Feb 2, 2024 147.05 148.90 145.50 145.85 145.85 11,258,500
Feb 1, 2024 148.15 148.15 145.00 146.85 146.85 12,321,655
Jan 31, 2024 145.50 148.40 144.60 147.30 147.30 18,544,711
Jan 30, 2024 146.45 146.50 144.50 145.10 145.10 7,968,976
Jan 29, 2024 143.20 146.65 142.50 145.45 145.45 20,336,392
Jan 25, 2024 142.60 143.50 140.55 141.80 141.80 18,228,649
Jan 24, 2024 140.40 143.25 139.65 142.20 142.20 18,178,107
Jan 23, 2024 148.35 148.35 139.40 140.25 140.25 15,830,801
Jan 19, 2024 148.90 148.90 145.65 146.55 146.55 10,902,628
Jan 18, 2024 145.40 149.25 142.30 146.85 146.85 21,044,204
Jan 17, 2024 149.50 149.50 143.85 145.90 145.90 48,678,947
Jan 16, 2024 153.75 155.25 147.75 149.70 149.70 36,969,953
Jan 15, 2024 152.95 153.30 151.30 152.95 152.95 13,760,399
Jan 12, 2024 150.95 151.90 150.10 151.10 151.10 7,828,235
Jan 11, 2024 152.20 152.60 149.60 150.35 150.35 10,176,583
Jan 10, 2024 151.40 152.25 149.70 151.75 151.75 8,429,097
Jan 9, 2024 151.65 152.80 151.00 151.45 151.45 10,718,241
Jan 8, 2024 153.00 153.35 149.75 150.20 150.20 15,037,236
Jan 5, 2024 155.95 155.95 153.05 154.60 154.60 7,195,693
Jan 4, 2024 152.50 155.25 152.45 154.85 154.85 13,766,132
Jan 3, 2024 153.20 153.20 151.05 151.75 151.75 10,486,168
Jan 2, 2024 156.55 156.95 151.10 151.90 151.90 13,182,359
Jan 1, 2024 156.20 157.20 155.90 156.55 156.55 6,210,375
Dec 29, 2023 158.50 159.00 154.90 156.15 156.15 13,041,199
Dec 28, 2023 155.00 157.10 154.30 155.50 155.50 15,172,431
Dec 27, 2023 154.10 155.15 152.75 154.00 154.00 8,811,491
Dec 26, 2023 154.05 155.40 153.25 153.95 153.95 5,809,256
Dec 22, 2023 154.80 156.50 153.25 154.00 154.00 10,356,668
Dec 21, 2023 151.30 154.50 149.35 153.95 153.95 13,604,825
Dec 20, 2023 157.65 159.30 152.20 153.20 153.20 13,005,090
Dec 19, 2023 156.60 159.00 156.15 157.40 157.40 12,245,375
Dec 18, 2023 157.10 157.70 154.70 156.55 156.55 14,540,270
Dec 15, 2023 153.50 158.05 153.10 157.05 157.05 14,415,539
Dec 14, 2023 154.60 154.65 152.40 152.65 152.65 11,126,495
Dec 13, 2023 152.80 153.30 151.70 152.35 152.35 10,328,622
Dec 12, 2023 154.75 155.20 152.00 152.55 152.55 8,884,252
Dec 11, 2023 154.60 157.20 153.60 154.15 154.15 10,074,791
Dec 8, 2023 155.00 155.70 153.25 154.50 154.50 6,969,212
Dec 7, 2023 155.85 155.90 153.45 154.65 154.65 7,807,482
Dec 6, 2023 157.90 157.95 154.75 155.15 155.15 11,309,743
Dec 5, 2023 156.00 159.00 154.45 156.55 156.55 18,640,322
Dec 4, 2023 152.60 155.20 150.25 154.05 154.05 21,781,254
Dec 1, 2023 148.75 150.30 148.00 148.75 148.75 12,179,761
Nov 30, 2023 150.40 151.00 146.70 147.35 147.35 18,371,642
Nov 29, 2023 150.35 150.50 149.15 150.25 150.25 7,318,824
Nov 28, 2023 147.50 150.55 146.70 149.95 149.95 7,168,750
Nov 24, 2023 147.55 148.05 146.35 147.40 147.40 6,129,389
Nov 23, 2023 145.45 147.35 145.10 147.15 147.15 5,139,738
Nov 22, 2023 146.95 147.20 145.20 145.45 145.45 7,738,354
Nov 21, 2023 147.50 148.20 146.50 146.70 146.70 7,748,972
Nov 20, 2023 148.00 148.75 146.75 147.40 147.40 9,425,725
Nov 17, 2023 149.00 150.20 147.75 148.10 148.10 17,556,958
Nov 16, 2023 150.10 151.20 149.40 150.20 150.20 9,606,277
Nov 15, 2023 154.10 155.20 149.85 150.15 150.15 22,224,705
Nov 13, 2023 149.40 153.55 149.10 152.90 152.90 19,532,510
Nov 10, 2023 147.50 150.00 147.30 149.85 149.85 8,015,794
Nov 9, 2023 147.50 148.90 146.80 147.55 147.55 7,550,625
Nov 8, 2023 147.80 149.95 146.05 147.05 147.05 19,887,689
Nov 7, 2023 144.80 148.20 143.45 147.30 147.30 14,254,789
Nov 6, 2023 144.20 145.10 143.00 144.10 144.10 11,103,173
Nov 3, 2023 142.90 144.05 142.00 143.50 143.50 8,768,877
Nov 2, 2023 141.15 143.25 141.05 141.45 141.45 6,186,723
Nov 1, 2023 140.60 141.35 139.65 140.50 140.50 8,303,782
Oct 31, 2023 141.30 141.75 139.70 140.65 140.65 6,692,752
Oct 30, 2023 140.45 141.25 137.25 140.90 140.90 10,041,391
Oct 27, 2023 139.10 141.90 138.75 139.55 139.55 11,627,544
Oct 26, 2023 141.00 141.35 137.30 138.15 138.15 19,469,168
Oct 25, 2023 143.30 144.25 141.50 141.85 141.85 13,307,403
Oct 23, 2023 144.95 146.25 142.50 143.40 143.40 16,900,861
Oct 20, 2023 146.70 148.25 145.25 145.85 145.85 10,731,136
Oct 19, 2023 146.30 147.70 145.20 146.85 146.85 8,868,032
Oct 18, 2023 149.00 149.55 145.80 146.55 146.55 20,284,169
Oct 17, 2023 150.75 150.75 147.95 148.40 148.40 13,265,518
Oct 16, 2023 151.55 152.60 146.70 148.55 148.55 32,531,561
Oct 13, 2023 148.70 152.10 148.50 149.40 149.40 15,602,219
Oct 12, 2023 147.70 150.85 146.80 149.30 149.30 11,378,622
Oct 11, 2023 148.85 149.45 146.55 147.00 147.00 11,961,227
Oct 10, 2023 145.50 148.50 145.20 147.95 147.95 8,324,817
Oct 9, 2023 145.10 145.65 143.15 144.95 144.95 11,349,775
Oct 6, 2023 146.30 147.00 144.05 146.50 146.50 9,149,275
Oct 5, 2023 148.25 148.75 144.65 145.50 145.50 11,157,021
Oct 4, 2023 150.30 150.45 146.20 147.25 147.25 22,633,122
Oct 3, 2023 147.50 152.30 147.30 150.70 150.70 18,267,135
Sep 29, 2023 148.75 148.75 146.30 147.20 147.20 8,836,942
Sep 28, 2023 150.90 151.40 145.25 146.00 146.00 29,980,644
Sep 27, 2023 148.00 151.50 147.40 150.55 150.55 20,485,056
Sep 26, 2023 147.10 148.45 146.55 147.85 147.85 14,100,749
Sep 25, 2023 145.90 147.80 144.15 147.10 147.10 14,333,389
Sep 22, 2023 145.85 147.45 145.00 145.95 145.95 8,086,555
Sep 21, 2023 146.50 148.75 145.45 145.80 145.80 14,051,863
Sep 20, 2023 145.30 147.50 144.30 146.50 146.50 19,554,843
Sep 18, 2023 147.15 147.70 145.65 146.10 146.10 11,469,599
Sep 15, 2023 147.50 148.80 146.65 148.25 148.25 8,614,702
Sep 14, 2023 146.40 147.90 145.50 147.50 147.50 10,378,267
Sep 13, 2023 143.00 145.95 140.80 145.15 145.15 16,236,362
Sep 12, 2023 149.90 149.90 141.85 142.60 142.60 17,735,490
Sep 11, 2023 148.40 150.00 147.50 148.90 148.90 20,273,209
Sep 8, 2023 145.85 148.30 145.05 147.50 147.50 18,010,921
Sep 7, 2023 144.45 147.15 143.85 145.00 145.00 13,131,381
Sep 6, 2023 144.00 145.50 142.85 143.80 143.80 17,346,713
Sep 5, 2023 143.75 145.60 142.90 144.70 144.70 13,833,678
Sep 4, 2023 143.85 144.50 142.50 143.05 143.05 11,140,979
Sep 1, 2023 145.10 145.20 141.30 143.80 143.80 13,687,325
Aug 31, 2023 143.35 144.55 142.00 143.95 143.95 19,548,529
Aug 30, 2023 145.45 145.80 143.00 143.40 143.40 8,170,161
Aug 29, 2023 144.80 146.45 144.00 144.45 144.45 17,276,351
Aug 28, 2023 141.45 144.50 140.50 143.90 143.90 19,046,442
Aug 25, 2023 140.00 142.30 138.75 140.70 140.70 14,682,803
Aug 24, 2023 143.30 143.80 139.40 140.70 140.70 22,632,569
Aug 23, 2023 136.55 142.20 135.80 141.70 141.70 31,220,704
Aug 22, 2023 134.50 136.90 134.10 136.05 136.05 15,619,405
Aug 21, 2023 134.15 135.00 133.65 134.25 134.25 11,583,244
Aug 18, 2023 134.50 134.90 132.95 134.15 134.15 6,454,530
Aug 17, 2023 132.60 135.00 132.00 134.60 134.60 14,592,871
Aug 16, 2023 131.90 133.40 131.70 132.20 132.20 11,329,623
Aug 14, 2023 133.40 133.40 130.50 133.00 133.00 6,724,869
Aug 11, 2023 1.00 Dividend
Aug 11, 2023 133.80 134.35 132.80 133.20 133.20 10,427,685
Aug 10, 2023 134.30 135.35 133.50 134.20 133.20 15,357,708
Aug 9, 2023 135.50 135.75 133.20 134.60 133.60 12,772,010
Aug 8, 2023 134.65 136.30 134.15 135.45 134.44 12,282,946
Aug 7, 2023 135.15 135.15 133.10 134.05 133.05 13,236,209
Aug 4, 2023 132.95 135.50 131.70 134.60 133.60 16,663,874
Aug 3, 2023 132.75 132.95 130.75 132.15 131.17 13,591,421
Aug 2, 2023 134.80 134.80 130.60 132.75 131.76 19,099,857
Aug 1, 2023 136.40 136.40 134.50 135.10 134.09 12,265,664
Jul 31, 2023 135.95 136.60 134.90 135.65 134.64 11,585,682
Jul 28, 2023 133.95 137.40 133.50 135.45 134.44 28,108,965
Jul 27, 2023 134.30 135.55 133.55 133.90 132.90 20,697,424
Jul 26, 2023 132.70 135.00 132.70 133.90 132.90 15,769,623
Jul 25, 2023 134.60 134.75 131.70 132.60 131.61 12,507,814
Jul 24, 2023 134.50 135.30 133.40 133.95 132.95 11,438,342
Jul 21, 2023 136.80 136.95 133.05 134.15 133.15 21,243,972
Jul 20, 2023 138.10 139.25 135.45 136.85 135.83 39,128,767
Jul 19, 2023 136.10 136.85 133.45 135.75 134.74 24,377,900
Jul 18, 2023 133.60 135.40 131.55 134.90 133.89 30,095,708
Jul 17, 2023 131.00 133.70 129.80 132.60 131.61 29,948,533
Jul 14, 2023 128.05 130.00 126.60 129.30 128.34 30,563,704
Jul 13, 2023 135.00 135.15 126.45 126.75 125.81 72,729,803
Jul 12, 2023 135.00 136.40 133.90 134.25 133.25 15,485,814
Jul 11, 2023 135.10 135.50 133.65 135.00 133.99 8,025,060
Jul 10, 2023 135.15 135.50 132.50 133.90 132.90 12,720,773
Jul 7, 2023 135.95 136.20 133.30 135.15 134.14 13,848,264
Jul 6, 2023 133.00 136.50 132.35 135.40 134.39 23,044,807
Jul 5, 2023 132.75 134.10 131.75 133.30 132.31 22,443,255
Jul 4, 2023 128.00 133.30 127.65 132.00 131.02 41,128,680
Jul 3, 2023 127.20 128.50 126.50 127.55 126.60 14,414,543
Jun 30, 2023 122.35 126.40 122.35 126.15 125.21 17,568,492
Jun 28, 2023 124.00 124.25 121.65 122.15 121.24 27,133,502
Jun 27, 2023 121.95 123.60 121.45 123.05 122.13 9,768,441
Jun 26, 2023 122.15 122.30 121.00 121.30 120.40 5,930,251
Jun 23, 2023 123.75 123.75 121.75 122.15 121.24 6,602,216
Jun 22, 2023 123.70 124.40 123.10 123.80 122.88 7,522,638
Jun 21, 2023 123.70 124.65 123.10 123.45 122.53 6,402,879
Jun 20, 2023 123.10 123.65 122.80 123.40 122.48 4,066,067
Jun 19, 2023 123.95 124.00 122.65 123.10 122.18 8,471,676
Jun 16, 2023 122.70 124.35 122.10 123.75 122.83 7,806,010
Jun 15, 2023 124.65 124.70 121.75 122.05 121.14 16,997,484
Jun 14, 2023 124.80 125.20 123.50 124.40 123.47 15,051,657
Jun 13, 2023 125.50 126.00 124.40 124.55 123.62 14,180,212
Jun 12, 2023 125.00 125.80 124.60 125.20 124.27 3,558,036
Jun 9, 2023 126.25 126.30 124.85 125.10 124.17 6,445,849
Jun 8, 2023 126.25 127.60 125.90 126.10 125.16 9,170,509
Jun 7, 2023 126.50 127.50 125.95 126.20 125.26 5,556,188
Jun 6, 2023 127.50 127.50 125.70 126.15 125.21 6,668,953
Jun 5, 2023 126.95 128.10 126.65 127.30 126.35 10,321,926
Jun 2, 2023 125.95 126.95 125.80 126.15 125.21 10,542,134
Jun 1, 2023 125.25 125.95 124.80 125.50 124.56 10,982,556
May 31, 2023 125.25 126.10 124.50 125.25 124.32 9,003,220
May 30, 2023 125.95 126.00 124.85 125.30 124.37 8,917,811
May 29, 2023 126.10 126.40 125.20 125.50 124.56 8,267,792
May 26, 2023 123.50 125.40 123.40 125.25 124.32 8,746,928
May 25, 2023 123.55 123.90 122.30 123.25 122.33 15,655,834
May 24, 2023 125.55 126.20 123.40 123.80 122.88 12,562,198
May 23, 2023 126.50 126.95 125.45 125.65 124.71 6,772,781
May 22, 2023 126.00 126.60 125.00 126.20 125.26 15,934,321
May 19, 2023 127.20 127.60 124.50 126.15 125.21 9,669,660
May 18, 2023 128.50 128.75 126.45 126.75 125.81 11,018,880
May 17, 2023 127.10 128.15 126.05 127.65 126.70 11,739,989
May 16, 2023 128.20 128.45 126.60 126.95 126.00 11,003,684
May 15, 2023 125.90 128.05 123.90 127.50 126.55 20,973,726
May 12, 2023 128.30 128.45 125.75 125.90 124.96 14,452,494
May 11, 2023 129.75 130.15 127.50 127.80 126.85 11,009,514
May 10, 2023 128.55 129.45 127.10 129.25 128.29 10,100,422
May 9, 2023 129.00 131.10 128.10 128.55 127.59 12,857,628
May 8, 2023 129.00 130.85 126.35 128.65 127.69 25,677,860
May 5, 2023 140.00 140.30 127.00 127.75 126.80 52,169,855
May 4, 2023 137.70 140.05 137.35 139.40 138.36 9,125,430
May 3, 2023 135.90 138.30 135.55 137.70 136.67 8,477,131
May 2, 2023 135.55 136.80 135.00 136.45 135.43 7,107,201
Apr 28, 2023 134.35 136.40 134.20 134.95 133.94 9,349,394
Apr 27, 2023 135.15 135.70 133.30 133.95 132.95 9,193,198
Apr 26, 2023 133.15 135.25 132.55 135.00 133.99 8,575,324

Related Tickers

SOUTHBANK.NS The South Indian Bank Limited
30.45
+0.16%
 
BANKBARODA.NS Bank of Baroda Limited
268.05
-0.22%
 
CANBK.NS Canara Bank
617.60
+0.12%
 
INDUSINDBK.NS IndusInd Bank Limited
1,446.40
-3.32%
 
UNIONBANK.NS Union Bank of India
150.90
+0.60%
 
ICICIBANK.NS ICICI Bank Limited
1,107.90
-0.53%
 
IDFCFIRSTB.NS IDFC First Bank Limited
84.80
+1.68%
 
UTKARSHBNK.NS Utkarsh Small Finance Bank Limited
59.60
+1.10%
 
PNB.NS Punjab National Bank
136.45
+0.40%
 
RBLBANK.NS RBL Bank Limited
265.40
+0.93%