NSE: FEDERALBNK | Series: EQ
-
LTP
194.80
2.69 (1.4 %) -
Open
190.42
193.05 -
High
195.30
193.34 -
Low
188.83
190.70 -
Close
194.14
192.11 -
52W High
217.00
05 Dec, 2024 -
52W Low
172.66
03 Mar, 2025
Upper Circuit: 230.53
Lower Circuit: 153.69
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 190.42 | 195.30 | 188.83 | 194.80 | 194.14 | 2.03 | 1.06 | 217.00 | 172.66 | 7,697,462 | 148.26 Crore | 38,179 |
| 02 Apr, 2025 | 193.05 | 193.34 | 190.70 | 191.77 | 192.11 | -0.32 | -0.17 | 217.00 | 172.66 | 2,745,983 | 52.77 Crore | 30,285 |
| 01 Apr, 2025 | 191.72 | 196.00 | 191.00 | 192.50 | 192.43 | -0.30 | -0.16 | 217.00 | 172.66 | 6,099,041 | 117.65 Crore | 59,286 |
| 28 Mar, 2025 | 196.99 | 198.50 | 191.72 | 193.30 | 192.73 | -4.85 | -2.45 | 217.00 | 172.66 | 7,248,212 | 140.92 Crore | 51,204 |
| 27 Mar, 2025 | 192.09 | 200.00 | 191.56 | 194.79 | 197.58 | 5.27 | 2.74 | 217.00 | 172.66 | 25,012,772 | 492.16 Crore | 84,631 |
| 26 Mar, 2025 | 194.10 | 196.50 | 191.90 | 192.90 | 192.31 | -2.54 | -1.3 | 217.00 | 172.66 | 5,584,885 | 108.30 Crore | 59,148 |
| 25 Mar, 2025 | 196.74 | 197.30 | 193.40 | 193.52 | 194.85 | -0.95 | -0.49 | 217.00 | 172.66 | 6,813,212 | 132.76 Crore | 72,271 |
| 24 Mar, 2025 | 188.00 | 196.74 | 187.30 | 195.33 | 195.80 | 8.50 | 4.54 | 217.00 | 172.66 | 9,174,683 | 177.68 Crore | 57,659 |
| 21 Mar, 2025 | 187.00 | 188.31 | 185.80 | 187.02 | 187.30 | 0.76 | 0.41 | 217.00 | 172.66 | 6,584,799 | 123.34 Crore | 50,808 |
| 20 Mar, 2025 | 186.80 | 187.68 | 185.65 | 186.60 | 186.54 | 0.35 | 0.19 | 217.00 | 172.66 | 4,488,082 | 83.75 Crore | 41,125 |
| 19 Mar, 2025 | 181.80 | 186.95 | 180.56 | 186.15 | 186.19 | 6.01 | 3.34 | 217.00 | 172.66 | 11,138,888 | 205.15 Crore | 63,033 |
| 18 Mar, 2025 | 178.09 | 180.58 | 176.90 | 180.49 | 180.18 | 2.84 | 1.6 | 217.00 | 172.66 | 7,024,086 | 125.97 Crore | 91,893 |
| 17 Mar, 2025 | 177.48 | 178.25 | 175.55 | 176.75 | 177.34 | 0.74 | 0.42 | 217.00 | 172.66 | 3,411,602 | 60.50 Crore | 37,186 |
| 13 Mar, 2025 | 178.65 | 179.34 | 176.25 | 176.69 | 176.60 | -1.62 | -0.91 | 217.00 | 172.66 | 3,060,509 | 54.23 Crore | 33,501 |
| 12 Mar, 2025 | 180.00 | 181.15 | 176.90 | 177.50 | 178.22 | -0.90 | -0.5 | 217.00 | 172.66 | 5,916,404 | 105.57 Crore | 30,641 |
| 11 Mar, 2025 | 177.90 | 180.25 | 175.50 | 179.20 | 179.12 | 0.00 | 0 | 217.00 | 172.66 | 5,753,482 | 102.86 Crore | 33,460 |
| 10 Mar, 2025 | 180.40 | 180.95 | 178.30 | 178.60 | 179.12 | -1.39 | -0.77 | 217.00 | 172.66 | 6,397,181 | 114.85 Crore | 53,091 |
| 07 Mar, 2025 | 181.34 | 182.95 | 179.95 | 179.95 | 180.51 | -1.23 | -0.68 | 217.00 | 172.66 | 6,040,527 | 109.52 Crore | 40,309 |
| 06 Mar, 2025 | 183.06 | 183.50 | 180.71 | 181.07 | 181.74 | 0.23 | 0.13 | 217.00 | 172.66 | 7,595,816 | 138.31 Crore | 60,349 |
| 05 Mar, 2025 | 176.90 | 181.85 | 176.51 | 181.21 | 181.51 | 5.00 | 2.83 | 217.00 | 172.66 | 6,338,076 | 113.91 Crore | 46,031 |
| 04 Mar, 2025 | 178.75 | 178.75 | 175.30 | 176.30 | 176.51 | -2.97 | -1.65 | 217.00 | 172.66 | 7,378,836 | 130.67 Crore | 44,418 |