Fedbank Financi.

Fedbank Financial Services Ltd Historical Data

NSEBSE

₹160.48

(-0.67%)

Oct 8, 2025|10:59:59 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	138.54	143.39	135.62	142.33	10,713	10,69,66,746.02	4,22,572
09-Sep-2025	143.2	144.5	138.45	143.04	16,811	14,40,60,858.39	4,78,475
10-Sep-2025	145	145	139.99	141.16	11,958	10,45,77,747.67	4,26,760
11-Sep-2025	143.9	153.19	143.15	151.75	58,048	90,55,06,966.27	27,31,049
12-Sep-2025	152.5	157.8	145.6	150.08	35,438	51,33,98,374.17	13,75,194
15-Sep-2025	151.8	151.8	147.56	149.8	21,727	22,05,95,970.41	8,51,011
16-Sep-2025	151.65	151.65	146.9	149.31	9,814	13,09,29,594.63	4,31,442
17-Sep-2025	149.26	150.22	147.2	147.75	9,150	11,17,03,809.21	3,59,506
18-Sep-2025	147.1	149.5	145.91	148.59	11,649	14,87,85,700.04	5,22,753
19-Sep-2025	150	150	147.05	148	12,607	11,71,70,855.37	3,07,868
22-Sep-2025	151.69	155.5	148.51	152.38	37,191	50,06,49,630.04	16,09,893
23-Sep-2025	153	156.14	151.06	154.21	16,323	22,15,64,441.68	8,11,108
24-Sep-2025	152	154.1	149.38	151.18	12,054	11,54,26,026.98	4,17,598
25-Sep-2025	150.99	151.5	148	149.28	9,674	9,69,13,284.14	3,51,627
26-Sep-2025	148	150.94	146.44	148.64	16,972	17,00,94,627.72	5,49,725
29-Sep-2025	147.35	154	144.05	152.68	30,026	27,80,72,409.46	8,80,693
30-Sep-2025	153.17	157.25	151.1	154.42	26,608	27,24,72,140.63	8,98,526
01-Oct-2025	155.2	155.89	150.47	153.17	23,135	23,53,28,582.59	8,09,720
03-Oct-2025	155.79	155.79	152.93	154.99	11,560	12,39,30,597.35	4,43,099
06-Oct-2025	156.6	163.98	154.65	162.55	33,808	47,96,34,107.59	13,26,615
07-Oct-2025	163.35	166.8	161	161.57	20,792	19,44,18,862.23	5,12,682

Fedbank Financi.: Related NEWS

No Record Found

Invest wise with Expert advice