Price Data Selection & Download
Federal Bank Share Price All Time Records & Statistics (Jan 2000 - Sep 2026)
6630 daily OHLCV records on NSE from Jan. 2000 to Sept. 2026. Analyse Federal Bank ownership pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹371.70
August 03, 2026
NSE Exchange
Share Price All Time Low
₹2.50
September 17, 2001
NSE Exchange
Highest Volume Trading Day
239,376,091
May 29, 2026 • ₹288.95
NSE Exchange
Share Price History Data (Jan 2000 - Sep 2026)
FEDERALBNK 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 | ₹332.80 | ₹335.40 | ₹325.40 | ₹332.75 | 14,568,034 |
| 2026-09-17 | ₹342.00 | ₹343.75 | ₹332.45 | ₹332.75 | 5,321,222 |
| 2026-09-16 | ₹341.80 | ₹346.00 | ₹340.10 | ₹341.80 | 2,857,474 |
| 2026-09-15 | ₹344.45 | ₹344.50 | ₹339.45 | ₹343.00 | 3,090,047 |
| 2026-09-11 | ₹343.00 | ₹345.30 | ₹341.15 | ₹344.50 | 3,188,640 |
| 2026-09-10 | ₹343.85 | ₹347.05 | ₹343.75 | ₹346.00 | 5,314,983 |
| 2026-09-09 | ₹341.50 | ₹345.00 | ₹341.50 | ₹345.00 | 3,903,520 |
| 2026-09-08 | ₹343.05 | ₹345.90 | ₹341.45 | ₹344.15 | 3,571,930 |
| 2026-09-07 | ₹343.00 | ₹343.00 | ₹337.60 | ₹342.00 | 5,174,214 |
| 2026-09-04 | ₹344.90 | ₹344.90 | ₹341.80 | ₹343.00 | 4,115,397 |
| 2026-09-03 | ₹356.50 | ₹356.95 | ₹343.10 | ₹344.60 | 6,683,672 |
| 2026-09-02 | ₹349.00 | ₹353.50 | ₹345.20 | ₹353.35 | 6,273,256 |
| 2026-09-01 | ₹350.00 | ₹351.75 | ₹348.00 | ₹349.25 | 3,391,394 |
| 2026-08-31 | ₹342.60 | ₹356.70 | ₹341.55 | ₹356.70 | 6,824,404 |
| 2026-08-28 | ₹343.05 | ₹345.85 | ₹342.25 | ₹344.25 | 3,391,019 |
| 2026-08-27 | ₹347.00 | ₹348.15 | ₹343.40 | ₹344.80 | 4,512,557 |
| 2026-08-26 | ₹348.25 | ₹349.15 | ₹343.60 | ₹345.30 | 6,361,778 |
| 2026-08-25 | ₹357.70 | ₹358.70 | ₹342.05 | ₹346.95 | 16,134,284 |
| 2026-08-24 | ₹360.45 | ₹361.25 | ₹355.30 | ₹357.75 | 4,729,477 |
| 2026-08-21 | ₹356.30 | ₹361.00 | ₹355.15 | ₹361.00 | 4,398,375 |
| 2026-08-20 | ₹361.90 | ₹364.20 | ₹355.30 | ₹355.30 | 4,349,435 |
| 2026-08-19 | ₹357.80 | ₹360.00 | ₹355.15 | ₹358.80 | 2,198,228 |
| 2026-08-18 | ₹354.20 | ₹358.60 | ₹352.50 | ₹357.80 | 2,828,360 |
| 2026-08-17 | ₹351.25 | ₹356.45 | ₹349.65 | ₹354.10 | 3,616,352 |
| 2026-08-14 | ₹352.00 | ₹354.60 | ₹351.05 | ₹351.30 | 2,420,967 |
| 2026-08-13 | ₹356.50 | ₹356.50 | ₹352.00 | ₹352.45 | 2,690,529 |
| 2026-08-12 | ₹354.55 | ₹357.65 | ₹353.80 | ₹356.85 | 3,369,817 |
| 2026-08-11 | ₹357.20 | ₹357.20 | ₹352.20 | ₹354.55 | 4,843,398 |
| 2026-08-10 | ₹357.00 | ₹358.60 | ₹353.95 | ₹358.35 | 2,848,547 |
| 2026-08-07 | ₹353.20 | ₹359.80 | ₹350.85 | ₹356.25 | 4,924,276 |
| 2026-08-06 | ₹356.45 | ₹356.45 | ₹351.60 | ₹353.55 | 3,780,768 |
| 2026-08-05 | ₹361.95 | ₹361.95 | ₹354.20 | ₹356.45 | 5,018,889 |
| 2026-08-04 | ₹364.55 | ₹364.55 | ₹357.10 | ₹362.45 | 5,569,382 |
| 2026-08-03 | ₹359.45 | ₹371.70 | ₹357.30 | ₹371.70 | 4,384,044 |
| 2026-07-31 | ₹355.40 | ₹359.70 | ₹354.75 | ₹358.85 | 3,907,564 |
| 2026-07-30 | ₹359.05 | ₹359.35 | ₹352.85 | ₹354.15 | 6,259,452 |
| 2026-07-29 | ₹359.00 | ₹359.90 | ₹356.45 | ₹359.15 | 5,713,345 |
| 2026-07-28 | ₹357.00 | ₹358.70 | ₹354.50 | ₹357.25 | 6,332,047 |
| 2026-07-27 | ₹355.05 | ₹357.70 | ₹354.30 | ₹356.50 | 6,585,012 |
| 2026-07-24 | ₹352.10 | ₹354.90 | ₹349.90 | ₹354.30 | 3,590,425 |
| 2026-07-23 | ₹352.00 | ₹355.45 | ₹351.55 | ₹354.40 | 4,025,719 |
| 2026-07-22 | ₹354.10 | ₹357.25 | ₹351.50 | ₹353.25 | 4,288,304 |
| 2026-07-21 | ₹351.10 | ₹356.75 | ₹350.95 | ₹356.05 | 6,342,305 |
| 2026-07-20 | ₹341.50 | ₹352.20 | ₹341.50 | ₹350.75 | 10,483,345 |
| 2026-07-17 | ₹328.70 | ₹351.00 | ₹323.40 | ₹349.00 | 44,155,126 |
| 2026-07-16 | ₹328.55 | ₹329.95 | ₹324.00 | ₹326.60 | 9,916,604 |
| 2026-07-15 | ₹328.50 | ₹330.70 | ₹325.60 | ₹327.55 | 2,909,042 |
| 2026-07-14 | ₹331.00 | ₹332.80 | ₹326.15 | ₹327.50 | 3,477,293 |
| 2026-07-13 | ₹328.50 | ₹336.50 | ₹327.30 | ₹332.50 | 4,617,054 |
| 2026-07-10 | ₹330.30 | ₹332.50 | ₹327.85 | ₹329.85 | 5,400,203 |
| 2026-07-09 | ₹326.55 | ₹332.70 | ₹326.55 | ₹327.75 | 3,699,416 |
| 2026-07-08 | ₹330.45 | ₹330.90 | ₹323.00 | ₹326.55 | 4,715,547 |
| 2026-07-07 | ₹330.00 | ₹332.00 | ₹326.70 | ₹331.55 | 4,018,922 |
| 2026-07-06 | ₹327.80 | ₹333.45 | ₹325.50 | ₹330.30 | 3,492,183 |
| 2026-07-03 | ₹332.40 | ₹334.30 | ₹326.40 | ₹327.40 | 5,420,067 |
| 2026-07-02 | ₹331.75 | ₹332.35 | ₹329.30 | ₹331.00 | 7,433,230 |
| 2026-07-01 | ₹329.00 | ₹332.00 | ₹325.65 | ₹331.40 | 6,386,994 |
| 2026-06-30 | ₹324.80 | ₹331.80 | ₹323.70 | ₹330.05 | 15,572,784 |
| 2026-06-29 | ₹323.00 | ₹327.00 | ₹322.15 | ₹324.05 | 15,193,838 |
| 2026-06-25 | ₹326.70 | ₹326.70 | ₹322.65 | ₹324.05 | 6,310,533 |
| 2026-06-24 | ₹319.50 | ₹327.00 | ₹318.20 | ₹325.20 | 9,481,304 |
| 2026-06-23 | ₹323.40 | ₹324.30 | ₹319.00 | ₹319.90 | 5,809,450 |
| 2026-06-22 | ₹323.95 | ₹323.95 | ₹321.70 | ₹323.40 | 4,903,566 |
| 2026-06-19 | ₹320.00 | ₹324.90 | ₹319.05 | ₹323.95 | 7,763,307 |
| 2026-06-18 | ₹323.00 | ₹324.00 | ₹320.00 | ₹320.45 | 3,885,931 |
| 2026-06-17 | ₹320.65 | ₹323.60 | ₹319.30 | ₹322.70 | 9,029,691 |
| 2026-06-16 | ₹317.55 | ₹321.10 | ₹316.50 | ₹320.60 | 8,921,387 |
| 2026-06-15 | ₹320.70 | ₹320.70 | ₹312.75 | ₹317.10 | 8,390,759 |
| 2026-06-12 | ₹315.00 | ₹318.35 | ₹311.15 | ₹315.70 | 9,052,110 |
| 2026-06-11 | ₹309.00 | ₹311.70 | ₹307.05 | ₹309.75 | 7,619,065 |
| 2026-06-10 | ₹315.10 | ₹316.70 | ₹309.85 | ₹311.10 | 7,015,128 |
| 2026-06-09 | ₹306.70 | ₹315.90 | ₹306.35 | ₹315.10 | 14,386,417 |
| 2026-06-08 | ₹302.50 | ₹310.00 | ₹301.30 | ₹304.60 | 12,112,735 |
| 2026-06-05 | ₹300.50 | ₹305.40 | ₹295.75 | ₹304.15 | 9,322,801 |
| 2026-06-04 | ₹301.25 | ₹303.80 | ₹295.65 | ₹300.10 | 11,947,303 |
| 2026-06-03 | ₹293.95 | ₹302.85 | ₹290.30 | ₹301.05 | 15,946,881 |
| 2026-06-02 | ₹286.50 | ₹293.80 | ₹284.85 | ₹293.05 | 5,900,487 |
| 2026-06-01 | ₹290.00 | ₹292.40 | ₹285.50 | ₹288.20 | 6,701,913 |
| 2026-05-29 | ₹292.00 | ₹293.90 | ₹283.60 | ₹288.95 | 239,376,091 |
| 2026-05-27 | ₹289.50 | ₹293.00 | ₹287.85 | ₹288.90 | 3,869,975 |
| 2026-05-26 | ₹292.00 | ₹293.35 | ₹288.65 | ₹290.20 | 10,983,670 |
| 2026-05-25 | ₹289.00 | ₹292.50 | ₹286.80 | ₹289.25 | 9,346,757 |
| 2026-05-22 | ₹284.15 | ₹288.40 | ₹283.20 | ₹287.20 | 6,756,952 |
| 2026-05-21 | ₹290.50 | ₹292.50 | ₹283.05 | ₹283.75 | 6,916,472 |
| 2026-05-20 | ₹285.85 | ₹290.55 | ₹283.10 | ₹289.90 | 6,657,728 |
| 2026-05-19 | ₹284.80 | ₹287.80 | ₹283.75 | ₹286.60 | 6,905,213 |
| 2026-05-18 | ₹280.75 | ₹285.65 | ₹277.55 | ₹283.95 | 7,212,332 |
| 2026-05-15 | ₹281.95 | ₹284.70 | ₹278.30 | ₹281.30 | 6,034,270 |
| 2026-05-14 | ₹282.00 | ₹282.85 | ₹277.55 | ₹280.25 | 8,574,291 |
| 2026-05-13 | ₹285.90 | ₹285.90 | ₹277.10 | ₹280.05 | 15,147,738 |
| 2026-05-12 | ₹291.55 | ₹293.65 | ₹283.80 | ₹284.80 | 8,461,329 |
| 2026-05-11 | ₹295.00 | ₹297.40 | ₹291.15 | ₹292.45 | 11,135,956 |
| 2026-05-08 | ₹297.00 | ₹298.45 | ₹291.45 | ₹297.25 | 6,129,346 |
| 2026-05-07 | ₹294.50 | ₹297.75 | ₹290.00 | ₹297.05 | 6,089,681 |
| 2026-05-06 | ₹295.25 | ₹296.45 | ₹288.85 | ₹293.00 | 9,998,298 |
| 2026-05-05 | ₹289.35 | ₹295.00 | ₹286.60 | ₹292.60 | 5,869,785 |
| 2026-05-04 | ₹290.00 | ₹291.65 | ₹287.40 | ₹289.15 | 5,494,699 |
| 2026-04-30 | ₹284.70 | ₹287.95 | ₹280.00 | ₹286.95 | 13,939,720 |
| 2026-04-29 | ₹296.00 | ₹301.70 | ₹282.55 | ₹284.75 | 21,186,876 |
| 2026-04-28 | ₹292.85 | ₹295.85 | ₹290.00 | ₹290.60 | 6,666,139 |
| 2026-04-27 | ₹294.70 | ₹297.65 | ₹292.80 | ₹294.05 | 3,880,432 |
| 2026-04-24 | ₹296.00 | ₹298.30 | ₹291.25 | ₹293.00 | 7,243,806 |
| 2026-04-23 | ₹294.95 | ₹296.65 | ₹293.55 | ₹295.40 | 3,657,050 |
| 2026-04-22 | ₹295.75 | ₹298.45 | ₹295.00 | ₹296.45 | 6,443,950 |
| 2026-04-21 | ₹295.80 | ₹299.05 | ₹295.05 | ₹295.75 | 7,746,822 |
| 2026-04-20 | ₹293.50 | ₹298.00 | ₹292.30 | ₹294.35 | 11,292,785 |
| 2026-04-17 | ₹284.95 | ₹294.20 | ₹282.85 | ₹293.75 | 9,241,911 |
| 2026-04-16 | ₹289.50 | ₹289.80 | ₹281.60 | ₹284.40 | 10,948,325 |
| 2026-04-15 | ₹294.60 | ₹294.90 | ₹286.00 | ₹286.85 | 7,778,158 |
| 2026-04-13 | ₹284.70 | ₹290.35 | ₹283.50 | ₹288.20 | 7,132,285 |
| 2026-04-10 | ₹284.00 | ₹292.75 | ₹284.00 | ₹291.70 | 8,640,231 |
| 2026-04-09 | ₹284.10 | ₹286.00 | ₹281.60 | ₹283.30 | 4,273,025 |
| 2026-04-08 | ₹286.35 | ₹288.80 | ₹282.55 | ₹284.45 | 7,811,348 |
| 2026-04-07 | ₹270.00 | ₹276.90 | ₹266.45 | ₹275.15 | 8,015,264 |
| 2026-04-06 | ₹265.40 | ₹272.20 | ₹261.70 | ₹271.50 | 9,297,534 |
| 2026-04-02 | ₹263.90 | ₹266.95 | ₹256.50 | ₹265.55 | 5,537,579 |
| 2026-04-01 | ₹266.45 | ₹270.10 | ₹262.90 | ₹267.60 | 8,296,508 |
| 2026-03-30 | ₹268.00 | ₹268.00 | ₹257.15 | ₹259.40 | 10,978,564 |
| 2026-03-27 | ₹269.00 | ₹270.95 | ₹265.30 | ₹269.30 | 16,383,055 |
| 2026-03-25 | ₹265.50 | ₹273.90 | ₹264.80 | ₹270.95 | 9,709,681 |
| 2026-03-24 | ₹262.25 | ₹263.90 | ₹257.60 | ₹262.50 | 6,880,170 |
| 2026-03-23 | ₹263.00 | ₹263.30 | ₹253.30 | ₹254.35 | 13,966,492 |
| 2026-03-20 | ₹268.05 | ₹274.30 | ₹266.00 | ₹267.10 | 14,660,431 |
| 2026-03-19 | ₹266.45 | ₹269.15 | ₹262.35 | ₹265.90 | 9,790,533 |
| 2026-03-18 | ₹265.00 | ₹272.70 | ₹265.00 | ₹271.50 | 7,002,312 |
| 2026-03-17 | ₹260.85 | ₹266.50 | ₹255.80 | ₹264.55 | 12,836,887 |
| 2026-03-16 | ₹262.00 | ₹265.50 | ₹257.05 | ₹260.85 | 12,531,069 |
| 2026-03-13 | ₹268.65 | ₹269.75 | ₹262.15 | ₹263.05 | 7,258,500 |
| 2026-03-12 | ₹265.75 | ₹272.15 | ₹264.85 | ₹270.25 | 7,972,457 |
| 2026-03-11 | ₹276.70 | ₹277.00 | ₹268.70 | ₹269.45 | 9,571,287 |
| 2026-03-10 | ₹277.25 | ₹281.15 | ₹275.25 | ₹276.00 | 10,974,726 |
| 2026-03-09 | ₹280.00 | ₹280.75 | ₹268.70 | ₹273.30 | 12,304,998 |
| 2026-03-06 | ₹286.40 | ₹291.25 | ₹285.60 | ₹286.50 | 3,826,606 |
| 2026-03-05 | ₹287.75 | ₹291.60 | ₹285.20 | ₹289.70 | 6,014,011 |
| 2026-03-04 | ₹290.95 | ₹293.75 | ₹283.15 | ₹286.45 | 8,763,077 |
| 2026-03-02 | ₹290.00 | ₹299.35 | ₹289.05 | ₹294.95 | 6,275,477 |
| 2026-02-27 | ₹299.50 | ₹302.00 | ₹296.75 | ₹299.85 | 6,871,717 |
| 2026-02-26 | ₹299.80 | ₹301.70 | ₹297.05 | ₹299.50 | 12,490,528 |
| 2026-02-25 | ₹296.35 | ₹301.05 | ₹296.35 | ₹299.10 | 5,928,219 |
| 2026-02-24 | ₹296.45 | ₹300.00 | ₹295.00 | ₹295.65 | 9,095,061 |
| 2026-02-23 | ₹293.90 | ₹296.60 | ₹288.00 | ₹296.20 | 6,561,111 |
| 2026-02-20 | ₹289.55 | ₹293.20 | ₹287.05 | ₹292.60 | 5,030,819 |
| 2026-02-19 | ₹292.05 | ₹292.40 | ₹287.50 | ₹288.30 | 3,644,333 |
| 2026-02-18 | ₹289.00 | ₹293.00 | ₹287.85 | ₹290.85 | 5,124,162 |
| 2026-02-17 | ₹289.00 | ₹291.05 | ₹282.60 | ₹288.85 | 7,052,510 |
| 2026-02-16 | ₹287.15 | ₹289.75 | ₹285.35 | ₹289.00 | 4,743,148 |
| 2026-02-13 | ₹287.05 | ₹290.55 | ₹285.10 | ₹288.30 | 6,202,181 |
| 2026-02-12 | ₹292.60 | ₹293.20 | ₹286.10 | ₹287.10 | 9,229,784 |
| 2026-02-11 | ₹281.90 | ₹293.50 | ₹279.65 | ₹290.50 | 16,329,588 |
| 2026-02-10 | ₹286.50 | ₹288.10 | ₹281.10 | ₹282.25 | 5,142,766 |
| 2026-02-09 | ₹288.70 | ₹288.70 | ₹284.60 | ₹286.65 | 3,613,561 |
| 2026-02-06 | ₹289.00 | ₹289.15 | ₹284.35 | ₹286.80 | 5,682,140 |
| 2026-02-05 | ₹287.90 | ₹289.15 | ₹285.40 | ₹287.60 | 2,481,799 |
| 2026-02-04 | ₹285.50 | ₹288.30 | ₹282.70 | ₹287.40 | 3,498,764 |
| 2026-02-03 | ₹294.00 | ₹298.25 | ₹283.35 | ₹285.50 | 8,832,776 |
| 2026-02-02 | ₹284.80 | ₹284.80 | ₹276.00 | ₹281.30 | 7,143,698 |
| 2026-02-01 | ₹288.55 | ₹288.80 | ₹281.25 | ₹285.10 | 3,155,061 |
| 2026-01-30 | ₹286.65 | ₹288.65 | ₹282.50 | ₹287.75 | 4,286,394 |
| 2026-01-29 | ₹284.45 | ₹289.60 | ₹284.00 | ₹287.60 | 15,848,490 |
| 2026-01-28 | ₹286.45 | ₹286.45 | ₹282.20 | ₹284.45 | 10,075,884 |
| 2026-01-27 | ₹279.00 | ₹285.70 | ₹279.00 | ₹284.95 | 12,030,692 |
| 2026-01-23 | ₹283.20 | ₹284.85 | ₹277.55 | ₹278.55 | 12,120,387 |
| 2026-01-22 | ₹280.05 | ₹287.20 | ₹278.20 | ₹282.20 | 16,816,171 |
| 2026-01-21 | ₹271.10 | ₹276.60 | ₹268.95 | ₹276.10 | 12,133,282 |
| 2026-01-20 | ₹278.00 | ₹279.80 | ₹269.65 | ₹273.25 | 13,733,716 |
| 2026-01-19 | ₹271.45 | ₹280.25 | ₹270.25 | ₹279.70 | 31,846,487 |
| 2026-01-16 | ₹247.50 | ₹278.40 | ₹247.45 | ₹270.25 | 66,836,048 |
| 2026-01-14 | ₹248.50 | ₹248.50 | ₹242.30 | ₹246.85 | 11,287,769 |
| 2026-01-13 | ₹253.15 | ₹255.00 | ₹246.85 | ₹249.30 | 12,045,490 |
| 2026-01-12 | ₹254.10 | ₹256.40 | ₹250.45 | ₹252.90 | 7,290,684 |
| 2026-01-09 | ₹255.55 | ₹258.45 | ₹254.50 | ₹255.30 | 4,731,961 |
| 2026-01-08 | ₹258.50 | ₹259.15 | ₹253.80 | ₹255.75 | 8,212,373 |
| 2026-01-07 | ₹256.70 | ₹259.15 | ₹253.20 | ₹258.55 | 6,991,588 |
| 2026-01-06 | ₹264.00 | ₹265.00 | ₹254.80 | ₹256.70 | 10,683,533 |
| 2026-01-05 | ₹266.95 | ₹267.10 | ₹261.35 | ₹263.75 | 6,650,072 |
| 2026-01-02 | ₹267.50 | ₹268.75 | ₹265.85 | ₹266.95 | 3,353,300 |
| 2026-01-01 | ₹267.65 | ₹267.65 | ₹264.55 | ₹266.25 | 2,846,254 |
Federal Bank Share Price Performance Analysis (Jan 2000 - Sep 2026)
FEDERALBNK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+24.98%
₹266.25 → ₹332.75
Year to Date
Price Volatility
10.55%
Low Volatility
Year to Date
Average Daily Volume
9,437,572
Year to Date Average
NSE Exchange
Federal Bank Share Price History – Frequently Asked Questions
Common questions about FEDERALBNK historical data and records. For live price, key ratios and fundamentals, see Federal Bank share price chart.
What is the all-time high share price of Federal Bank (FEDERALBNK)?
The all-time high share price of Federal Bank was ₹371.7 recorded on August 03, 2026 on the NSE exchange.
What is the all-time low share price of Federal Bank (FEDERALBNK)?
The all-time low share price of Federal Bank was ₹2.5 recorded on September 17, 2001 on the NSE exchange.
How can I download FEDERALBNK historical share price data?
You can download Federal Bank 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 FEDERALBNK shares?
The highest trading volume day for Federal Bank was 239,376,091 shares traded on May 29, 2026 on the NSE exchange, with share price at ₹288.95.