BSE - Delayed Quote INR

The Federal Bank Limited (FEDERALBNK.BO)

Compare
192.75
+5.00
+(2.66%)
At close: January 14 at 3:56:11 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 2025187.80194.25187.80192.75192.75160,749
Jan 13, 2025188.50188.50185.70187.75187.75108,260
Jan 10, 2025193.40193.60187.10188.90188.90199,033
Jan 9, 2025195.50195.80192.15193.40193.40172,847
Jan 8, 2025197.35197.70192.15195.50195.50181,623
Jan 7, 2025197.65200.50196.30197.35197.35237,410
Jan 6, 2025205.15205.45195.65197.55197.55482,609
Jan 3, 2025204.70207.05204.70205.30205.3094,232
Jan 2, 2025201.85206.60199.55206.00206.00149,238
Jan 1, 2025200.50200.85198.00200.45200.4579,976
Dec 31, 2024197.65200.60196.40199.90199.90921,305
Dec 30, 2024197.00203.20195.65200.25200.25460,087
Dec 27, 2024197.20199.60196.10196.60196.60178,567
Dec 26, 2024199.95199.95196.60197.75197.75147,702
Dec 24, 2024197.25197.80194.90197.05197.0571,175
Dec 23, 2024195.00197.80195.00196.90196.90253,911
Dec 20, 2024202.60202.60192.40194.05194.05303,022
Dec 19, 2024198.30201.65194.80200.95200.95284,917
Dec 18, 2024210.25211.00198.65200.15200.15264,563
Dec 17, 2024213.10213.65209.80210.25210.2558,592
Dec 16, 2024213.00214.45212.50213.30213.30162,825
Dec 13, 2024213.50213.50209.75213.20213.2089,851
Dec 12, 2024214.05215.70212.40212.65212.65144,288
Dec 11, 2024214.30215.45214.00214.60214.60241,950
Dec 10, 2024214.00214.75212.55214.35214.35156,023
Dec 9, 2024214.00215.15212.35213.75213.75189,327
Dec 6, 2024215.30215.30211.35213.40213.40221,142
Dec 5, 2024216.70216.90213.80214.85214.85165,003
Dec 4, 2024209.95216.20209.30215.30215.30289,250
Dec 3, 2024211.00212.00209.20209.95209.95320,514
Dec 2, 2024210.80210.80206.40209.10209.10188,229
Nov 29, 2024211.90211.90208.80210.70210.70401,764
Nov 28, 2024212.65212.95210.45211.05211.05251,286
Nov 27, 2024213.95214.40210.95212.80212.80187,609
Nov 26, 2024213.15213.95210.60213.55213.55328,177
Nov 25, 2024210.90213.60209.40213.00213.00529,540
Nov 22, 2024211.25211.90208.45209.25209.25355,942
Nov 21, 2024206.70211.35204.00210.80210.80936,140
Nov 19, 2024202.95210.50201.25206.70206.70486,207
Nov 18, 2024196.30200.75194.90200.20200.20389,642
Nov 14, 2024197.50201.80196.00197.00197.00451,335
Nov 13, 2024206.40207.35198.65199.60199.60302,733
Nov 12, 2024207.75209.75206.00207.15207.15599,257
Nov 11, 2024207.05208.15203.90207.75207.75753,794
Nov 8, 2024205.00207.90204.80206.75206.75200,443
Nov 7, 2024205.85207.85204.40206.00206.00656,494
Nov 6, 2024206.50206.65202.80204.80204.80336,493
Nov 4, 2024204.95207.50202.65204.15204.15998,958
Nov 1, 2024204.10205.65203.45204.25204.25176,262
Oct 31, 2024203.75205.75201.15204.10204.10295,341
Oct 29, 2024193.70201.30192.50200.70200.702,750,114
Oct 28, 2024185.60190.35182.05184.70184.70898,475
Oct 25, 2024190.50190.50182.70186.55186.55197,147
Oct 24, 2024189.80190.75186.45188.60188.60102,190
Oct 23, 2024190.00191.40187.60188.45188.45212,137
Oct 22, 2024194.00194.05189.00189.35189.35315,720
Oct 21, 2024195.10197.15192.80193.45193.45448,599
Oct 18, 2024193.05196.30190.40195.05195.05222,596
Oct 17, 2024194.05195.05192.45193.55193.55307,433
Oct 16, 2024197.95198.35193.50194.40194.40234,920
Oct 15, 2024198.25199.75195.55198.55198.55830,044
Oct 14, 2024189.40198.00188.80197.00197.00980,644
Oct 11, 2024186.90189.25185.85187.35187.35212,992
Oct 10, 2024186.95187.30185.00185.70185.70151,972
Oct 9, 2024188.90189.00184.55185.95185.95435,271
Oct 8, 2024183.05189.00182.50188.00188.00343,036
Oct 7, 2024197.40197.40182.70184.00184.001,617,596
Oct 4, 2024193.00198.30192.40193.70193.70174,187
Oct 3, 2024193.20197.45191.15193.60193.60629,508
Oct 1, 2024198.50200.00196.10197.10197.10425,846
Sep 30, 2024194.45197.65192.95196.70196.70596,181
Sep 27, 2024192.50195.45191.05193.50193.50474,479
Sep 26, 2024192.75194.30190.80192.60192.60869,386
Sep 25, 2024191.30193.70188.65192.75192.75280,234
Sep 24, 2024187.95191.85186.25190.65190.65218,727
Sep 23, 2024187.00188.50184.80187.60187.60527,653
Sep 20, 2024188.65188.95184.65185.05185.05273,197
Sep 19, 2024186.70187.80182.45186.30186.30123,236
Sep 18, 2024183.10187.25183.10185.75185.75176,911
Sep 17, 2024184.70185.20183.05184.30184.30157,913
Sep 16, 2024187.95188.05184.25184.70184.70395,655
Sep 13, 2024184.00187.75183.60186.50186.50149,647
Sep 12, 2024184.50184.70181.80183.50183.50210,947
Sep 11, 2024186.35186.35182.75183.35183.3592,996
Sep 10, 2024186.80186.80184.55185.35185.3579,561
Sep 9, 2024183.30186.35182.45184.90184.90227,713
Sep 6, 2024189.35190.05182.45183.30183.30414,474
Sep 5, 2024188.85190.65187.65189.70189.70130,271
Sep 4, 2024190.75191.70186.80187.85187.85271,262
Sep 3, 2024195.35196.70194.30194.60194.60108,187
Sep 2, 2024197.00197.00193.70194.70194.70547,213
Aug 30, 2024196.15198.10194.25194.95194.95112,824
Aug 29, 2024196.80196.80194.55195.90195.9081,758
Aug 28, 2024197.00197.15194.00195.40195.40133,548
Aug 26, 2024199.70200.75198.15198.65198.65441,066
Aug 23, 2024 1.20 Dividend
Aug 23, 2024203.20203.20199.10199.55199.55167,603
Aug 22, 2024203.25203.70202.60203.20202.0074,645
Aug 21, 2024203.70204.20200.80203.20202.00162,896
Aug 20, 2024202.90204.25201.80203.70202.50173,680
Aug 19, 2024205.00205.65202.15202.70201.50342,382
Aug 16, 2024202.85204.50201.65203.60202.40222,054
Aug 14, 2024202.15204.25196.80202.70201.50453,588
Aug 13, 2024203.00206.55201.60202.00200.81725,668
Aug 12, 2024193.70201.70193.70201.30200.11806,120
Aug 9, 2024195.80198.15195.70197.55196.38249,564
Aug 8, 2024194.05195.20192.35193.80192.66275,733
Aug 7, 2024194.55194.55190.35193.00191.86244,335
Aug 6, 2024193.05195.45190.75191.25190.12341,347
Aug 5, 2024192.00194.70190.60192.85191.71798,212
Aug 2, 2024198.40200.25197.10197.65196.48146,279
Aug 1, 2024202.00203.55199.20200.60199.42207,004
Jul 31, 2024202.65202.65197.80201.35200.16277,759
Jul 30, 2024200.85202.90199.70201.80200.61170,015
Jul 29, 2024199.95202.15198.10200.85199.665,276,594
Jul 26, 2024195.00199.30193.05198.10196.93766,655
Jul 25, 2024200.00205.00197.85204.60203.39844,959
Jul 24, 2024197.10203.90193.25201.45200.261,703,763
Jul 23, 2024201.60203.40195.75198.00196.832,001,868
Jul 22, 2024191.45194.90190.05192.95191.81598,060
Jul 19, 2024197.00197.00190.85191.45190.32215,508
Jul 18, 2024194.95197.80194.95196.45195.29445,200
Jul 16, 2024194.50195.90193.45195.35194.20294,878
Jul 15, 2024195.50196.80193.25194.75193.601,191,989
Jul 12, 2024196.60197.20193.80195.50194.351,063,284
Jul 11, 2024189.55193.55188.30192.70191.56384,137
Jul 10, 2024187.55189.25184.50188.55187.44452,972
Jul 9, 2024187.90189.30186.45187.75186.64171,777
Jul 8, 2024187.95189.30185.30188.00186.89447,181
Jul 5, 2024181.10187.15180.10186.00184.90614,754
Jul 4, 2024183.70183.70178.05180.80179.73443,289
Jul 3, 2024177.00183.25177.00181.35180.281,278,001
Jul 2, 2024178.10178.45173.95175.05174.02280,905
Jul 1, 2024177.30179.20176.70177.80176.75711,680
Jun 28, 2024177.60179.35176.85177.30176.25156,295
Jun 27, 2024176.55179.20175.60177.00175.95208,054
Jun 26, 2024176.00179.10174.60177.05176.00238,090
Jun 25, 2024175.90177.55175.00175.90174.86272,708
Jun 24, 2024176.35177.00172.15175.85174.81856,272
Jun 21, 2024179.80179.80175.65176.40175.36373,565
Jun 20, 2024175.30179.45175.00178.90177.84586,617
Jun 19, 2024175.75177.45173.40174.60173.57735,888
Jun 18, 2024174.30176.20173.25174.90173.87424,274
Jun 14, 2024173.75174.85172.40174.35173.32855,929
Jun 13, 2024175.20175.20171.70172.30171.28321,795
Jun 12, 2024168.00174.60166.45173.85172.821,374,660
Jun 11, 2024166.00168.50164.45167.35166.36307,557
Jun 10, 2024166.30166.65162.85164.80163.831,158,154
Jun 7, 2024165.40167.00164.25165.10164.13184,199
Jun 6, 2024167.45169.10163.80164.50163.53354,241
Jun 5, 2024154.75166.95151.00165.90164.92769,982
Jun 4, 2024165.40165.40148.25154.55153.641,347,688
Jun 3, 2024165.20166.95163.55164.35163.381,313,845
May 31, 2024161.95162.60160.25161.95160.99171,174
May 30, 2024158.80162.00158.80160.25159.30393,908
May 29, 2024159.50160.85158.80159.70158.76287,689
May 28, 2024164.05164.25159.60160.20159.25171,260
May 27, 2024164.50165.20162.65163.60162.63492,757
May 24, 2024162.95164.40162.35163.20162.24207,670
May 23, 2024163.15164.15161.95162.75161.79360,137
May 22, 2024163.50164.00161.30162.60161.64224,016
May 21, 2024163.75165.25162.30163.45162.48293,550
May 17, 2024164.20165.00163.25164.05163.08479,414
May 16, 2024163.20164.90161.80164.05163.08245,100
May 15, 2024163.65164.35161.85162.65161.69152,242
May 14, 2024162.70164.25161.20163.85162.88544,782
May 13, 2024160.45162.50158.25161.85160.89501,169
May 10, 2024157.95160.35156.55159.85158.91474,263
May 9, 2024157.75160.10156.40157.05156.12497,523
May 8, 2024159.95161.00156.80157.25156.32453,887
May 7, 2024164.00164.30159.15159.60158.661,127,650
May 6, 2024168.85168.85160.55163.75162.78975,921
May 3, 2024168.15169.50164.00165.95164.971,494,030
May 2, 2024169.70170.25162.80168.00167.013,084,035
Apr 30, 2024161.20164.60159.55162.50161.541,679,473
Apr 29, 2024158.10160.90156.05160.50159.551,092,613
Apr 26, 2024156.40158.55156.25156.95156.02866,061
Apr 25, 2024153.35156.60153.35156.00155.08738,504
Apr 24, 2024154.20154.35153.05153.75152.84268,277
Apr 23, 2024154.15154.45152.85153.70152.79142,919
Apr 22, 2024152.35154.60152.35153.45152.54497,286
Apr 19, 2024151.00153.60148.50151.80150.90688,265
Apr 18, 2024152.35155.45151.80152.15151.25811,699
Apr 16, 2024153.35154.30151.70152.35151.45597,866
Apr 15, 2024150.05156.00150.05155.05154.131,458,426
Apr 12, 2024159.85160.15155.75155.95155.031,785,138
Apr 10, 2024157.20159.45153.65159.05158.11828,720
Apr 9, 2024155.25158.55154.75155.65154.731,191,759
Apr 8, 2024156.00156.00151.40154.40153.494,062,985
Apr 5, 2024153.55154.80151.30154.55153.64657,719
Apr 4, 2024156.25156.75152.25152.50151.60742,758
Apr 3, 2024154.05154.95152.20154.65153.74401,888
Apr 2, 2024153.65154.50152.70153.90152.99490,114
Apr 1, 2024152.25153.00150.95152.50151.60201,080
Mar 28, 2024151.25151.25149.05150.15149.26548,030
Mar 27, 2024150.85151.40148.45149.85148.971,056,761
Mar 26, 2024149.20151.40148.70149.85148.97630,315
Mar 22, 2024150.20151.30149.35149.65148.77369,003
Mar 21, 2024149.20150.25147.15149.95149.06925,273
Mar 20, 2024148.30149.45145.90147.50146.63236,658
Mar 19, 2024148.55148.55145.60147.40146.53956,825
Mar 18, 2024151.00152.10147.00147.40146.531,085,065
Mar 15, 2024146.95151.20146.00150.50149.61641,188
Mar 14, 2024146.00148.20139.80146.10145.24690,617
Mar 13, 2024152.55152.60146.70147.95147.08700,529
Mar 12, 2024156.20156.20151.40151.85150.95617,449
Mar 11, 2024156.30157.10154.75155.35154.43239,896
Mar 7, 2024158.00158.00155.60156.30155.38763,472
Mar 6, 2024155.20158.45152.75157.20156.271,272,415
Mar 5, 2024153.00157.20153.00155.15154.231,664,916
Mar 4, 2024154.10154.40152.15153.75152.84963,000
Mar 1, 2024151.55152.90150.90152.60151.70424,319
Feb 29, 2024150.30151.20148.15150.50149.61528,125
Feb 28, 2024154.50154.55149.80150.20149.311,377,785
Feb 27, 2024153.25154.80151.05154.25153.34350,505
Feb 26, 2024153.20153.20149.85151.45150.561,567,793
Feb 23, 2024154.75154.85152.05152.40151.50468,953
Feb 22, 2024154.50154.80152.30153.60152.69514,986
Feb 21, 2024156.25156.25153.45153.75152.84673,468
Feb 20, 2024155.75155.75150.00154.30153.392,305,489
Feb 19, 2024166.65166.65162.40163.00162.04772,394
Feb 16, 2024157.50165.75156.25164.60163.633,690,646
Feb 15, 2024150.00157.20149.40156.60155.682,709,533
Feb 14, 2024145.75150.05145.50149.55148.67539,922
Feb 13, 2024146.05148.30144.25147.75146.88520,193
Feb 12, 2024147.90148.35145.45146.50145.631,168,502
Feb 9, 2024147.20147.65143.35147.35146.48875,867
Feb 8, 2024150.00151.35146.05146.65145.78873,135
Feb 7, 2024147.35149.85147.35149.20148.32914,671
Feb 6, 2024147.50148.10146.25147.00146.131,493,121
Feb 5, 2024145.85148.00144.10147.25146.381,066,668
Feb 2, 2024147.70148.85145.60145.85144.99484,707
Feb 1, 2024148.35148.35145.05146.80145.93407,395
Jan 31, 2024146.25148.40144.75147.25146.38664,240
Jan 30, 2024146.70146.70144.65145.05144.19204,291
Jan 29, 2024143.35146.65142.20145.35144.491,260,797
Jan 25, 2024142.85143.50140.60141.80140.96696,563
Jan 24, 2024140.85143.30139.75142.25141.41777,566
Jan 23, 2024146.80148.00139.45140.25139.421,282,203
Jan 19, 2024149.15149.15145.65146.60145.73694,770
Jan 17, 2024149.65149.65143.90145.90145.041,820,629
Jan 16, 2024153.95155.25147.80149.70148.822,039,008
Jan 15, 2024152.15153.25151.30153.00152.101,096,535