Fedbank Financi.

Fedbank Financial Services Ltd Historical Data

NSEBSE

₹149.31

(-0.33%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	135.17	138.89	132.05	134.72	18,343	23,34,03,357.63	7,27,255
19-Aug-2025	135	138.45	133.78	137.43	12,919	17,01,24,723.01	6,48,020
20-Aug-2025	137	137.61	133.1	134.34	10,875	10,07,12,225.55	2,92,884
21-Aug-2025	135.8	138.8	134.29	137.29	10,057	9,16,64,359.45	2,97,783
22-Aug-2025	137.29	143.2	136.01	142.03	22,558	32,70,77,045.22	10,17,129
25-Aug-2025	143	144.62	139	140.79	18,940	19,37,05,629.86	6,35,531
26-Aug-2025	141.5	141.5	137	137.3	10,739	7,31,85,353.5	2,52,601
28-Aug-2025	138.4	138.4	133.31	134.92	12,179	13,01,37,833.95	4,03,150
29-Aug-2025	135.01	137.01	132.98	135.66	8,763	7,45,63,343.35	2,35,396
01-Sep-2025	136.99	138.5	135.66	138	6,401	5,92,30,379.49	2,28,070
02-Sep-2025	138	138.5	134.54	135.87	6,596	5,75,20,204.46	2,26,779
03-Sep-2025	135	141.2	135	140.02	17,386	14,28,78,151.63	3,74,868
04-Sep-2025	142.2	142.2	137.4	138.51	7,515	5,60,77,280.12	2,06,879
05-Sep-2025	138.73	140.39	130.77	136.39	19,311	14,07,00,354.81	4,52,959
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

Fedbank Financi.: Related NEWS

No Record Found

Invest wise with Expert advice