Federal Bank Share Price History

Federal Bank

CMP as on 25-Sep-21 14:28

₹ 82.35
1.50 1.86%

Open

₹ 82.40

Turnover (lac)

₹ 476

Prev. Close

₹ 80.85

Day's Vol (shares)

₹ 5,77,466

Day's Range (₹)

₹ 82.25
₹ 82.50

CMP as on25-Sep-21 12:10

₹ 82.45
1.6 1.98%

Open

₹ 82.45

Turnover (lac)

₹ 719

Prev. Close

₹ 80.85

Day's Vol (shares)

₹ 2

Day's Range

₹ 82.45
₹ 82.45

CMP as on 24-Sep-21 0:00

₹ 80.65
-1.45 -1.77%

Open

₹ 82.45

Open Interest(Contracts)

₹ 7,37,20,000

VWAP

₹ 81.30

Day's Vol (shares)

₹ 1,90,80,000

Day's Range (Ex.Dt. 30 Sep 2021)

₹ 80.50
₹ 82.80

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 ()
24-Sep-2021 82.50 82.60 80.60 80.90 28,997 759 3,548,008 2 -1.70
23-Sep-2021 82 82.50 81.30 81.90 49,782 1,117 5,999,849 1.25 -0.20
22-Sep-2021 80.40 81.70 79.90 81.10 28,847 864 3,926,180 1.75 0.70
21-Sep-2021 79.50 80.50 78.20 80.10 42,990 1,193 5,121,050 2.35 0.55
20-Sep-2021 83 83 79.40 79.70 58,905 1,368 7,770,632 3.60 -3.30
17-Sep-2021 86.50 86.70 83.10 83.30 62,693 1,683 7,150,138 3.60 -3.20
16-Sep-2021 84.50 86.20 83.40 85.90 65,569 1,654 7,263,900 2.80 1.45
15-Sep-2021 82.30 84.20 81.90 83.70 34,082 822 3,138,987 2.35 1.35
14-Sep-2021 82.50 82.90 82 82.40 34,924 470 2,738,296 0.95 -0.20
13-Sep-2021 82.40 82.70 81.70 82.10 26,648 334 1,542,684 1 -0.30
09-Sep-2021 83 83.30 81.90 82.40 29,876 602 2,735,406 1.40 -0.50
08-Sep-2021 81.80 83.50 81.30 83.10 38,673 751 3,437,788 2.20 1.30
07-Sep-2021 82.70 82.70 80.70 81.60 24,609 619 2,047,198 2.05 -1.20
06-Sep-2021 83.50 83.50 82.30 82.40 23,266 523 1,449,275 1.20 -1.10
03-Sep-2021 83.20 84.50 82.10 82.90 38,849 972 2,889,188 2.35 -0.40
02-Sep-2021 82.80 83.40 82.40 82.80 32,582 559 1,879,708 0.95 0
01-Sep-2021 81.50 83.30 81.10 82.40 80,505 1,346 6,186,845 2.15 0.90
31-Aug-2021 81.30 81.80 80.10 81.30 41,668 1,082 3,951,713 1.65 -0
30-Aug-2021 78.90 82 78.30 81.40 45,288 1,743 4,697,384 3.70 2.45
27-Aug-2021 78 78.70 77.50 78 28,373 703 2,741,769 1.15 -0
26-Aug-2021 80.50 80.60 78 78.20 29,066 836 3,967,931 2.60 -2.30
Open ZERO Brokerage Demat Account