Federal Bank Share Price History

Federal Bank

CMP as on 04-Aug-21 15:58

₹ 87.75
-1.40 -1.57%

Open

₹ 89.15

Turnover (lac)

₹ 19,669

Prev. Close

₹ 89.15

Day's Vol (shares)

₹ 2,24,14,475

Day's Range (₹)

₹ 87.25
₹ 90.00

CMP as on04-Aug-21 15:43

₹ 87.75
-1.35 -1.52%

Open

₹ 89.10

Turnover (lac)

₹ 719

Prev. Close

₹ 89.10

Day's Vol (shares)

₹ 11,51,023

Day's Range

₹ 87.30
₹ 90.00

CMP as on 04-Aug-21 0:00

₹ 87.95
-1.6 -1.79%

Open

₹ 89.70

Open Interest(Contracts)

₹ 8,57,60,000

VWAP

₹ 88.55

Day's Vol (shares)

₹ 3,72,70,000

Day's Range (Ex.Dt. 26 Aug 2021)

₹ 87.35
₹ 90.40

Federal Bank Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Aug-2021 89.20 90 87.30 87.80 62,385 1,982 7,573,637 2.75 -1.40
03-Aug-2021 86.10 89.40 86.10 89.20 58,162 1,759 7,494,904 3.35 3.10
02-Aug-2021 87.90 88.10 86.30 86.60 30,557 921 3,903,050 1.80 -1.40
30-Jul-2021 86.20 88 85.40 87.50 35,041 1,257 4,272,702 2.65 1.30
29-Jul-2021 86 86.40 85 85.90 31,714 1,087 3,076,148 1.40 -0
28-Jul-2021 86.30 86.50 84.80 85.60 36,648 1,045 4,132,921 1.70 -0.80
27-Jul-2021 87.50 88.50 86.10 86.30 63,950 2,276 7,731,099 2.40 -1.20
26-Jul-2021 85.70 87.60 84.70 87.30 68,287 2,506 9,381,132 2.95 1.60
23-Jul-2021 85 87 83.70 85.40 94,839 4,439 10,394,089 3.30 0.45
22-Jul-2021 85 85.40 83.90 84.30 42,997 1,016 4,375,725 1.55 -0.80
20-Jul-2021 86 86.40 83 83.80 50,781 1,307 5,382,057 3.40 -2.30
19-Jul-2021 86.50 87.40 85.80 86 42,605 1,014 5,015,996 1.60 -0.50
16-Jul-2021 88.60 88.90 87.60 87.90 29,746 904 3,592,844 1.30 -0.70
15-Jul-2021 89.90 90 87.60 88.40 38,045 1,297 5,449,468 2.40 -1.40
14-Jul-2021 89.50 90.30 88.80 89.90 36,716 1,601 6,473,971 1.55 0.35
13-Jul-2021 90.40 90.40 88.50 89.30 49,103 1,572 4,242,409 1.85 -1.10
12-Jul-2021 88.50 90.90 87.10 89.50 142,130 5,960 16,658,672 3.80 1.05
09-Jul-2021 86.10 86.10 85 85.60 26,341 725 1,831,348 1.10 -0.50
08-Jul-2021 86.50 87.80 85.50 86.10 36,862 1,295 4,162,149 2.30 -0.50
07-Jul-2021 86.90 86.90 85.40 86.30 33,758 1,073 3,606,322 1.55 -0.60
06-Jul-2021 87.40 88.50 86.50 86.90 56,085 1,737 5,682,741 2 -0.50
05-Jul-2021 85.70 87.60 85.30 87.30 44,848 1,474 5,594,902 2.25 1.60
Open ZERO Brokerage Demat Account