FEDERALBNK Historical Share Price Data
Federal Bank Ltd Share Price
FEDERALBNK
CMP as on 26-Apr-24 2:09
₹ 158
₹ 158
2.10 | 1.35%
Open
₹ 156
₹ 156
Turnover(lac)
₹ 20,140
₹ 20,140
Prev. Close
₹ 155.95
₹ 155.95
Day's Vol (shares)
₹ 12,742,773
₹ 12,742,773
Day's Vol (shares)
₹ 156.05 ₹ 158.55
CMP as on 26-Apr-24 2:25
₹ 158
₹ 158
1.55 | 0.99%
Open
₹ 156
₹ 156
Turnover(lac)
₹ 1,125
₹ 1,125
Prev. Close
₹ 156.00
₹ 156.00
Day's Vol (shares)
₹ 714,194
₹ 714,194
Day's Vol (shares)
₹ 156.25 ₹ 158.55
CMP as on 26-Apr-24 2:24
₹ 159
₹ 159
1.55 | 0.98%
Open
₹ 158
₹ 158
Open Interest(Contracts)
₹ 118,765,000
₹ 118,765,000
VWAP
₹ 158.55
₹ 158.55
Day's Vol (shares)
₹ 31,695,000
₹ 31,695,000
Day's Vol (shares)
₹ 157.05 ₹ 159.75
₹ 157.05 ₹ 159.75
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 149.6 | 151.5 | 148.65 | 149.8 | 49945 | 1162120788.8 | 3286013 | 2.85 | 0.20 |
27-Mar-2024 | 149.8 | 151.4 | 148.5 | 149.8 | 95520 | 3126439856.45 | 9416609 | 2.90 | |
28-Mar-2024 | 150.95 | 151 | 149.05 | 150.2 | 37535 | 1082425809.55 | 2681792 | 1.95 | -0.75 |
01-Apr-2024 | 152 | 153 | 150.9 | 152.35 | 52586 | 1329667487.65 | 3130141 | 2.10 | 0.35 |
02-Apr-2024 | 153.4 | 154.55 | 152.6 | 154.05 | 42923 | 1247972951.2 | 3271142 | 1.95 | 0.65 |
03-Apr-2024 | 154 | 155.05 | 152.25 | 154.5 | 60844 | 1865864421.05 | 5081149 | 2.80 | 0.50 |
04-Apr-2024 | 156.75 | 156.75 | 152.25 | 152.45 | 76800 | 2597796812.15 | 8006765 | 4.50 | -4.30 |
05-Apr-2024 | 153.2 | 154.85 | 151.25 | 154.55 | 51897 | 1516182893.15 | 3740588 | 3.60 | 1.35 |
08-Apr-2024 | 155.55 | 155.55 | 151.35 | 154.4 | 67638 | 2143006801.85 | 4413234 | 4.20 | -1.15 |
09-Apr-2024 | 155 | 158.65 | 154.7 | 155.8 | 74690 | 2717510333.15 | 7469442 | 3.95 | 0.80 |
10-Apr-2024 | 157 | 159.5 | 153.6 | 159 | 133109 | 6281630878.45 | 17598216 | 5.90 | 2.00 |
12-Apr-2024 | 159.45 | 160.2 | 155.8 | 155.95 | 119071 | 2607801609.85 | 7309598 | 4.40 | -3.50 |
15-Apr-2024 | 153.95 | 156 | 152.85 | 155 | 160208 | 2787659792.1 | 18051649 | 3.15 | 1.05 |
16-Apr-2024 | 153.6 | 154.3 | 151.7 | 152.1 | 76383 | 2133250263 | 7875399 | 2.60 | -1.50 |
18-Apr-2024 | 152.4 | 155.5 | 151.9 | 152.15 | 66924 | 1939932957.9 | 6170811 | 3.60 | -0.25 |
19-Apr-2024 | 151 | 153.6 | 148.5 | 151.85 | 50114 | 1566470447.1 | 4012178 | 5.10 | 0.85 |
22-Apr-2024 | 152.55 | 154.7 | 152.4 | 153.5 | 65667 | 1864184658.9 | 5517875 | 2.30 | 0.95 |
23-Apr-2024 | 154.4 | 154.5 | 152.8 | 153.75 | 33780 | 1413165502.05 | 3698068 | 1.70 | -0.65 |
24-Apr-2024 | 154.1 | 154.45 | 152.95 | 153.6 | 39128 | 1103536893.65 | 3105612 | 1.50 | -0.50 |
25-Apr-2024 | 153.5 | 156.6 | 153.5 | 155.95 | 65915 | 2787763232.15 | 8774022 | 3.10 | 2.45 |