Advertisement
U.S. markets close in 4 hours 30 minutes

The Federal Bank Limited (FEDERALBNK.NS)

NSE - NSE Real Time Price. Currency in INR
150.20+0.40 (+0.27%)
At close: 03:29PM IST
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024150.95151.00149.05150.20150.207,201,955
Mar 27, 2024149.80151.40148.50149.80149.8020,853,016
Mar 26, 2024149.60151.50148.65149.80149.807,742,995
Mar 22, 2024150.00151.30149.10149.60149.608,409,218
Mar 21, 2024149.00150.25147.00149.95149.956,212,045
Mar 20, 2024148.95149.40145.85147.45147.4514,058,739
Mar 19, 2024148.00148.50145.65147.50147.508,094,302
Mar 18, 2024151.00152.25146.90147.35147.3520,703,599
Mar 15, 2024146.75151.15146.00150.45150.4518,505,435
Mar 14, 2024146.00148.25139.65146.05146.0523,395,531
Mar 13, 2024152.35152.75146.75148.50148.5012,273,615
Mar 12, 2024156.00156.35151.25151.75151.7512,926,472
Mar 11, 2024156.35157.20154.65155.40155.4012,353,089
Mar 07, 2024157.95158.00155.65156.35156.357,038,942
Mar 06, 2024155.45158.55152.70157.25157.2528,581,350
Mar 05, 2024153.20157.20153.10155.20155.2015,097,161
Mar 04, 2024154.30154.30152.15153.60153.6011,491,625
Mar 01, 2024151.40153.00150.90152.60152.607,683,577
Feb 29, 2024150.90151.20148.10150.40150.4012,829,211
Feb 28, 2024154.20154.60149.75150.30150.309,726,132
Feb 27, 2024152.70154.75151.05154.20154.2015,504,425
Feb 26, 2024152.50153.10149.90151.50151.5025,950,539
Feb 23, 2024154.90154.90152.00152.45152.4521,338,955
Feb 22, 2024154.70154.80152.35153.60153.609,963,362
Feb 21, 2024156.10156.10153.25153.75153.7514,375,228
Feb 20, 2024153.00155.60149.15154.40154.4033,045,447
Feb 19, 2024165.95166.35162.35162.95162.9514,982,976
Feb 16, 2024157.25165.80156.20164.70164.7051,750,478
Feb 15, 2024150.00157.20149.40156.60156.6029,844,812
Feb 14, 2024146.30150.15145.50149.45149.4512,223,910
Feb 13, 2024146.20148.30144.25147.70147.708,633,927
Feb 12, 2024148.40148.40145.40146.65146.6515,243,144
Feb 09, 2024147.00147.65143.35147.30147.3010,858,532
Feb 08, 2024150.00151.40146.10146.65146.6510,083,699
Feb 07, 2024147.90149.90147.30149.20149.2016,778,158
Feb 06, 2024147.25148.10146.30146.90146.908,693,602
Feb 05, 2024145.85147.60144.05147.25147.2515,973,650
Feb 02, 2024147.05148.90145.50145.85145.8511,258,500
Feb 01, 2024148.15148.15145.00146.85146.8512,321,655
Jan 31, 2024145.50148.40144.60147.30147.3018,544,711
Jan 30, 2024146.45146.50144.50145.10145.107,968,976
Jan 29, 2024143.20146.65142.50145.45145.4520,336,392
Jan 25, 2024142.60143.50140.55141.80141.8018,228,649
Jan 24, 2024140.40143.25139.65142.20142.2018,178,107
Jan 23, 2024148.35148.35139.40140.25140.2515,830,801
Jan 19, 2024148.90148.90145.65146.55146.5510,902,628
Jan 18, 2024145.40149.25142.30146.85146.8521,044,204
Jan 17, 2024149.50149.50143.85145.90145.9048,678,947
Jan 16, 2024153.75155.25147.75149.70149.7036,969,953
Jan 15, 2024152.95153.30151.30152.95152.9513,760,399
Jan 12, 2024150.95151.90150.10151.10151.107,828,235
Jan 11, 2024152.20152.60149.60150.35150.3510,176,583
Jan 10, 2024151.40152.25149.70151.75151.758,429,097
Jan 09, 2024151.65152.80151.00151.45151.4510,718,241
Jan 08, 2024153.00153.35149.75150.20150.2015,037,236
Jan 05, 2024155.95155.95153.05154.60154.607,195,693
Jan 04, 2024152.50155.25152.45154.85154.8513,766,132
Jan 03, 2024153.20153.20151.05151.75151.7510,486,168
Jan 02, 2024156.55156.95151.10151.90151.9013,182,359
Jan 01, 2024156.20157.20155.90156.55156.556,210,375
Dec 29, 2023158.50159.00154.90156.15156.1513,041,199
Dec 28, 2023155.00157.10154.30155.50155.5015,172,431
Dec 27, 2023154.10155.15152.75154.00154.008,811,491
Dec 26, 2023154.05155.40153.25153.95153.955,809,256
Dec 22, 2023154.80156.50153.25154.00154.0010,356,668
Dec 21, 2023151.30154.50149.35153.95153.9513,604,825
Dec 20, 2023157.65159.30152.20153.20153.2013,005,090
Dec 19, 2023156.60159.00156.15157.40157.4012,245,375
Dec 18, 2023157.10157.70154.70156.55156.5514,540,270
Dec 15, 2023153.50158.05153.10157.05157.0514,415,539
Dec 14, 2023154.60154.65152.40152.65152.6511,126,495
Dec 13, 2023152.80153.30151.70152.35152.3510,328,622
Dec 12, 2023154.75155.20152.00152.55152.558,884,252
Dec 11, 2023154.60157.20153.60154.15154.1510,074,791
Dec 08, 2023155.00155.70153.25154.50154.506,969,212
Dec 07, 2023155.85155.90153.45154.65154.657,807,482
Dec 06, 2023157.90157.95154.75155.15155.1511,309,743
Dec 05, 2023156.00159.00154.45156.55156.5518,640,322
Dec 04, 2023152.60155.20150.25154.05154.0521,781,254
Dec 01, 2023148.75150.30148.00148.75148.7512,179,761
Nov 30, 2023150.40151.00146.70147.35147.3518,371,642
Nov 29, 2023150.35150.50149.15150.25150.257,318,824
Nov 28, 2023147.50150.55146.70149.95149.957,168,750
Nov 24, 2023147.55148.05146.35147.40147.406,129,389
Nov 23, 2023145.45147.35145.10147.15147.155,139,738
Nov 22, 2023146.95147.20145.20145.45145.457,738,354
Nov 21, 2023147.50148.20146.50146.70146.707,748,972
Nov 20, 2023148.00148.75146.75147.40147.409,425,725
Nov 17, 2023149.00150.20147.75148.10148.1017,556,958
Nov 16, 2023150.10151.20149.40150.20150.209,606,277
Nov 15, 2023154.10155.20149.85150.15150.1522,224,705
Nov 13, 2023149.40153.55149.10152.90152.9019,532,510
Nov 10, 2023147.50150.00147.30149.85149.858,015,794
Nov 09, 2023147.50148.90146.80147.55147.557,550,625
Nov 08, 2023147.80149.95146.05147.05147.0519,887,689
Nov 07, 2023144.80148.20143.45147.30147.3014,254,789
Nov 06, 2023144.20145.10143.00144.10144.1011,103,173
Nov 03, 2023142.90144.05142.00143.50143.508,768,877
Nov 02, 2023141.15143.25141.05141.45141.456,186,723
Nov 01, 2023140.60141.35139.65140.50140.508,303,782
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...