The Federal Bank Limited (500469.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 154.15 | 154.45 | 152.85 | 153.70 | 153.70 | 142,919 |
| 22 Apr 2024 | 152.35 | 154.60 | 152.35 | 153.45 | 153.45 | 497,286 |
| 19 Apr 2024 | 151.00 | 153.60 | 148.50 | 151.80 | 151.80 | 688,265 |
| 18 Apr 2024 | 152.35 | 155.45 | 151.80 | 152.15 | 152.15 | 811,699 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 153.35 | 154.30 | 151.70 | 152.35 | 152.35 | 597,866 |
| 15 Apr 2024 | 150.05 | 156.00 | 150.05 | 155.05 | 155.05 | 1,458,426 |
| 12 Apr 2024 | 159.85 | 160.15 | 155.75 | 155.95 | 155.95 | 1,785,138 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 157.20 | 159.45 | 153.65 | 159.05 | 159.05 | 828,720 |
| 09 Apr 2024 | 155.25 | 158.55 | 154.75 | 155.65 | 155.65 | 1,191,759 |
| 08 Apr 2024 | 156.00 | 156.00 | 151.40 | 154.40 | 154.40 | 4,062,985 |
| 05 Apr 2024 | 153.55 | 154.80 | 151.30 | 154.55 | 154.55 | 657,719 |
| 04 Apr 2024 | 156.25 | 156.75 | 152.25 | 152.50 | 152.50 | 742,758 |
| 03 Apr 2024 | 154.05 | 154.95 | 152.20 | 154.65 | 154.65 | 401,888 |
| 02 Apr 2024 | 153.65 | 154.50 | 152.70 | 153.90 | 153.90 | 490,114 |
| 01 Apr 2024 | 152.25 | 153.00 | 150.95 | 152.50 | 152.50 | 201,080 |
| 28 Mar 2024 | 151.25 | 151.25 | 149.05 | 150.15 | 150.15 | 548,030 |
| 27 Mar 2024 | 150.85 | 151.40 | 148.45 | 149.85 | 149.85 | 1,056,761 |
| 26 Mar 2024 | 149.20 | 151.40 | 148.70 | 149.85 | 149.85 | 630,315 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 150.20 | 151.30 | 149.35 | 149.65 | 149.65 | 369,003 |
| 21 Mar 2024 | 149.20 | 150.25 | 147.15 | 149.95 | 149.95 | 925,273 |
| 20 Mar 2024 | 148.30 | 149.45 | 145.90 | 147.50 | 147.50 | 236,658 |
| 19 Mar 2024 | 148.55 | 148.55 | 145.60 | 147.40 | 147.40 | 956,825 |
| 18 Mar 2024 | 151.00 | 152.10 | 147.00 | 147.40 | 147.40 | 1,085,065 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 146.00 | 148.20 | 139.80 | 146.10 | 146.10 | 690,617 |
| 13 Mar 2024 | 152.55 | 152.60 | 146.70 | 147.95 | 147.95 | 700,529 |
| 12 Mar 2024 | 156.20 | 156.20 | 151.40 | 151.85 | 151.85 | 617,449 |
| 11 Mar 2024 | 156.30 | 157.10 | 154.75 | 155.35 | 155.35 | 239,896 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 158.00 | 158.00 | 155.60 | 156.30 | 156.30 | 763,472 |
| 06 Mar 2024 | 155.20 | 158.45 | 152.75 | 157.20 | 157.20 | 1,272,415 |
| 05 Mar 2024 | 153.00 | 157.20 | 153.00 | 155.15 | 155.15 | 1,664,916 |
| 04 Mar 2024 | 154.10 | 154.40 | 152.15 | 153.75 | 153.75 | 963,000 |
| 01 Mar 2024 | 151.55 | 152.90 | 150.90 | 152.60 | 152.60 | 424,319 |
| 29 Feb 2024 | 150.30 | 151.20 | 148.15 | 150.50 | 150.50 | 528,125 |
| 28 Feb 2024 | 154.50 | 154.55 | 149.80 | 150.20 | 150.20 | 1,377,785 |
| 27 Feb 2024 | 153.25 | 154.80 | 151.05 | 154.25 | 154.25 | 350,505 |
| 26 Feb 2024 | 153.20 | 153.20 | 149.85 | 151.45 | 151.45 | 1,567,793 |
| 23 Feb 2024 | 154.75 | 154.85 | 152.05 | 152.40 | 152.40 | 468,953 |
| 22 Feb 2024 | 154.50 | 154.80 | 152.30 | 153.60 | 153.60 | 514,986 |
| 21 Feb 2024 | 156.25 | 156.25 | 153.45 | 153.75 | 153.75 | 673,468 |
| 20 Feb 2024 | 155.75 | 155.75 | 150.00 | 154.30 | 154.30 | 2,305,489 |
| 16 Feb 2024 | 157.50 | 165.75 | 156.25 | 164.60 | 164.60 | 3,690,646 |
| 15 Feb 2024 | 150.00 | 157.20 | 149.40 | 156.60 | 156.60 | 2,709,533 |
| 14 Feb 2024 | 145.75 | 150.05 | 145.50 | 149.55 | 149.55 | 539,922 |
| 13 Feb 2024 | 146.05 | 148.30 | 144.25 | 147.75 | 147.75 | 520,193 |
| 12 Feb 2024 | 147.90 | 148.35 | 145.45 | 146.50 | 146.50 | 1,168,502 |
| 09 Feb 2024 | 147.20 | 147.65 | 143.35 | 147.35 | 147.35 | 875,867 |
| 08 Feb 2024 | 150.00 | 151.35 | 146.05 | 146.65 | 146.65 | 873,135 |
| 07 Feb 2024 | 147.35 | 149.85 | 147.35 | 149.20 | 149.20 | 914,671 |
| 06 Feb 2024 | 147.50 | 148.10 | 146.25 | 147.00 | 147.00 | 1,493,121 |
| 05 Feb 2024 | 145.85 | 148.00 | 144.10 | 147.25 | 147.25 | 1,066,668 |
| 02 Feb 2024 | 147.70 | 148.85 | 145.60 | 145.85 | 145.85 | 484,707 |
| 01 Feb 2024 | 148.35 | 148.35 | 145.05 | 146.80 | 146.80 | 407,395 |
| 31 Jan 2024 | 146.25 | 148.40 | 144.75 | 147.25 | 147.25 | 664,240 |
| 30 Jan 2024 | 146.70 | 146.70 | 144.65 | 145.05 | 145.05 | 204,291 |
| 29 Jan 2024 | 143.35 | 146.65 | 142.20 | 145.35 | 145.35 | 1,260,797 |
| 26 Jan 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
| 25 Jan 2024 | 142.85 | 143.50 | 140.60 | 141.80 | 141.80 | 696,563 |
| 24 Jan 2024 | 140.85 | 143.30 | 139.75 | 142.25 | 142.25 | 777,566 |
| 23 Jan 2024 | 146.80 | 148.00 | 139.45 | 140.25 | 140.25 | 1,282,203 |
| 22 Jan 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 19 Jan 2024 | 149.15 | 149.15 | 145.65 | 146.60 | 146.60 | 694,770 |
| 18 Jan 2024 | 145.20 | 149.20 | 142.30 | 146.90 | 146.90 | 969,823 |
| 17 Jan 2024 | 149.65 | 149.65 | 143.90 | 145.90 | 145.90 | 1,820,629 |
| 16 Jan 2024 | 153.95 | 155.25 | 147.80 | 149.70 | 149.70 | 2,039,008 |
| 12 Jan 2024 | 151.10 | 151.80 | 150.10 | 151.25 | 151.25 | 477,556 |
| 11 Jan 2024 | 152.00 | 152.50 | 149.70 | 150.30 | 150.30 | 607,579 |
| 10 Jan 2024 | 151.85 | 152.25 | 149.65 | 151.75 | 151.75 | 403,288 |
| 09 Jan 2024 | 150.75 | 152.80 | 150.75 | 151.45 | 151.45 | 414,221 |
| 08 Jan 2024 | 153.00 | 153.00 | 149.80 | 150.20 | 150.20 | 1,183,483 |
| 05 Jan 2024 | 155.70 | 155.85 | 153.05 | 154.60 | 154.60 | 249,023 |
| 04 Jan 2024 | 152.15 | 155.00 | 152.15 | 154.80 | 154.80 | 623,220 |
| 03 Jan 2024 | 153.05 | 153.05 | 151.10 | 151.75 | 151.75 | 532,444 |
| 02 Jan 2024 | 157.75 | 157.75 | 151.15 | 151.95 | 151.95 | 371,653 |
| 29 Dec 2023 | 158.95 | 159.00 | 154.90 | 156.05 | 156.05 | 358,108 |
| 28 Dec 2023 | 154.25 | 157.05 | 154.25 | 155.45 | 155.45 | 378,550 |
| 27 Dec 2023 | 154.00 | 155.15 | 152.75 | 153.90 | 153.90 | 350,826 |
| 26 Dec 2023 | 154.00 | 155.40 | 153.25 | 154.00 | 154.00 | 210,568 |
| 22 Dec 2023 | 154.80 | 156.50 | 153.25 | 153.95 | 153.95 | 514,559 |
| 21 Dec 2023 | 151.05 | 154.30 | 149.35 | 153.95 | 153.95 | 600,677 |
| 20 Dec 2023 | 157.50 | 159.25 | 152.05 | 153.10 | 153.10 | 914,187 |
| 19 Dec 2023 | 156.40 | 159.00 | 156.20 | 157.45 | 157.45 | 921,532 |
| 18 Dec 2023 | 157.00 | 157.70 | 154.70 | 156.60 | 156.60 | 897,421 |
| 15 Dec 2023 | 152.75 | 157.95 | 152.75 | 156.95 | 156.95 | 847,239 |
| 14 Dec 2023 | 154.30 | 154.60 | 152.45 | 152.70 | 152.70 | 204,794 |
| 13 Dec 2023 | 153.35 | 153.35 | 151.70 | 152.30 | 152.30 | 525,174 |
| 12 Dec 2023 | 155.45 | 155.45 | 151.90 | 152.50 | 152.50 | 391,827 |
| 11 Dec 2023 | 154.55 | 157.20 | 153.65 | 154.15 | 154.15 | 965,955 |
| 08 Dec 2023 | 155.00 | 155.65 | 153.20 | 154.55 | 154.55 | 402,536 |
| 07 Dec 2023 | 156.45 | 156.45 | 153.40 | 154.70 | 154.70 | 409,917 |
| 06 Dec 2023 | 158.40 | 158.40 | 154.85 | 155.20 | 155.20 | 338,730 |
| 05 Dec 2023 | 155.65 | 158.95 | 154.45 | 156.40 | 156.40 | 1,341,034 |
| 04 Dec 2023 | 151.70 | 155.15 | 150.25 | 154.05 | 154.05 | 1,411,453 |
| 01 Dec 2023 | 148.05 | 150.25 | 148.05 | 148.65 | 148.65 | 288,043 |
| 30 Nov 2023 | 150.80 | 151.00 | 146.70 | 147.30 | 147.30 | 491,437 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.