Price Data Selection & Download
Fedbank Financial Services Share Price All Time Records & Statistics (Nov 2023 - Sep 2026)
684 daily OHLCV records on NSE from Nov. 2023 to Sept. 2026. For live price, key ratios and fundamentals, see Fedbank Financial Services stock price NSE.
Share Price All Time High
₹178.48
January 14, 2026
NSE Exchange
Share Price All Time Low
₹80.00
April 07, 2025
NSE Exchange
Highest Volume Trading Day
33,768,075
November 30, 2023 • ₹140.25
NSE Exchange
Share Price History Data (Nov 2023 - Sep 2026)
FEDFINA daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹152.27 | ₹156.00 | ₹151.82 | ₹155.25 | 792,266 |
| 2026-09-17 | ₹150.99 | ₹153.50 | ₹150.20 | ₹152.27 | 479,562 |
| 2026-09-16 | ₹153.51 | ₹155.62 | ₹148.41 | ₹150.76 | 854,914 |
| 2026-09-15 | ₹158.60 | ₹160.04 | ₹152.82 | ₹153.51 | 598,566 |
| 2026-09-11 | ₹156.36 | ₹159.49 | ₹155.78 | ₹158.53 | 777,351 |
| 2026-09-10 | ₹157.25 | ₹160.38 | ₹156.82 | ₹158.88 | 454,377 |
| 2026-09-09 | ₹163.42 | ₹163.42 | ₹156.60 | ₹156.94 | 903,186 |
| 2026-09-08 | ₹167.00 | ₹167.89 | ₹161.51 | ₹162.30 | 676,777 |
| 2026-09-07 | ₹162.89 | ₹169.00 | ₹161.07 | ₹165.45 | 2,135,760 |
| 2026-09-04 | ₹156.32 | ₹163.20 | ₹156.32 | ₹161.56 | 818,017 |
| 2026-09-03 | ₹157.90 | ₹159.98 | ₹156.26 | ₹157.86 | 643,811 |
| 2026-09-02 | ₹155.00 | ₹158.50 | ₹153.89 | ₹157.57 | 704,394 |
| 2026-09-01 | ₹156.45 | ₹160.35 | ₹154.80 | ₹156.21 | 913,152 |
| 2026-08-31 | ₹159.00 | ₹160.75 | ₹155.20 | ₹157.24 | 702,951 |
| 2026-08-28 | ₹157.00 | ₹160.77 | ₹154.85 | ₹158.94 | 602,415 |
| 2026-08-27 | ₹159.01 | ₹160.50 | ₹157.02 | ₹157.94 | 530,135 |
| 2026-08-26 | ₹160.00 | ₹163.25 | ₹159.20 | ₹160.15 | 934,264 |
| 2026-08-25 | ₹159.05 | ₹160.30 | ₹157.48 | ₹159.02 | 578,600 |
| 2026-08-24 | ₹158.00 | ₹162.50 | ₹157.20 | ₹159.05 | 1,226,793 |
| 2026-08-21 | ₹155.00 | ₹159.58 | ₹154.01 | ₹156.84 | 1,587,693 |
| 2026-08-20 | ₹150.44 | ₹154.85 | ₹150.44 | ₹154.03 | 1,343,074 |
| 2026-08-19 | ₹151.00 | ₹151.50 | ₹149.30 | ₹149.80 | 559,951 |
| 2026-08-18 | ₹151.25 | ₹152.00 | ₹150.35 | ₹150.86 | 507,069 |
| 2026-08-17 | ₹152.54 | ₹152.54 | ₹149.04 | ₹152.00 | 627,574 |
| 2026-08-14 | ₹152.10 | ₹153.96 | ₹150.50 | ₹150.87 | 554,779 |
| 2026-08-13 | ₹153.99 | ₹153.99 | ₹150.00 | ₹152.21 | 552,779 |
| 2026-08-12 | ₹155.00 | ₹155.51 | ₹150.93 | ₹151.84 | 879,332 |
| 2026-08-11 | ₹150.00 | ₹156.75 | ₹148.20 | ₹154.63 | 2,448,688 |
| 2026-08-10 | ₹150.00 | ₹150.99 | ₹148.02 | ₹149.90 | 781,478 |
| 2026-08-07 | ₹153.00 | ₹153.00 | ₹148.83 | ₹149.59 | 802,406 |
| 2026-08-06 | ₹150.83 | ₹152.80 | ₹149.03 | ₹152.53 | 816,734 |
| 2026-08-05 | ₹150.28 | ₹151.00 | ₹148.65 | ₹149.31 | 608,478 |
| 2026-08-04 | ₹151.00 | ₹151.36 | ₹148.50 | ₹149.29 | 1,061,284 |
| 2026-08-03 | ₹156.80 | ₹156.80 | ₹149.80 | ₹150.37 | 1,857,400 |
| 2026-07-31 | ₹154.50 | ₹155.00 | ₹153.05 | ₹153.83 | 548,513 |
| 2026-07-30 | ₹155.06 | ₹155.12 | ₹152.12 | ₹152.85 | 597,753 |
| 2026-07-29 | ₹152.00 | ₹156.50 | ₹150.50 | ₹155.06 | 900,610 |
| 2026-07-28 | ₹151.00 | ₹151.89 | ₹148.70 | ₹151.10 | 950,307 |
| 2026-07-27 | ₹150.00 | ₹153.25 | ₹149.70 | ₹150.27 | 683,171 |
| 2026-07-24 | ₹149.82 | ₹151.37 | ₹147.40 | ₹150.53 | 798,404 |
| 2026-07-23 | ₹155.20 | ₹156.00 | ₹149.30 | ₹150.26 | 1,148,866 |
| 2026-07-22 | ₹158.80 | ₹160.97 | ₹154.10 | ₹154.61 | 852,751 |
| 2026-07-21 | ₹158.16 | ₹159.20 | ₹154.51 | ₹157.90 | 1,331,288 |
| 2026-07-20 | ₹157.48 | ₹159.79 | ₹154.97 | ₹157.76 | 1,007,168 |
| 2026-07-17 | ₹161.39 | ₹161.41 | ₹155.20 | ₹158.60 | 2,014,519 |
| 2026-07-16 | ₹166.66 | ₹169.30 | ₹159.00 | ₹161.39 | 3,169,958 |
| 2026-07-15 | ₹156.44 | ₹174.40 | ₹156.00 | ₹163.55 | 20,106,668 |
| 2026-07-14 | ₹158.22 | ₹158.22 | ₹154.00 | ₹154.85 | 797,593 |
| 2026-07-13 | ₹158.51 | ₹163.89 | ₹155.62 | ₹157.25 | 2,795,517 |
| 2026-07-10 | ₹155.01 | ₹160.00 | ₹154.49 | ₹159.34 | 2,290,238 |
| 2026-07-09 | ₹149.69 | ₹156.17 | ₹148.72 | ₹154.49 | 1,209,335 |
| 2026-07-08 | ₹152.26 | ₹153.39 | ₹147.20 | ₹148.98 | 3,010,149 |
| 2026-07-07 | ₹153.05 | ₹156.60 | ₹150.97 | ₹156.12 | 844,620 |
| 2026-07-06 | ₹153.38 | ₹153.90 | ₹150.76 | ₹152.17 | 523,128 |
| 2026-07-03 | ₹152.30 | ₹154.85 | ₹152.30 | ₹152.97 | 666,329 |
| 2026-07-02 | ₹150.00 | ₹154.99 | ₹149.76 | ₹151.89 | 955,077 |
| 2026-07-01 | ₹148.50 | ₹152.19 | ₹148.23 | ₹149.61 | 785,854 |
| 2026-06-30 | ₹145.16 | ₹149.55 | ₹144.33 | ₹148.71 | 1,821,217 |
| 2026-06-29 | ₹147.50 | ₹150.05 | ₹146.00 | ₹147.10 | 775,934 |
| 2026-06-25 | ₹147.68 | ₹150.41 | ₹146.01 | ₹148.37 | 3,249,052 |
| 2026-06-24 | ₹152.96 | ₹153.20 | ₹149.60 | ₹150.89 | 1,696,264 |
| 2026-06-23 | ₹154.59 | ₹155.22 | ₹150.89 | ₹151.45 | 1,246,090 |
| 2026-06-22 | ₹154.54 | ₹157.43 | ₹152.00 | ₹153.64 | 9,014,326 |
| 2026-06-19 | ₹156.59 | ₹158.69 | ₹153.41 | ₹154.57 | 1,492,072 |
| 2026-06-18 | ₹162.39 | ₹162.39 | ₹156.63 | ₹159.78 | 1,107,590 |
| 2026-06-17 | ₹162.90 | ₹163.90 | ₹158.51 | ₹159.64 | 675,961 |
| 2026-06-16 | ₹163.00 | ₹164.07 | ₹161.31 | ₹162.97 | 653,065 |
| 2026-06-15 | ₹156.80 | ₹164.97 | ₹154.25 | ₹162.19 | 2,205,524 |
| 2026-06-12 | ₹150.90 | ₹153.48 | ₹148.19 | ₹152.79 | 717,242 |
| 2026-06-11 | ₹148.50 | ₹151.53 | ₹146.87 | ₹148.96 | 539,860 |
| 2026-06-10 | ₹157.74 | ₹157.74 | ₹145.56 | ₹149.18 | 1,654,493 |
| 2026-06-09 | ₹153.51 | ₹157.50 | ₹153.51 | ₹155.99 | 371,890 |
| 2026-06-08 | ₹157.70 | ₹161.69 | ₹153.00 | ₹153.40 | 621,385 |
| 2026-06-05 | ₹162.05 | ₹165.25 | ₹158.35 | ₹160.58 | 790,024 |
| 2026-06-04 | ₹158.00 | ₹163.00 | ₹156.80 | ₹162.05 | 663,731 |
| 2026-06-03 | ₹159.00 | ₹159.08 | ₹154.26 | ₹157.01 | 515,510 |
| 2026-06-02 | ₹155.60 | ₹160.34 | ₹153.10 | ₹158.53 | 541,104 |
| 2026-06-01 | ₹163.78 | ₹163.78 | ₹154.59 | ₹156.65 | 1,106,167 |
| 2026-05-29 | ₹162.89 | ₹165.40 | ₹159.15 | ₹161.69 | 1,161,859 |
| 2026-05-27 | ₹162.88 | ₹164.34 | ₹160.55 | ₹162.13 | 698,872 |
| 2026-05-26 | ₹166.00 | ₹166.44 | ₹160.10 | ₹161.74 | 1,113,666 |
| 2026-05-25 | ₹155.01 | ₹165.18 | ₹153.00 | ₹164.79 | 3,472,827 |
| 2026-05-22 | ₹155.00 | ₹156.54 | ₹153.21 | ₹155.01 | 592,478 |
| 2026-05-21 | ₹151.68 | ₹156.42 | ₹150.02 | ₹155.22 | 998,354 |
| 2026-05-20 | ₹151.92 | ₹151.92 | ₹149.19 | ₹150.85 | 369,048 |
| 2026-05-19 | ₹150.00 | ₹153.40 | ₹148.61 | ₹152.07 | 544,774 |
| 2026-05-18 | ₹149.40 | ₹151.85 | ₹145.70 | ₹150.38 | 813,327 |
| 2026-05-15 | ₹153.10 | ₹153.87 | ₹150.08 | ₹151.58 | 510,465 |
| 2026-05-14 | ₹152.50 | ₹155.22 | ₹147.88 | ₹153.07 | 1,394,839 |
| 2026-05-13 | ₹150.00 | ₹152.50 | ₹147.31 | ₹151.05 | 1,274,401 |
| 2026-05-12 | ₹156.00 | ₹159.15 | ₹148.32 | ₹149.51 | 3,169,399 |
| 2026-05-11 | ₹146.49 | ₹153.00 | ₹145.71 | ₹152.34 | 2,901,992 |
| 2026-05-08 | ₹151.70 | ₹151.92 | ₹143.50 | ₹147.38 | 1,442,507 |
| 2026-05-07 | ₹153.50 | ₹154.00 | ₹149.49 | ₹151.48 | 600,862 |
| 2026-05-06 | ₹148.99 | ₹153.78 | ₹148.70 | ₹152.70 | 1,520,272 |
| 2026-05-05 | ₹143.60 | ₹148.90 | ₹143.60 | ₹147.96 | 1,082,183 |
| 2026-05-04 | ₹146.35 | ₹149.61 | ₹144.85 | ₹146.26 | 912,512 |
| 2026-04-30 | ₹148.75 | ₹149.68 | ₹145.57 | ₹146.23 | 1,051,539 |
| 2026-04-29 | ₹158.04 | ₹158.27 | ₹143.22 | ₹148.75 | 5,063,856 |
| 2026-04-28 | ₹157.11 | ₹161.09 | ₹150.50 | ₹151.61 | 1,819,303 |
| 2026-04-27 | ₹150.00 | ₹159.12 | ₹149.65 | ₹157.11 | 1,454,856 |
| 2026-04-24 | ₹153.90 | ₹153.90 | ₹147.41 | ₹149.32 | 558,782 |
| 2026-04-23 | ₹151.42 | ₹153.85 | ₹150.20 | ₹152.97 | 835,126 |
| 2026-04-22 | ₹148.09 | ₹152.10 | ₹146.71 | ₹151.42 | 949,772 |
| 2026-04-21 | ₹149.80 | ₹150.56 | ₹147.20 | ₹148.09 | 786,960 |
| 2026-04-20 | ₹148.26 | ₹151.98 | ₹146.14 | ₹148.66 | 986,806 |
| 2026-04-17 | ₹142.89 | ₹150.63 | ₹142.16 | ₹146.79 | 1,307,006 |
| 2026-04-16 | ₹142.00 | ₹144.02 | ₹139.89 | ₹141.46 | 712,618 |
| 2026-04-15 | ₹144.00 | ₹144.00 | ₹139.80 | ₹139.99 | 802,936 |
| 2026-04-13 | ₹140.00 | ₹143.01 | ₹137.41 | ₹139.49 | 667,358 |
| 2026-04-10 | ₹141.00 | ₹144.10 | ₹140.00 | ₹143.11 | 647,477 |
| 2026-04-09 | ₹141.50 | ₹144.70 | ₹138.50 | ₹139.51 | 610,001 |
| 2026-04-08 | ₹141.00 | ₹141.97 | ₹138.78 | ₹141.63 | 655,640 |
| 2026-04-07 | ₹135.00 | ₹136.90 | ₹134.01 | ₹135.72 | 238,490 |
| 2026-04-06 | ₹137.99 | ₹138.00 | ₹133.65 | ₹135.89 | 474,463 |
| 2026-04-02 | ₹129.00 | ₹137.30 | ₹125.85 | ₹136.26 | 782,452 |
| 2026-04-01 | ₹130.90 | ₹133.20 | ₹128.40 | ₹130.60 | 528,120 |
| 2026-03-30 | ₹127.54 | ₹129.61 | ₹123.36 | ₹124.04 | 1,132,487 |
| 2026-03-27 | ₹132.16 | ₹132.16 | ₹127.90 | ₹130.29 | 1,800,102 |
| 2026-03-25 | ₹129.50 | ₹134.00 | ₹129.03 | ₹132.17 | 936,186 |
| 2026-03-24 | ₹128.77 | ₹130.00 | ₹126.50 | ₹128.51 | 513,084 |
| 2026-03-23 | ₹133.51 | ₹133.51 | ₹122.25 | ₹124.10 | 944,366 |
| 2026-03-20 | ₹132.65 | ₹136.30 | ₹131.72 | ₹134.18 | 496,211 |
| 2026-03-19 | ₹134.70 | ₹135.24 | ₹130.46 | ₹131.25 | 685,714 |
| 2026-03-18 | ₹131.75 | ₹138.82 | ₹130.93 | ₹136.93 | 1,366,825 |
| 2026-03-17 | ₹127.99 | ₹132.00 | ₹127.00 | ₹130.45 | 542,734 |
| 2026-03-16 | ₹126.47 | ₹129.25 | ₹123.86 | ₹127.24 | 1,146,581 |
| 2026-03-13 | ₹128.40 | ₹129.30 | ₹122.16 | ₹126.47 | 863,852 |
| 2026-03-12 | ₹127.00 | ₹130.00 | ₹124.06 | ₹128.23 | 535,413 |
| 2026-03-11 | ₹124.30 | ₹132.51 | ₹123.00 | ₹128.30 | 1,004,457 |
| 2026-03-10 | ₹122.30 | ₹125.69 | ₹120.57 | ₹124.62 | 1,229,424 |
| 2026-03-09 | ₹124.40 | ₹125.00 | ₹119.07 | ₹120.82 | 914,152 |
| 2026-03-06 | ₹129.00 | ₹131.03 | ₹124.96 | ₹126.68 | 546,339 |
| 2026-03-05 | ₹127.00 | ₹129.63 | ₹124.55 | ₹129.28 | 657,457 |
| 2026-03-04 | ₹125.00 | ₹128.46 | ₹124.75 | ₹126.02 | 646,679 |
| 2026-03-02 | ₹128.70 | ₹130.35 | ₹124.61 | ₹128.76 | 821,412 |
| 2026-02-27 | ₹134.00 | ₹136.37 | ₹127.61 | ₹130.87 | 2,371,662 |
| 2026-02-26 | ₹134.98 | ₹136.11 | ₹133.56 | ₹135.03 | 475,408 |
| 2026-02-25 | ₹138.49 | ₹138.76 | ₹134.50 | ₹135.04 | 455,243 |
| 2026-02-24 | ₹133.00 | ₹139.17 | ₹133.00 | ₹136.71 | 1,055,946 |
| 2026-02-23 | ₹134.08 | ₹137.70 | ₹132.96 | ₹134.21 | 542,626 |
| 2026-02-20 | ₹135.00 | ₹135.63 | ₹132.96 | ₹134.04 | 506,362 |
| 2026-02-19 | ₹137.49 | ₹139.01 | ₹134.02 | ₹134.77 | 593,167 |
| 2026-02-18 | ₹137.59 | ₹141.48 | ₹137.52 | ₹139.01 | 515,205 |
| 2026-02-17 | ₹138.15 | ₹139.69 | ₹135.10 | ₹137.59 | 1,140,726 |
| 2026-02-16 | ₹141.00 | ₹141.89 | ₹137.30 | ₹138.15 | 1,024,436 |
| 2026-02-13 | ₹144.20 | ₹144.20 | ₹141.20 | ₹141.75 | 505,295 |
| 2026-02-12 | ₹148.04 | ₹148.04 | ₹144.55 | ₹146.14 | 459,242 |
| 2026-02-11 | ₹145.00 | ₹150.85 | ₹143.78 | ₹146.80 | 833,940 |
| 2026-02-10 | ₹146.86 | ₹149.26 | ₹144.90 | ₹146.04 | 769,815 |
| 2026-02-09 | ₹143.01 | ₹147.55 | ₹143.01 | ₹146.86 | 572,976 |
| 2026-02-06 | ₹141.00 | ₹145.08 | ₹140.27 | ₹143.94 | 692,166 |
| 2026-02-05 | ₹144.00 | ₹144.60 | ₹141.00 | ₹142.23 | 946,242 |
| 2026-02-04 | ₹146.46 | ₹146.89 | ₹142.94 | ₹144.78 | 687,476 |
| 2026-02-03 | ₹145.00 | ₹147.59 | ₹141.39 | ₹146.51 | 1,409,635 |
| 2026-02-02 | ₹140.00 | ₹142.00 | ₹132.01 | ₹138.34 | 2,209,709 |
| 2026-02-01 | ₹152.52 | ₹152.94 | ₹139.56 | ₹141.78 | 2,425,066 |
| 2026-01-30 | ₹153.90 | ₹155.61 | ₹151.40 | ₹152.52 | 517,133 |
| 2026-01-29 | ₹157.90 | ₹159.96 | ₹152.64 | ₹154.21 | 1,113,234 |
| 2026-01-28 | ₹148.92 | ₹158.90 | ₹147.01 | ₹156.64 | 1,537,838 |
| 2026-01-27 | ₹146.95 | ₹150.00 | ₹141.35 | ₹147.00 | 1,572,965 |
| 2026-01-23 | ₹152.00 | ₹152.00 | ₹144.00 | ₹145.25 | 1,176,609 |
| 2026-01-22 | ₹152.29 | ₹153.60 | ₹149.15 | ₹150.67 | 1,532,539 |
| 2026-01-21 | ₹143.25 | ₹151.70 | ₹143.25 | ₹150.55 | 2,364,553 |
| 2026-01-20 | ₹151.65 | ₹153.87 | ₹143.90 | ₹145.30 | 2,138,876 |
| 2026-01-19 | ₹159.55 | ₹159.77 | ₹150.20 | ₹151.14 | 3,001,205 |
| 2026-01-16 | ₹170.00 | ₹170.00 | ₹152.84 | ₹159.55 | 9,796,424 |
| 2026-01-14 | ₹162.29 | ₹178.48 | ₹159.10 | ₹176.39 | 6,886,876 |
| 2026-01-13 | ₹164.99 | ₹165.10 | ₹159.71 | ₹162.10 | 1,165,542 |
| 2026-01-12 | ₹155.00 | ₹164.19 | ₹150.74 | ₹163.59 | 2,705,706 |
| 2026-01-09 | ₹158.19 | ₹160.37 | ₹153.13 | ₹155.08 | 1,061,827 |
| 2026-01-08 | ₹164.40 | ₹164.50 | ₹157.10 | ₹158.19 | 1,085,507 |
| 2026-01-07 | ₹162.87 | ₹165.65 | ₹157.02 | ₹163.85 | 1,656,998 |
| 2026-01-06 | ₹167.00 | ₹167.10 | ₹158.96 | ₹161.17 | 2,063,750 |
| 2026-01-05 | ₹160.70 | ₹165.89 | ₹159.40 | ₹165.21 | 3,205,549 |
| 2026-01-02 | ₹156.05 | ₹162.00 | ₹155.53 | ₹160.60 | 2,453,782 |
| 2026-01-01 | ₹151.90 | ₹157.00 | ₹149.60 | ₹154.49 | 1,951,602 |
Fedbank Financial Services Share Price Performance Analysis (Nov 2023 - Sep 2026)
FEDFINA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+0.49%
₹154.49 → ₹155.25
Year to Date
Price Volatility
7.01%
Low Volatility
Year to Date
Average Daily Volume
1,362,909
Year to Date Average
NSE Exchange
Fedbank Financial Services Share Price History – Frequently Asked Questions
Common questions about FEDFINA historical data and records. Review FEDFINA PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Fedbank Financial Services (FEDFINA)?
The all-time high share price of Fedbank Financial Services was ₹178.48 recorded on January 14, 2026 on the NSE exchange.
What is the all-time low share price of Fedbank Financial Services (FEDFINA)?
The all-time low share price of Fedbank Financial Services was ₹80.0 recorded on April 07, 2025 on the NSE exchange.
How can I download FEDFINA historical share price data?
You can download Fedbank Financial Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for FEDFINA shares?
The highest trading volume day for Fedbank Financial Services was 33,768,075 shares traded on November 30, 2023 on the NSE exchange, with share price at ₹140.25.