Advertisement
U.S. Markets open in 1 hr 47 mins
S&P Futures
5,886.75 -19.25 (-0.33%) Dow Futures
43,426.00 -92.00 (-0.21%) Nasdaq Futures
20,360.75 -122.75 (-0.60%) Russell 2000 Futures
2,283.80 -7.40 (-0.32%) Crude Oil
70.72 +1.50 (+2.17%) Gold
2,751.70 +21.70 (+0.79%)
The Federal Bank Limited (FEDERALBNK.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:57PM IST
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 195.10 | 197.15 | 192.80 | 193.45 | 193.45 | 448,599 |
| Oct 18, 2024 | 193.05 | 196.30 | 190.40 | 195.05 | 195.05 | 222,596 |
| Oct 17, 2024 | 194.05 | 195.05 | 192.45 | 193.55 | 193.55 | 307,433 |
| Oct 16, 2024 | 197.95 | 198.35 | 193.50 | 194.40 | 194.40 | 234,920 |
| Oct 15, 2024 | 198.25 | 199.75 | 195.55 | 198.55 | 198.55 | 830,044 |
| Oct 14, 2024 | 189.40 | 198.00 | 188.80 | 197.00 | 197.00 | 980,644 |
| Oct 11, 2024 | 186.90 | 189.25 | 185.85 | 187.35 | 187.35 | 212,992 |
| Oct 10, 2024 | 186.95 | 187.30 | 185.00 | 185.70 | 185.70 | 151,972 |
| Oct 09, 2024 | 188.90 | 189.00 | 184.55 | 185.95 | 185.95 | 435,271 |
| Oct 08, 2024 | 183.05 | 189.00 | 182.50 | 188.00 | 188.00 | 343,036 |
| Oct 07, 2024 | 197.40 | 197.40 | 182.70 | 184.00 | 184.00 | 1,617,596 |
| Oct 04, 2024 | 193.00 | 198.30 | 192.40 | 193.70 | 193.70 | 174,187 |
| Oct 03, 2024 | 193.20 | 197.45 | 191.15 | 193.60 | 193.60 | 629,508 |
| Oct 01, 2024 | 198.50 | 200.00 | 196.10 | 197.10 | 197.10 | 425,846 |
| Sep 30, 2024 | 194.45 | 197.65 | 192.95 | 196.70 | 196.70 | 596,181 |
| Sep 27, 2024 | 192.50 | 195.45 | 191.05 | 193.50 | 193.50 | 474,479 |
| Sep 26, 2024 | 192.75 | 194.30 | 190.80 | 192.60 | 192.60 | 869,386 |
| Sep 25, 2024 | 191.30 | 193.70 | 188.65 | 192.75 | 192.75 | 280,234 |
| Sep 24, 2024 | 187.95 | 191.85 | 186.25 | 190.65 | 190.65 | 218,727 |
| Sep 23, 2024 | 187.00 | 188.50 | 184.80 | 187.60 | 187.60 | 527,653 |
| Sep 20, 2024 | 188.65 | 188.95 | 184.65 | 185.05 | 185.05 | 273,197 |
| Sep 19, 2024 | 186.70 | 187.80 | 182.45 | 186.30 | 186.30 | 123,236 |
| Sep 18, 2024 | 183.10 | 187.25 | 183.10 | 185.75 | 185.75 | 176,911 |
| Sep 17, 2024 | 184.70 | 185.20 | 183.05 | 184.30 | 184.30 | 157,913 |
| Sep 16, 2024 | 187.95 | 188.05 | 184.25 | 184.70 | 184.70 | 395,655 |
| Sep 13, 2024 | 184.00 | 187.75 | 183.60 | 186.50 | 186.50 | 149,647 |
| Sep 12, 2024 | 184.50 | 184.70 | 181.80 | 183.50 | 183.50 | 210,947 |
| Sep 11, 2024 | 186.35 | 186.35 | 182.75 | 183.35 | 183.35 | 92,996 |
| Sep 10, 2024 | 186.80 | 186.80 | 184.55 | 185.35 | 185.35 | 79,561 |
| Sep 09, 2024 | 183.30 | 186.35 | 182.45 | 184.90 | 184.90 | 227,713 |
| Sep 06, 2024 | 189.35 | 190.05 | 182.45 | 183.30 | 183.30 | 414,474 |
| Sep 05, 2024 | 188.85 | 190.65 | 187.65 | 189.70 | 189.70 | 130,271 |
| Sep 04, 2024 | 190.75 | 191.70 | 186.80 | 187.85 | 187.85 | 271,262 |
| Sep 03, 2024 | 195.35 | 196.70 | 194.30 | 194.60 | 194.60 | 108,187 |
| Sep 02, 2024 | 197.00 | 197.00 | 193.70 | 194.70 | 194.70 | 547,213 |
| Aug 30, 2024 | 196.15 | 198.10 | 194.25 | 194.95 | 194.95 | 112,824 |
| Aug 29, 2024 | 196.80 | 196.80 | 194.55 | 195.90 | 195.90 | 81,758 |
| Aug 28, 2024 | 197.00 | 197.15 | 194.00 | 195.40 | 195.40 | 133,548 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 199.70 | 200.75 | 198.15 | 198.65 | 198.65 | 441,066 |
| Aug 23, 2024 | 203.20 | 203.20 | 199.10 | 199.55 | 199.55 | 167,603 |
| Aug 22, 2024 | 203.25 | 203.70 | 202.60 | 203.20 | 203.20 | 74,645 |
| Aug 21, 2024 | 203.70 | 204.20 | 200.80 | 203.20 | 203.20 | 162,896 |
| Aug 20, 2024 | 202.90 | 204.25 | 201.80 | 203.70 | 203.70 | 173,680 |
| Aug 19, 2024 | 205.00 | 205.65 | 202.15 | 202.70 | 202.70 | 342,382 |
| Aug 16, 2024 | 202.85 | 204.50 | 201.65 | 203.60 | 203.60 | 222,054 |
| Aug 14, 2024 | 202.15 | 204.25 | 196.80 | 202.70 | 202.70 | 453,588 |
| Aug 13, 2024 | 203.00 | 206.55 | 201.60 | 202.00 | 202.00 | 725,668 |
| Aug 12, 2024 | 193.70 | 201.70 | 193.70 | 201.30 | 201.30 | 806,120 |
| Aug 09, 2024 | 195.80 | 198.15 | 195.70 | 197.55 | 197.55 | 249,564 |
| Aug 08, 2024 | 194.05 | 195.20 | 192.35 | 193.80 | 193.80 | 275,733 |
| Aug 07, 2024 | 194.55 | 194.55 | 190.35 | 193.00 | 193.00 | 244,335 |
| Aug 06, 2024 | 193.05 | 195.45 | 190.75 | 191.25 | 191.25 | 341,347 |
| Aug 05, 2024 | 192.00 | 194.70 | 190.60 | 192.85 | 192.85 | 798,212 |
| Aug 02, 2024 | 198.40 | 200.25 | 197.10 | 197.65 | 197.65 | 146,279 |
| Aug 01, 2024 | 202.00 | 203.55 | 199.20 | 200.60 | 200.60 | 207,004 |
| Jul 31, 2024 | 202.65 | 202.65 | 197.80 | 201.35 | 201.35 | 277,759 |
| Jul 30, 2024 | 200.85 | 202.90 | 199.70 | 201.80 | 201.80 | 170,015 |
| Jul 29, 2024 | 199.95 | 202.15 | 198.10 | 200.85 | 200.85 | 5,276,594 |
| Jul 26, 2024 | 195.00 | 199.30 | 193.05 | 198.10 | 198.10 | 766,655 |
| Jul 25, 2024 | 200.00 | 205.00 | 197.85 | 204.60 | 204.60 | 844,959 |
| Jul 24, 2024 | 197.10 | 203.90 | 193.25 | 201.45 | 201.45 | 1,703,763 |
| Jul 23, 2024 | 201.60 | 203.40 | 195.75 | 198.00 | 198.00 | 2,001,868 |
| Jul 22, 2024 | 191.45 | 194.90 | 190.05 | 192.95 | 192.95 | 598,060 |
| Jul 19, 2024 | 197.00 | 197.00 | 190.85 | 191.45 | 191.45 | 215,508 |
| Jul 18, 2024 | 194.95 | 197.80 | 194.95 | 196.45 | 196.45 | 445,200 |
| Jul 16, 2024 | 194.50 | 195.90 | 193.45 | 195.35 | 195.35 | 294,878 |
| Jul 15, 2024 | 195.50 | 196.80 | 193.25 | 194.75 | 194.75 | 1,191,989 |
| Jul 12, 2024 | 196.60 | 197.20 | 193.80 | 195.50 | 195.50 | 1,063,284 |
| Jul 11, 2024 | 189.55 | 193.55 | 188.30 | 192.70 | 192.70 | 384,137 |
| Jul 10, 2024 | 187.55 | 189.25 | 184.50 | 188.55 | 188.55 | 452,972 |
| Jul 09, 2024 | 187.90 | 189.30 | 186.45 | 187.75 | 187.75 | 171,777 |
| Jul 08, 2024 | 187.95 | 189.30 | 185.30 | 188.00 | 188.00 | 447,181 |
| Jul 05, 2024 | 181.10 | 187.15 | 180.10 | 186.00 | 186.00 | 614,754 |
| Jul 04, 2024 | 183.70 | 183.70 | 178.05 | 180.80 | 180.80 | 443,289 |
| Jul 03, 2024 | 177.00 | 183.25 | 177.00 | 181.35 | 181.35 | 1,278,001 |
| Jul 02, 2024 | 178.10 | 178.45 | 173.95 | 175.05 | 175.05 | 280,905 |
| Jul 01, 2024 | 177.30 | 179.20 | 176.70 | 177.80 | 177.80 | 711,680 |
| Jun 28, 2024 | 177.60 | 179.35 | 176.85 | 177.30 | 177.30 | 156,295 |
| Jun 27, 2024 | 176.55 | 179.20 | 175.60 | 177.00 | 177.00 | 208,054 |
| Jun 26, 2024 | 176.00 | 179.10 | 174.60 | 177.05 | 177.05 | 238,090 |
| Jun 25, 2024 | 175.90 | 177.55 | 175.00 | 175.90 | 175.90 | 272,708 |
| Jun 24, 2024 | 176.35 | 177.00 | 172.15 | 175.85 | 175.85 | 856,272 |
| Jun 21, 2024 | 179.80 | 179.80 | 175.65 | 176.40 | 176.40 | 373,565 |
| Jun 20, 2024 | 175.30 | 179.45 | 175.00 | 178.90 | 178.90 | 586,617 |
| Jun 19, 2024 | 175.75 | 177.45 | 173.40 | 174.60 | 174.60 | 735,888 |
| Jun 18, 2024 | 174.30 | 176.20 | 173.25 | 174.90 | 174.90 | 424,274 |
| Jun 14, 2024 | 173.75 | 174.85 | 172.40 | 174.35 | 174.35 | 855,929 |
| Jun 13, 2024 | 175.20 | 175.20 | 171.70 | 172.30 | 172.30 | 321,795 |
| Jun 12, 2024 | 168.00 | 174.60 | 166.45 | 173.85 | 173.85 | 1,374,660 |
| Jun 11, 2024 | 166.00 | 168.50 | 164.45 | 167.35 | 167.35 | 307,557 |
| Jun 10, 2024 | 166.30 | 166.65 | 162.85 | 164.80 | 164.80 | 1,158,154 |
| Jun 07, 2024 | 165.40 | 167.00 | 164.25 | 165.10 | 165.10 | 184,199 |
| Jun 06, 2024 | 167.45 | 169.10 | 163.80 | 164.50 | 164.50 | 354,241 |
| Jun 05, 2024 | 154.75 | 166.95 | 151.00 | 165.90 | 165.90 | 769,982 |
| Jun 04, 2024 | 165.40 | 165.40 | 148.25 | 154.55 | 154.55 | 1,347,688 |
| Jun 03, 2024 | 165.20 | 166.95 | 163.55 | 164.35 | 164.35 | 1,313,845 |
| May 31, 2024 | 161.95 | 162.60 | 160.25 | 161.95 | 161.95 | 171,174 |
| May 30, 2024 | 158.80 | 162.00 | 158.80 | 160.25 | 160.25 | 393,908 |
| May 29, 2024 | 159.50 | 160.85 | 158.80 | 159.70 | 159.70 | 287,689 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.