Federal Bank

🏛️ india →
192.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 139.05 142.10 138.20 140.20 1.1M
2022-12-29 133.70 137.85 130.50 137.20 68.6M
2022-12-28 133.00 134.50 131.95 133.85 27.6M
2022-12-27 132.00 133.25 129.90 133.00 37.0M
2022-12-26 124.00 132.30 121.75 130.80 34.1M
2022-12-23 127.50 127.85 122.20 123.05 13.5M
2022-12-22 132.80 133.35 128.50 129.00 11.4M
2022-12-21 136.55 137.65 131.70 132.20 8.6M
2022-12-20 138.30 138.30 134.60 136.35 5.3M
2022-12-19 137.65 139.00 135.60 138.65 3.2M
2022-12-16 138.70 141.00 136.70 137.30 4.4M
2022-12-15 137.25 143.70 137.25 139.25 6.5M
2022-12-14 138.55 138.70 137.15 137.75 1.3M
2022-12-13 134.80 138.10 134.80 137.55 1.3M
2022-12-12 134.80 135.10 132.85 134.95 1.0M
2022-12-09 137.45 139.40 133.45 134.55 1.9M
2022-12-08 134.20 137.50 133.65 137.15 1.3M
2022-12-07 136.35 136.45 132.55 133.85 1.3M
2022-12-06 138.60 139.80 135.95 136.10 1.7M
2022-12-05 134.85 138.45 133.85 138.25 2.0M
2022-12-02 134.95 135.00 132.80 133.95 0.3M
2022-12-01 134.05 136.35 133.15 134.25 0.4M
2022-11-30 134.45 134.55 132.90 133.50 0.3M
2022-11-29 135.20 135.90 133.90 134.05 0.5M
2022-11-28 134.50 135.40 133.90 135.20 0.6M
2022-11-25 136.00 136.15 133.65 134.45 0.5M
2022-11-24 135.05 135.95 133.50 134.40 26.0M
2022-11-23 133.05 135.85 132.75 135.05 43.6M
2022-11-22 133.95 134.00 131.40 132.70 41.5M
2022-11-21 133.20 134.10 132.45 133.65 29.3M
2022-11-18 135.75 135.75 133.40 134.05 9.0M
2022-11-17 134.15 136.20 133.95 135.70 2.7M
2022-11-16 136.40 138.10 133.15 134.50 3.5M
2022-11-15 137.35 137.70 136.50 137.10 1.1M
2022-11-14 136.50 137.70 134.90 137.25 1.4M
2022-11-11 140.45 140.80 135.80 136.75 2.5M
2022-11-10 139.00 140.80 138.10 139.55 0.9M
2022-11-09 138.70 140.00 138.00 139.15 1.6M
2022-11-07 138.10 139.95 137.15 138.25 1.4M
2022-11-04 138.50 139.60 136.60 137.50 1.2M
2022-11-03 133.80 138.80 133.80 138.20 1.7M
2022-11-02 133.05 134.75 133.00 134.15 0.7M
2022-11-01 133.00 134.75 132.65 133.20 1.0M
2022-10-31 133.15 133.50 130.85 132.80 0.9M
2022-10-28 135.50 135.50 131.75 132.35 1.2M
2022-10-27 135.20 136.30 133.80 135.15 56.9M
2022-10-25 134.55 135.55 133.10 134.30 58.7M
2022-10-24 134.50 134.90 133.25 134.00 6.0M
2022-10-21 131.85 135.00 130.75 132.45 51.3M
2022-10-20 130.75 131.90 129.80 131.15 17.7M
2022-10-19 133.05 134.70 131.35 131.75 8.9M
2022-10-18 133.00 134.25 132.10 132.85 8.7M
2022-10-17 132.20 132.85 129.70 131.95 8.9M
2022-10-14 127.65 132.90 125.75 130.85 10.8M
2022-10-13 126.20 127.40 125.05 125.45 2.4M
2022-10-12 124.15 126.70 122.50 126.60 2.6M
2022-10-11 122.10 125.00 121.80 123.25 2.3M
2022-10-10 122.05 123.00 121.15 122.35 1.2M
2022-10-07 121.10 123.80 119.75 123.60 2.0M
2022-10-06 122.45 123.15 121.60 121.75 1.0M
2022-10-04 120.35 122.10 119.95 121.75 1.8M
2022-10-03 120.10 122.60 117.20 117.55 2.3M
2022-09-30 114.00 120.20 112.90 119.50 1.8M
2022-09-29 113.90 114.90 111.65 113.45 63.2M
2022-09-28 113.00 114.80 112.20 112.70 51.9M
2022-09-27 112.85 115.70 111.40 114.80 46.6M
2022-09-26 115.85 115.85 110.05 111.60 36.2M
2022-09-23 123.50 123.70 116.65 117.50 17.1M
2022-09-22 123.05 125.05 121.55 123.95 17.3M
2022-09-21 124.95 124.95 122.00 123.70 3.9M
2022-09-20 124.10 125.55 124.10 124.35 3.1M
2022-09-19 122.25 124.40 121.70 123.55 4.7M
2022-09-16 122.50 125.45 121.10 122.25 5.2M
2022-09-15 122.90 125.40 121.70 123.15 5.3M
2022-09-14 118.20 122.15 117.80 121.95 3.3M
2022-09-13 121.55 121.55 119.70 120.45 1.5M
2022-09-12 119.85 121.60 119.85 121.05 1.6M
2022-09-09 120.15 123.55 118.95 120.80 2.9M
2022-09-08 120.95 121.20 116.85 119.30 2.4M
2022-09-07 121.95 122.90 119.50 119.70 1.8M
2022-09-06 125.05 125.35 121.00 122.05 2.7M
2022-09-05 122.00 130.70 121.75 124.40 6.1M
2022-09-02 121.00 123.85 120.00 120.65 2.6M
2022-09-01 117.40 119.85 117.40 119.75 1.5M
2022-08-30 114.80 119.05 114.80 118.20 3.3M
2022-08-29 111.90 114.40 111.55 114.05 1.2M
2022-08-26 115.90 116.75 114.50 115.00 0.9M
2022-08-25 115.15 116.50 114.00 114.45 64.8M
2022-08-24 110.30 115.05 110.30 114.40 76.8M
2022-08-23 106.00 111.10 106.00 110.75 46.5M
2022-08-22 107.15 108.05 106.00 107.15 37.1M
2022-08-19 111.80 111.80 107.30 108.00 11.6M
2022-08-18 110.70 112.75 110.60 111.70 6.2M
2022-08-17 111.40 111.40 109.70 110.65 2.5M
2022-08-16 111.75 112.15 110.15 110.95 1.9M
2022-08-12 112.00 112.65 111.40 111.70 1.5M
2022-08-11 111.50 113.20 110.75 111.75 2.4M
2022-08-10 110.80 111.60 110.10 110.75 1.2M
2022-08-08 110.05 111.75 108.90 110.45 2.2M
2022-08-05 109.10 111.35 108.20 109.90 2.2M
2022-08-04 109.95 110.40 107.00 108.70 2.3M
2022-08-03 111.00 111.75 108.70 109.75 1.9M
2022-08-02 107.10 112.60 107.10 111.35 2.6M
2022-08-01 107.55 108.60 106.80 107.75 0.7M
2022-07-29 108.95 108.95 107.35 107.55 0.8M
2022-07-28 108.50 109.90 106.70 107.65 62.2M
2022-07-27 105.90 108.15 105.60 107.75 32.9M
2022-07-26 107.75 107.80 105.90 106.20 32.5M
2022-07-25 107.40 108.30 106.05 107.90 33.8M
2022-07-22 108.25 108.75 107.00 107.30 14.5M
2022-07-21 105.80 108.30 105.45 107.80 8.7M
2022-07-20 108.15 109.60 105.30 105.70 11.3M
2022-07-19 101.50 107.75 100.90 107.45 8.8M
2022-07-18 98.75 102.05 98.35 101.70 9.9M
2022-07-15 96.75 98.50 95.00 97.35 4.0M
2022-07-14 97.05 97.65 94.90 96.00 2.2M
2022-07-13 97.80 97.80 95.95 96.60 1.5M
2022-07-12 97.90 99.20 96.65 96.90 1.3M
2022-07-11 95.25 98.30 95.25 98.15 1.4M
2022-07-08 95.90 96.80 94.90 96.05 1.3M
2022-07-07 94.45 95.65 94.40 95.45 1.9M
2022-07-06 93.25 94.40 93.15 94.00 1.2M
2022-07-05 94.25 94.40 92.85 93.15 1.3M
2022-07-04 92.80 94.00 91.75 93.85 1.8M
2022-07-01 89.95 92.75 88.05 92.40 3.7M
2022-06-30 90.40 91.35 89.20 89.45 25.9M
2022-06-29 90.20 91.35 89.25 90.85 34.9M
2022-06-28 89.15 91.10 89.10 90.70 35.4M
2022-06-27 89.90 90.90 89.15 89.70 34.9M
2022-06-24 86.65 88.50 86.60 88.35 12.4M
2022-06-23 85.90 86.55 84.55 85.95 8.8M
2022-06-22 85.55 86.50 85.15 85.60 5.6M
2022-06-21 84.05 87.30 83.85 86.80 4.2M
2022-06-20 87.15 87.20 82.75 83.55 4.4M
2022-06-17 85.10 87.00 84.55 86.25 4.0M
2022-06-16 89.20 89.80 85.45 86.05 4.0M
2022-06-15 89.50 89.90 88.00 88.30 3.4M
2022-06-14 88.00 90.45 87.95 88.95 2.3M
2022-06-13 90.90 90.90 87.00 87.85 2.9M
2022-06-10 89.85 91.00 89.50 90.80 2.2M
2022-06-09 90.10 90.60 89.35 90.35 2.6M
2022-06-08 90.30 92.05 89.85 90.25 3.2M
2022-06-07 89.10 90.50 89.10 90.15 1.9M
2022-06-06 89.80 90.35 87.80 90.10 2.7M
2022-06-03 92.45 92.50 88.95 89.40 3.5M
2022-06-02 88.50 91.45 88.50 91.15 3.8M
2022-06-01 87.80 89.10 87.80 88.55 2.0M
2022-05-31 91.10 91.65 87.80 88.10 2.1M
2022-05-30 86.95 89.20 86.85 89.05 2.2M
2022-05-27 85.25 86.60 85.25 85.85 1.6M
2022-05-26 83.50 85.15 82.10 84.70 42.5M
2022-05-25 85.15 85.30 82.75 83.05 28.0M
2022-05-24 84.55 85.60 84.25 84.45 24.2M
2022-05-23 85.80 86.10 84.55 84.90 25.8M
2022-05-20 85.10 85.50 84.15 85.25 9.6M
2022-05-19 83.70 84.50 82.70 83.40 6.5M
2022-05-18 86.85 87.65 85.90 86.10 4.3M
2022-05-17 85.50 87.10 84.60 86.90 3.6M
2022-05-16 84.00 86.00 82.75 85.25 3.1M
2022-05-13 86.65 87.70 83.25 83.65 4.5M
2022-05-12 90.00 90.05 84.15 85.45 3.8M
2022-05-11 93.25 93.30 89.05 90.95 2.2M
2022-05-10 93.20 94.75 91.85 92.25 1.5M
2022-05-09 91.75 94.60 89.20 93.55 4.8M
2022-05-06 93.80 93.80 88.50 90.85 13.8M
2022-05-05 95.60 97.20 94.45 94.60 3.7M
2022-05-04 95.70 98.25 94.20 94.60 2.6M
2022-05-02 94.70 96.70 94.00 95.25 1.6M
2022-04-29 98.95 99.15 96.35 96.50 1.1M
2022-04-28 97.35 98.50 96.50 98.00 29.5M
2022-04-27 97.15 97.95 96.10 97.40 29.7M
2022-04-26 96.75 97.95 96.25 97.65 37.5M
2022-04-25 94.65 95.80 93.80 95.40 22.4M
2022-04-22 96.80 96.95 95.65 95.95 11.6M
2022-04-21 97.05 97.55 96.20 97.25 7.3M
2022-04-20 97.05 98.05 96.00 96.40 4.5M
2022-04-19 98.25 99.15 95.45 96.60 4.8M
2022-04-18 99.30 99.30 96.65 97.45 3.0M
2022-04-13 100.00 100.70 98.85 99.40 1.9M
2022-04-12 100.25 100.25 97.80 99.25 2.7M
2022-04-11 100.50 102.00 100.40 100.60 1.2M
2022-04-08 99.80 101.70 99.75 100.95 1.6M
2022-04-07 99.25 100.75 99.00 99.50 1.4M
2022-04-06 98.55 100.90 98.00 100.00 1.8M
2022-04-05 102.55 102.55 98.15 98.85 5.4M
2022-04-04 102.55 104.85 101.95 103.40 2.3M
2022-04-01 98.15 103.10 98.15 102.45 2.4M
2022-03-31 98.00 98.70 97.30 97.90 40.7M
2022-03-30 98.85 99.10 97.30 97.60 39.6M
2022-03-29 99.75 100.10 97.95 98.25 23.1M