The Federal Bank Limited (FEDERALBNK.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 178.00 | 179.40 | 176.80 | 177.25 | 177.25 | 5,586,121 |
| Jun 27, 2024 | 176.70 | 179.20 | 175.46 | 177.02 | 177.02 | 12,594,627 |
| Jun 26, 2024 | 176.00 | 179.19 | 174.60 | 177.17 | 177.17 | 10,907,675 |
| Jun 25, 2024 | 176.95 | 177.64 | 175.05 | 176.00 | 176.00 | 6,501,716 |
| Jun 24, 2024 | 175.74 | 177.00 | 172.13 | 175.84 | 175.84 | 16,360,199 |
| Jun 21, 2024 | 179.73 | 179.73 | 175.70 | 176.52 | 176.52 | 9,510,818 |
| Jun 20, 2024 | 175.95 | 179.46 | 175.00 | 178.88 | 178.88 | 13,690,057 |
| Jun 19, 2024 | 175.09 | 177.45 | 173.41 | 174.55 | 174.55 | 29,598,134 |
| Jun 18, 2024 | 174.90 | 176.20 | 173.25 | 175.09 | 175.09 | 10,019,555 |
| Jun 14, 2024 | 173.26 | 174.89 | 172.40 | 174.40 | 174.40 | 11,108,163 |
| Jun 13, 2024 | 175.01 | 175.10 | 171.60 | 172.26 | 172.26 | 11,800,445 |
| Jun 12, 2024 | 167.80 | 174.56 | 166.45 | 173.86 | 173.86 | 31,959,137 |
| Jun 11, 2024 | 166.01 | 168.54 | 164.45 | 167.59 | 167.59 | 11,979,407 |
| Jun 10, 2024 | 165.90 | 166.65 | 162.77 | 164.85 | 164.85 | 18,888,960 |
| Jun 07, 2024 | 165.00 | 167.05 | 164.25 | 165.05 | 165.05 | 9,139,816 |
| Jun 06, 2024 | 167.70 | 169.10 | 163.75 | 164.55 | 164.55 | 10,103,459 |
| Jun 05, 2024 | 156.00 | 167.05 | 150.90 | 166.05 | 166.05 | 39,670,558 |
| Jun 04, 2024 | 165.10 | 165.35 | 148.00 | 154.65 | 154.65 | 19,975,571 |
| Jun 03, 2024 | 165.25 | 167.00 | 163.55 | 164.35 | 164.35 | 20,720,708 |
| May 31, 2024 | 161.50 | 162.75 | 160.15 | 162.05 | 162.05 | 8,705,347 |
| May 30, 2024 | 159.95 | 162.00 | 159.35 | 160.30 | 160.30 | 8,503,177 |
| May 29, 2024 | 159.50 | 160.90 | 158.50 | 159.50 | 159.50 | 10,114,326 |
| May 28, 2024 | 164.15 | 164.30 | 159.50 | 160.00 | 160.00 | 5,526,636 |
| May 27, 2024 | 164.30 | 165.20 | 162.60 | 163.65 | 163.65 | 17,962,246 |
| May 24, 2024 | 162.55 | 164.45 | 162.35 | 163.45 | 163.45 | 6,465,598 |
| May 23, 2024 | 163.35 | 164.15 | 162.05 | 162.80 | 162.80 | 6,626,566 |
| May 22, 2024 | 163.60 | 163.85 | 161.30 | 162.40 | 162.40 | 15,020,638 |
| May 21, 2024 | 164.00 | 165.20 | 162.25 | 163.65 | 163.65 | 8,380,426 |
| May 17, 2024 | 164.00 | 164.90 | 163.20 | 163.85 | 163.85 | 8,301,634 |
| May 16, 2024 | 163.95 | 164.80 | 161.70 | 164.10 | 164.10 | 7,523,851 |
| May 15, 2024 | 163.90 | 164.40 | 161.80 | 162.75 | 162.75 | 11,602,958 |
| May 14, 2024 | 162.50 | 164.25 | 161.15 | 163.90 | 163.90 | 10,674,881 |
| May 13, 2024 | 160.95 | 162.55 | 158.25 | 161.70 | 161.70 | 16,577,995 |
| May 10, 2024 | 158.15 | 160.35 | 156.50 | 159.95 | 159.95 | 10,878,308 |
| May 09, 2024 | 158.00 | 160.15 | 156.35 | 157.05 | 157.05 | 8,372,049 |
| May 08, 2024 | 159.75 | 161.00 | 156.75 | 157.25 | 157.25 | 18,895,207 |
| May 07, 2024 | 164.00 | 164.50 | 159.10 | 159.75 | 159.75 | 11,483,902 |
| May 06, 2024 | 167.70 | 167.70 | 160.55 | 163.70 | 163.70 | 19,660,309 |
| May 03, 2024 | 168.50 | 169.50 | 164.00 | 165.95 | 165.95 | 17,758,980 |
| May 02, 2024 | 169.50 | 170.30 | 162.85 | 168.00 | 168.00 | 75,875,713 |
| Apr 30, 2024 | 161.40 | 164.65 | 159.55 | 162.60 | 162.60 | 32,465,189 |
| Apr 29, 2024 | 158.00 | 160.90 | 156.05 | 160.45 | 160.45 | 24,049,248 |
| 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 09, 2024 | 155.00 | 158.65 | 154.70 | 155.80 | 155.80 | 17,300,199 |
| Apr 08, 2024 | 155.55 | 155.55 | 151.35 | 154.40 | 154.40 | 13,919,010 |
| Apr 05, 2024 | 153.20 | 154.85 | 151.25 | 154.55 | 154.55 | 9,900,539 |
| Apr 04, 2024 | 156.75 | 156.75 | 152.25 | 152.45 | 152.45 | 16,855,917 |
| Apr 03, 2024 | 154.00 | 155.05 | 152.25 | 154.50 | 154.50 | 12,129,473 |
| Apr 02, 2024 | 153.40 | 154.55 | 152.60 | 154.05 | 154.05 | 8,112,500 |
| Apr 01, 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 07, 2024 | 157.95 | 158.00 | 155.65 | 156.35 | 156.35 | 7,038,942 |
| Mar 06, 2024 | 155.45 | 158.55 | 152.70 | 157.25 | 157.25 | 28,581,350 |
| Mar 05, 2024 | 153.20 | 157.20 | 153.10 | 155.20 | 155.20 | 15,097,161 |
| Mar 04, 2024 | 154.30 | 154.30 | 152.15 | 153.60 | 153.60 | 11,491,625 |
| Mar 01, 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 09, 2024 | 147.00 | 147.65 | 143.35 | 147.30 | 147.30 | 10,858,532 |
| Feb 08, 2024 | 150.00 | 151.40 | 146.10 | 146.65 | 146.65 | 10,083,699 |
| Feb 07, 2024 | 147.90 | 149.90 | 147.30 | 149.20 | 149.20 | 16,778,158 |
| Feb 06, 2024 | 147.25 | 148.10 | 146.30 | 146.90 | 146.90 | 8,693,602 |
| Feb 05, 2024 | 145.85 | 147.60 | 144.05 | 147.25 | 147.25 | 15,973,650 |
| Feb 02, 2024 | 147.05 | 148.90 | 145.50 | 145.85 | 145.85 | 11,258,500 |
| Feb 01, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.