Fedbank Financi.

Fedbank Financial Services Ltd Historical Data

NSEBSE

₹144.26

(-1.49%)

Dec 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	147.99	152.2	147.37	151.22	39,873	42,42,95,213.88	19,16,333
02-Dec-2025	151.83	151.83	147.46	147.99	12,660	12,28,44,795.58	4,27,624
03-Dec-2025	146.5	147.17	142.5	143.49	13,523	15,23,14,592.69	5,85,326
04-Dec-2025	144.26	144.26	141.63	142.28	6,762	5,59,46,158.2	2,10,304
05-Dec-2025	143.7	147.09	141.7	144.53	17,028	15,62,31,131.34	4,68,609
08-Dec-2025	144.52	144.52	140.06	141.72	12,422	11,61,66,739.76	4,35,497
09-Dec-2025	141.72	144.17	139	143.55	10,485	7,50,95,791.94	2,78,156
10-Dec-2025	145	145.8	142.05	142.62	12,447	7,13,13,168.3	2,43,628
11-Dec-2025	143	145.17	141.2	142.1	7,187	5,43,46,420.19	2,02,942
12-Dec-2025	142.48	143.8	140.01	142.68	8,737	7,17,32,745.58	2,34,192
15-Dec-2025	143	143.68	141.1	142.74	10,248	7,41,32,867.64	2,47,848
16-Dec-2025	144.15	144.15	138.84	139.51	6,997	5,55,71,069.95	2,31,065
17-Dec-2025	139.9	141.79	139.71	140.89	5,708	6,18,66,548.21	2,47,666
18-Dec-2025	140.2	140.99	138	139.16	6,274	4,65,56,621.12	1,76,310
19-Dec-2025	139.2	142.9	138	141.23	5,985	5,65,22,568.43	2,09,892
22-Dec-2025	144.4	148.5	142.6	147.93	18,821	20,70,89,266.02	7,50,973
23-Dec-2025	148.5	148.5	145.8	146.74	6,445	5,59,15,017.95	2,33,505
24-Dec-2025	147.84	150.4	146.11	147.56	17,708	14,34,42,223.85	5,57,574
26-Dec-2025	148.9	148.9	146.96	147.72	9,977	11,65,71,273.72	5,34,966
29-Dec-2025	148.5	148.51	145	146.44	9,345	8,66,45,872.74	3,05,723
30-Dec-2025	146	147.02	143.21	144.26	9,962	8,90,36,824.46	3,53,543

Fedbank Financi.: Related NEWS

No Record Found

Invest wise with Expert advice