Fedbank Financi.

Fedbank Financial Services Ltd Historical Data

NSEBSE

₹140.79

(-2.89%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	154	154	144.01	146.42	43,721	50,83,21,803.67	17,36,807
21-Oct-2025	151	154	149.35	151.85	9,082	9,29,77,474.7	3,47,498
23-Oct-2025	151.85	154	141.61	142.32	30,029	40,21,11,944.3	14,61,259
24-Oct-2025	142.99	143.38	139.21	141.4	14,127	15,00,69,299.15	5,76,151
27-Oct-2025	142.62	145.95	141.92	144.72	15,908	15,38,54,946.02	5,69,217
28-Oct-2025	144.72	144.72	142.36	142.94	10,147	11,55,55,674.34	5,11,990
29-Oct-2025	142.25	144.97	142.12	142.92	8,077	9,02,17,101.85	3,41,188
30-Oct-2025	143	148	142.5	144.16	17,812	17,08,16,003.71	3,03,590
31-Oct-2025	145.18	145.18	141.28	141.67	15,514	12,45,44,544.29	4,73,023
03-Nov-2025	144.5	147	141.7	145.76	25,954	14,83,47,448.85	5,39,547
04-Nov-2025	146.3	146.94	142.25	143.09	7,367	7,02,67,694.7	2,65,392
06-Nov-2025	144.49	144.49	136	136.68	20,597	19,25,63,249.33	7,07,585
07-Nov-2025	136.59	139.1	132.6	137.89	13,058	13,75,56,421.96	4,71,371
10-Nov-2025	139	140.89	136	137.57	12,784	11,16,85,136.8	4,74,983
11-Nov-2025	139.4	139.4	134.5	137.19	8,649	6,82,44,428.98	2,48,846
12-Nov-2025	138.01	138.04	134.69	135.8	7,810	7,31,29,160.83	2,96,950
13-Nov-2025	135.32	138.46	135.32	137.42	6,372	5,61,02,046.14	2,03,050
14-Nov-2025	137.42	146.5	136.49	145.35	24,112	30,72,30,023.7	10,09,268
17-Nov-2025	145.45	149.45	144	148.58	16,165	18,75,02,967.18	7,44,882
18-Nov-2025	148.9	148.9	144.1	144.98	56,248	24,17,58,875.77	3,73,100
19-Nov-2025	144.98	145.04	140.16	140.79	52,449	22,57,77,510.99	3,02,671

Fedbank Financi.: Related NEWS

No Record Found

Invest wise with Expert advice