Fedbank Financi.

Fedbank Financial Services Ltd Historical Data

NSEBSE

₹143.55

(1.29%)

Dec 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Nov-2025	141.95	142	140	140.66	61,826	21,06,87,158.95	2,33,392
21-Nov-2025	142.96	144.9	140.6	143.14	12,320	11,77,32,443.96	4,59,879
24-Nov-2025	143.86	143.9	141.63	143.34	28,875	12,55,38,874.35	3,20,233
25-Nov-2025	144.39	146.5	142.72	144.95	24,976	41,71,39,528.94	21,65,654
26-Nov-2025	147.99	152	146.16	147	40,930	44,91,00,136.39	17,20,002
27-Nov-2025	148.39	149.01	146.67	147.41	10,980	11,77,92,807.38	4,19,356
28-Nov-2025	148.29	148.78	144.41	146.76	13,900	14,01,23,870.08	5,44,143
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

Fedbank Financi.: Related NEWS

No Record Found

Invest wise with Expert advice