BSE - Delayed Quote INR

The Federal Bank Limited (FEDERALBNK.BO)

198.70
-0.10
(-0.05%)
At close: May 16 at 3:29:41 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 16, 2025200.00200.05198.10198.70198.7084,136
May 15, 2025199.30199.60197.45198.80198.80148,433
May 14, 2025199.65199.85196.75198.35198.3564,121
May 13, 2025195.65199.00194.15198.00198.00121,967
May 12, 2025192.45194.75190.35194.40194.40335,539
May 9, 2025182.60187.90182.60187.65187.65161,347
May 8, 2025191.00192.50185.65186.55186.55186,057
May 7, 2025182.80191.75182.80191.20191.20113,503
May 6, 2025191.70192.55186.45187.05187.05142,604
May 5, 2025190.45192.75189.95191.45191.45220,651
May 2, 2025196.90196.90187.85189.70189.70427,891
Apr 30, 2025203.65203.65196.00196.60196.60172,900
Apr 29, 2025200.35205.30198.90203.30203.30276,252
Apr 28, 2025197.80200.95196.65199.70199.70194,823
Apr 25, 2025201.05202.80195.10196.35196.35171,747
Apr 24, 2025198.75204.35198.75201.85201.85305,089
Apr 23, 2025203.25203.25198.00199.80199.80194,171
Apr 22, 2025203.45205.50200.65201.50201.50349,269
Apr 21, 2025196.45202.80195.30202.05202.05273,363
Apr 17, 2025193.50196.10193.25194.80194.8093,186
Apr 16, 2025192.55196.15192.00194.90194.90249,938
Apr 15, 2025194.60194.60189.05191.90191.90197,959
Apr 11, 2025192.10192.95189.60190.30190.30177,611
Apr 9, 2025190.75192.00186.80190.00190.00105,882
Apr 8, 2025193.45194.40189.70190.50190.5068,016
Apr 7, 2025186.65193.20186.60190.60190.60205,963
Apr 4, 2025195.90197.00192.45194.90194.90390,988
Apr 3, 2025190.65195.20188.90194.20194.2096,440
Apr 2, 2025193.40193.40190.55191.90191.90101,806
Apr 1, 2025190.70196.00190.70192.45192.45188,794
Mar 28, 2025197.20198.45191.80192.75192.75194,959
Mar 27, 2025191.00199.90191.00197.75197.75193,044
Mar 26, 2025194.80196.45191.85192.10192.10102,958
Mar 25, 2025197.95197.95193.45194.70194.70105,602
Mar 24, 2025188.95196.80187.30195.70195.70168,139
Mar 21, 2025187.20188.30185.95187.20187.20135,835
Mar 20, 2025186.90187.70185.60186.45186.45207,285
Mar 19, 2025181.25186.90180.65186.20186.20274,962
Mar 18, 2025177.30180.65176.95180.25180.2580,237
Mar 17, 2025177.25178.30175.60177.20177.20182,719
Mar 13, 2025178.35179.00176.30176.65176.65134,399
Mar 12, 2025180.20180.95176.95178.30178.30132,332
Mar 11, 2025178.05180.15175.55179.35179.35199,419
Mar 10, 2025180.50180.90178.30179.00179.00141,322
Mar 7, 2025181.10182.90180.00180.55180.55127,228
Mar 6, 2025182.55183.40180.75181.75181.75101,788
Mar 5, 2025177.40181.80176.60181.50181.50168,418
Mar 4, 2025179.00179.00175.45176.45176.45207,360
Mar 3, 2025178.15179.95172.95179.50179.50158,698
Feb 28, 2025178.30179.05175.05177.60177.60112,705
Feb 27, 2025179.10180.70177.55178.45178.45108,236
Feb 25, 2025182.70182.70177.95178.50178.50388,697
Feb 24, 2025180.20183.35179.10181.05181.05187,624
Feb 21, 2025184.05185.80179.20179.70179.7083,718
Feb 20, 2025180.30184.65179.15184.30184.30126,697
Feb 19, 2025180.25182.85179.00181.20181.2046,058
Feb 18, 2025182.00182.20178.65180.60180.6054,392
Feb 17, 2025180.90182.35177.10181.50181.5069,566
Feb 14, 2025181.80183.05178.45180.95180.95159,611
Feb 13, 2025184.95185.05181.35181.70181.70110,966
Feb 12, 2025183.30185.00177.15184.00184.00145,101
Feb 11, 2025186.40187.45181.25183.60183.60122,994
Feb 10, 2025189.35189.35186.00187.00187.00238,987
Feb 7, 2025184.80189.50182.50188.10188.10277,198
Feb 6, 2025185.55185.95182.95183.80183.8077,364
Feb 5, 2025182.35185.10182.00183.85183.8582,304
Feb 4, 2025182.05183.85180.50181.10181.10181,045
Feb 3, 2025183.85183.85179.90180.65180.65162,626
Feb 1, 2025188.00188.90182.80184.30184.30205,902
Jan 31, 2025185.50188.30184.70187.50187.5091,036
Jan 30, 2025186.20187.05184.25184.90184.90107,416
Jan 29, 2025184.60187.90181.65185.95185.95252,974
Jan 28, 2025187.60187.70178.15184.10184.101,025,396
Jan 27, 2025186.20194.05185.75191.00191.00352,590
Jan 24, 2025191.05191.80187.45188.05188.0567,020
Jan 23, 2025190.00192.60189.50190.85190.85131,569
Jan 22, 2025193.60193.60186.70190.55190.55188,745
Jan 21, 2025194.50194.80191.35192.40192.4057,388
Jan 20, 2025193.15195.15190.70194.00194.001,032,564
Jan 17, 2025195.65195.65191.30191.55191.55122,450
Jan 16, 2025197.70197.75194.95195.40195.40214,872
Jan 15, 2025195.95196.00193.10194.05194.05160,101
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 1.2 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

Related Tickers

CUB.BO City Union Bank Limited
193.60
+0.70%
 
IOB.BO Indian Overseas Bank
37.89
-0.21%
 
BANKINDIA.BO Bank of India Limited
114.30
+0.22%
 
CANBK.BO Canara Bank
107.75
+2.48%
 
PSB.BO Punjab & Sind Bank
30.20
+0.63%
 
UNIONBANK.BO Union Bank of India
132.95
+0.57%
 
IDBI.BO IDBI Bank Limited
86.01
-0.34%
 
PSB.NS Punjab & Sind Bank
30.22
+0.67%
 
SBIN.BO State Bank of India
791.85
-1.96%
 
PNB.BO Punjab National Bank
98.90
+0.61%