BSE - Free Realtime Quote INR

The Federal Bank Limited (FEDERALBNK.BO)

Compare
194.05 -1.00 (-0.51%)
As of 2:34 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 195.10 197.15 193.45 194.05 194.05 197,834
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 9, 2024 188.90 189.00 184.55 185.95 185.95 435,271
Oct 8, 2024 183.05 189.00 182.50 188.00 188.00 343,036
Oct 7, 2024 197.40 197.40 182.70 184.00 184.00 1,617,596
Oct 4, 2024 193.00 198.30 192.40 193.70 193.70 174,187
Oct 3, 2024 193.20 197.45 191.15 193.60 193.60 629,508
Oct 1, 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 9, 2024 183.30 186.35 182.45 184.90 184.90 227,713
Sep 6, 2024 189.35 190.05 182.45 183.30 183.30 414,474
Sep 5, 2024 188.85 190.65 187.65 189.70 189.70 130,271
Sep 4, 2024 190.75 191.70 186.80 187.85 187.85 271,262
Sep 3, 2024 195.35 196.70 194.30 194.60 194.60 108,187
Sep 2, 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 26, 2024 199.70 200.75 198.15 198.65 198.65 441,066
Aug 23, 2024 1.20 Dividend
Aug 23, 2024 203.20 203.20 199.10 199.55 199.55 167,603
Aug 22, 2024 203.25 203.70 202.60 203.20 202.00 74,645
Aug 21, 2024 203.70 204.20 200.80 203.20 202.00 162,896
Aug 20, 2024 202.90 204.25 201.80 203.70 202.50 173,680
Aug 19, 2024 205.00 205.65 202.15 202.70 201.50 342,382
Aug 16, 2024 202.85 204.50 201.65 203.60 202.40 222,054
Aug 14, 2024 202.15 204.25 196.80 202.70 201.50 453,588
Aug 13, 2024 203.00 206.55 201.60 202.00 200.81 725,668
Aug 12, 2024 193.70 201.70 193.70 201.30 200.11 806,120
Aug 9, 2024 195.80 198.15 195.70 197.55 196.38 249,564
Aug 8, 2024 194.05 195.20 192.35 193.80 192.66 275,733
Aug 7, 2024 194.55 194.55 190.35 193.00 191.86 244,335
Aug 6, 2024 193.05 195.45 190.75 191.25 190.12 341,347
Aug 5, 2024 192.00 194.70 190.60 192.85 191.71 798,212
Aug 2, 2024 198.40 200.25 197.10 197.65 196.48 146,279
Aug 1, 2024 202.00 203.55 199.20 200.60 199.42 207,004
Jul 31, 2024 202.65 202.65 197.80 201.35 200.16 277,759
Jul 30, 2024 200.85 202.90 199.70 201.80 200.61 170,015
Jul 29, 2024 199.95 202.15 198.10 200.85 199.66 5,276,594
Jul 26, 2024 195.00 199.30 193.05 198.10 196.93 766,655
Jul 25, 2024 200.00 205.00 197.85 204.60 203.39 844,959
Jul 24, 2024 197.10 203.90 193.25 201.45 200.26 1,703,763
Jul 23, 2024 201.60 203.40 195.75 198.00 196.83 2,001,868
Jul 22, 2024 191.45 194.90 190.05 192.95 191.81 598,060
Jul 19, 2024 197.00 197.00 190.85 191.45 190.32 215,508
Jul 18, 2024 194.95 197.80 194.95 196.45 195.29 445,200
Jul 16, 2024 194.50 195.90 193.45 195.35 194.20 294,878
Jul 15, 2024 195.50 196.80 193.25 194.75 193.60 1,191,989
Jul 12, 2024 196.60 197.20 193.80 195.50 194.35 1,063,284
Jul 11, 2024 189.55 193.55 188.30 192.70 191.56 384,137
Jul 10, 2024 187.55 189.25 184.50 188.55 187.44 452,972
Jul 9, 2024 187.90 189.30 186.45 187.75 186.64 171,777
Jul 8, 2024 187.95 189.30 185.30 188.00 186.89 447,181
Jul 5, 2024 181.10 187.15 180.10 186.00 184.90 614,754
Jul 4, 2024 183.70 183.70 178.05 180.80 179.73 443,289
Jul 3, 2024 177.00 183.25 177.00 181.35 180.28 1,278,001
Jul 2, 2024 178.10 178.45 173.95 175.05 174.02 280,905
Jul 1, 2024 177.30 179.20 176.70 177.80 176.75 711,680
Jun 28, 2024 177.60 179.35 176.85 177.30 176.25 156,295
Jun 27, 2024 176.55 179.20 175.60 177.00 175.95 208,054
Jun 26, 2024 176.00 179.10 174.60 177.05 176.00 238,090
Jun 25, 2024 175.90 177.55 175.00 175.90 174.86 272,708
Jun 24, 2024 176.35 177.00 172.15 175.85 174.81 856,272
Jun 21, 2024 179.80 179.80 175.65 176.40 175.36 373,565
Jun 20, 2024 175.30 179.45 175.00 178.90 177.84 586,617
Jun 19, 2024 175.75 177.45 173.40 174.60 173.57 735,888
Jun 18, 2024 174.30 176.20 173.25 174.90 173.87 424,274
Jun 14, 2024 173.75 174.85 172.40 174.35 173.32 855,929
Jun 13, 2024 175.20 175.20 171.70 172.30 171.28 321,795
Jun 12, 2024 168.00 174.60 166.45 173.85 172.82 1,374,660
Jun 11, 2024 166.00 168.50 164.45 167.35 166.36 307,557
Jun 10, 2024 166.30 166.65 162.85 164.80 163.83 1,158,154
Jun 7, 2024 165.40 167.00 164.25 165.10 164.13 184,199
Jun 6, 2024 167.45 169.10 163.80 164.50 163.53 354,241
Jun 5, 2024 154.75 166.95 151.00 165.90 164.92 769,982
Jun 4, 2024 165.40 165.40 148.25 154.55 153.64 1,347,688
Jun 3, 2024 165.20 166.95 163.55 164.35 163.38 1,313,845
May 31, 2024 161.95 162.60 160.25 161.95 160.99 171,174
May 30, 2024 158.80 162.00 158.80 160.25 159.30 393,908
May 29, 2024 159.50 160.85 158.80 159.70 158.76 287,689
May 28, 2024 164.05 164.25 159.60 160.20 159.25 171,260
May 27, 2024 164.50 165.20 162.65 163.60 162.63 492,757
May 24, 2024 162.95 164.40 162.35 163.20 162.24 207,670
May 23, 2024 163.15 164.15 161.95 162.75 161.79 360,137
May 22, 2024 163.50 164.00 161.30 162.60 161.64 224,016
May 21, 2024 163.75 165.25 162.30 163.45 162.48 293,550
May 17, 2024 164.20 165.00 163.25 164.05 163.08 479,414
May 16, 2024 163.20 164.90 161.80 164.05 163.08 245,100
May 15, 2024 163.65 164.35 161.85 162.65 161.69 152,242
May 14, 2024 162.70 164.25 161.20 163.85 162.88 544,782
May 13, 2024 160.45 162.50 158.25 161.85 160.89 501,169
May 10, 2024 157.95 160.35 156.55 159.85 158.91 474,263
May 9, 2024 157.75 160.10 156.40 157.05 156.12 497,523
May 8, 2024 159.95 161.00 156.80 157.25 156.32 453,887
May 7, 2024 164.00 164.30 159.15 159.60 158.66 1,127,650
May 6, 2024 168.85 168.85 160.55 163.75 162.78 975,921
May 3, 2024 168.15 169.50 164.00 165.95 164.97 1,494,030
May 2, 2024 169.70 170.25 162.80 168.00 167.01 3,084,035
Apr 30, 2024 161.20 164.60 159.55 162.50 161.54 1,679,473
Apr 29, 2024 158.10 160.90 156.05 160.50 159.55 1,092,613
Apr 26, 2024 156.40 158.55 156.25 156.95 156.02 866,061
Apr 25, 2024 153.35 156.60 153.35 156.00 155.08 738,504
Apr 24, 2024 154.20 154.35 153.05 153.75 152.84 268,277
Apr 23, 2024 154.15 154.45 152.85 153.70 152.79 142,919
Apr 22, 2024 152.35 154.60 152.35 153.45 152.54 497,286
Apr 19, 2024 151.00 153.60 148.50 151.80 150.90 688,265
Apr 18, 2024 152.35 155.45 151.80 152.15 151.25 811,699
Apr 16, 2024 153.35 154.30 151.70 152.35 151.45 597,866
Apr 15, 2024 150.05 156.00 150.05 155.05 154.13 1,458,426
Apr 12, 2024 159.85 160.15 155.75 155.95 155.03 1,785,138
Apr 10, 2024 157.20 159.45 153.65 159.05 158.11 828,720
Apr 9, 2024 155.25 158.55 154.75 155.65 154.73 1,191,759
Apr 8, 2024 156.00 156.00 151.40 154.40 153.49 4,062,985
Apr 5, 2024 153.55 154.80 151.30 154.55 153.64 657,719
Apr 4, 2024 156.25 156.75 152.25 152.50 151.60 742,758
Apr 3, 2024 154.05 154.95 152.20 154.65 153.74 401,888
Apr 2, 2024 153.65 154.50 152.70 153.90 152.99 490,114
Apr 1, 2024 152.25 153.00 150.95 152.50 151.60 201,080
Mar 28, 2024 151.25 151.25 149.05 150.15 149.26 548,030
Mar 27, 2024 150.85 151.40 148.45 149.85 148.97 1,056,761
Mar 26, 2024 149.20 151.40 148.70 149.85 148.97 630,315
Mar 22, 2024 150.20 151.30 149.35 149.65 148.77 369,003
Mar 21, 2024 149.20 150.25 147.15 149.95 149.06 925,273
Mar 20, 2024 148.30 149.45 145.90 147.50 146.63 236,658
Mar 19, 2024 148.55 148.55 145.60 147.40 146.53 956,825
Mar 18, 2024 151.00 152.10 147.00 147.40 146.53 1,085,065
Mar 15, 2024 146.95 151.20 146.00 150.50 149.61 641,188
Mar 14, 2024 146.00 148.20 139.80 146.10 145.24 690,617
Mar 13, 2024 152.55 152.60 146.70 147.95 147.08 700,529
Mar 12, 2024 156.20 156.20 151.40 151.85 150.95 617,449
Mar 11, 2024 156.30 157.10 154.75 155.35 154.43 239,896
Mar 7, 2024 158.00 158.00 155.60 156.30 155.38 763,472
Mar 6, 2024 155.20 158.45 152.75 157.20 156.27 1,272,415
Mar 5, 2024 153.00 157.20 153.00 155.15 154.23 1,664,916
Mar 4, 2024 154.10 154.40 152.15 153.75 152.84 963,000
Mar 1, 2024 151.55 152.90 150.90 152.60 151.70 424,319
Feb 29, 2024 150.30 151.20 148.15 150.50 149.61 528,125
Feb 28, 2024 154.50 154.55 149.80 150.20 149.31 1,377,785
Feb 27, 2024 153.25 154.80 151.05 154.25 153.34 350,505
Feb 26, 2024 153.20 153.20 149.85 151.45 150.56 1,567,793
Feb 23, 2024 154.75 154.85 152.05 152.40 151.50 468,953
Feb 22, 2024 154.50 154.80 152.30 153.60 152.69 514,986
Feb 21, 2024 156.25 156.25 153.45 153.75 152.84 673,468
Feb 20, 2024 155.75 155.75 150.00 154.30 153.39 2,305,489
Feb 19, 2024 166.65 166.65 162.40 163.00 162.04 772,394
Feb 16, 2024 157.50 165.75 156.25 164.60 163.63 3,690,646
Feb 15, 2024 150.00 157.20 149.40 156.60 155.68 2,709,533
Feb 14, 2024 145.75 150.05 145.50 149.55 148.67 539,922
Feb 13, 2024 146.05 148.30 144.25 147.75 146.88 520,193
Feb 12, 2024 147.90 148.35 145.45 146.50 145.63 1,168,502
Feb 9, 2024 147.20 147.65 143.35 147.35 146.48 875,867
Feb 8, 2024 150.00 151.35 146.05 146.65 145.78 873,135
Feb 7, 2024 147.35 149.85 147.35 149.20 148.32 914,671
Feb 6, 2024 147.50 148.10 146.25 147.00 146.13 1,493,121
Feb 5, 2024 145.85 148.00 144.10 147.25 146.38 1,066,668
Feb 2, 2024 147.70 148.85 145.60 145.85 144.99 484,707
Feb 1, 2024 148.35 148.35 145.05 146.80 145.93 407,395
Jan 31, 2024 146.25 148.40 144.75 147.25 146.38 664,240
Jan 30, 2024 146.70 146.70 144.65 145.05 144.19 204,291
Jan 29, 2024 143.35 146.65 142.20 145.35 144.49 1,260,797
Jan 25, 2024 142.85 143.50 140.60 141.80 140.96 696,563
Jan 24, 2024 140.85 143.30 139.75 142.25 141.41 777,566
Jan 23, 2024 146.80 148.00 139.45 140.25 139.42 1,282,203
Jan 19, 2024 149.15 149.15 145.65 146.60 145.73 694,770
Jan 17, 2024 149.65 149.65 143.90 145.90 145.04 1,820,629
Jan 16, 2024 153.95 155.25 147.80 149.70 148.82 2,039,008
Jan 15, 2024 152.15 153.25 151.30 153.00 152.10 1,096,535
Jan 12, 2024 151.10 151.80 150.10 151.25 150.36 477,556
Jan 11, 2024 152.00 152.50 149.70 150.30 149.41 607,579
Jan 10, 2024 151.85 152.25 149.65 151.75 150.85 403,288
Jan 9, 2024 150.75 152.80 150.75 151.45 150.56 414,221
Jan 8, 2024 153.00 153.00 149.80 150.20 149.31 1,183,483
Jan 5, 2024 155.70 155.85 153.05 154.60 153.69 249,023
Jan 4, 2024 152.15 155.00 152.15 154.80 153.89 623,220
Jan 3, 2024 153.05 153.05 151.10 151.75 150.85 532,444
Jan 2, 2024 157.75 157.75 151.15 151.95 151.05 371,653
Jan 1, 2024 156.40 157.15 155.45 156.50 155.58 419,504
Dec 29, 2023 158.95 159.00 154.90 156.05 155.13 358,108
Dec 28, 2023 154.25 157.05 154.25 155.45 154.53 378,550
Dec 27, 2023 154.00 155.15 152.75 153.90 152.99 350,826
Dec 26, 2023 154.00 155.40 153.25 154.00 153.09 210,568
Dec 22, 2023 154.80 156.50 153.25 153.95 153.04 514,559
Dec 21, 2023 151.05 154.30 149.35 153.95 153.04 600,677
Dec 20, 2023 157.50 159.25 152.05 153.10 152.20 914,187
Dec 19, 2023 156.40 159.00 156.20 157.45 156.52 921,532
Dec 18, 2023 157.00 157.70 154.70 156.60 155.68 897,421
Dec 15, 2023 152.75 157.95 152.75 156.95 156.02 847,239
Dec 14, 2023 154.30 154.60 152.45 152.70 151.80 204,794
Dec 13, 2023 153.35 153.35 151.70 152.30 151.40 525,174
Dec 12, 2023 155.45 155.45 151.90 152.50 151.60 391,827
Dec 11, 2023 154.55 157.20 153.65 154.15 153.24 965,955
Dec 8, 2023 155.00 155.65 153.20 154.55 153.64 402,536
Dec 7, 2023 156.45 156.45 153.40 154.70 153.79 409,917
Dec 6, 2023 158.40 158.40 154.85 155.20 154.28 338,730
Dec 5, 2023 155.65 158.95 154.45 156.40 155.48 1,341,034
Dec 4, 2023 151.70 155.15 150.25 154.05 153.14 1,411,453
Dec 1, 2023 148.05 150.25 148.05 148.65 147.77 288,043
Nov 30, 2023 150.80 151.00 146.70 147.30 146.43 491,437
Nov 29, 2023 150.10 151.00 149.20 150.20 149.31 1,057,885
Nov 28, 2023 147.45 150.50 146.75 149.85 148.97 637,788
Nov 24, 2023 147.95 148.00 146.40 147.45 146.58 388,503
Nov 23, 2023 145.45 147.25 145.05 147.10 146.23 240,839
Nov 22, 2023 146.75 147.20 145.15 145.45 144.59 205,243
Nov 21, 2023 147.25 148.20 146.40 146.60 145.73 176,014
Nov 20, 2023 148.00 148.75 146.80 147.30 146.43 280,307
Nov 17, 2023 149.65 150.15 147.75 148.00 147.13 487,183
Nov 16, 2023 150.50 151.20 149.55 150.10 149.21 261,114
Nov 15, 2023 153.60 155.15 149.80 150.10 149.21 674,089
Nov 13, 2023 149.20 153.60 149.05 152.85 151.95 1,384,763
Nov 10, 2023 148.00 150.05 147.25 149.85 148.97 644,177
Nov 9, 2023 148.00 148.90 146.75 147.55 146.68 437,202
Nov 8, 2023 148.20 149.95 146.10 147.10 146.23 660,398
Nov 7, 2023 144.95 148.15 143.60 147.45 146.58 1,113,701
Nov 6, 2023 143.55 145.00 143.00 144.20 143.35 918,677
Nov 3, 2023 143.00 144.00 142.05 143.55 142.70 964,934
Nov 2, 2023 141.45 143.25 141.05 141.50 140.66 263,735
Nov 1, 2023 140.30 142.00 139.70 140.60 139.77 254,596
Oct 31, 2023 141.60 141.75 139.75 140.55 139.72 999,147
Oct 30, 2023 140.00 141.25 137.30 140.95 140.12 383,148
Oct 27, 2023 139.85 141.85 139.00 139.55 138.73 439,707
Oct 26, 2023 141.50 141.50 137.30 138.20 137.38 396,443
Oct 25, 2023 143.30 144.15 141.50 141.80 140.96 1,121,051
Oct 23, 2023 145.00 146.30 142.30 143.30 142.45 377,725

Related Tickers