The Federal Bank share price history

NSE: FEDERALBNKBSE: 500469BanksMid Cap

The Federal Bank Limited · Face value ₹2 · Listed Jun 1994 on BSE, Feb 1995 on NSE

₹339.70₹8.05 (2.31%)BSE ₹342.65

Share price at the NSE close on 30 Oct 2026. Previous close ₹347.75.

30 Oct: open ₹347.85, high ₹349.15, low ₹337.95

52-week range of traded prices to 30 Oct 2026

₹232.42Low, 7 Nov 2025₹371.70High, 3 Aug 2026

Market cap: ₹83,997 Cr150th largest listed
P/E: 16.19
P/B: 1.91
Dividend yield: 0.35%
ROE: 12.8%
NIM: 3.46%
Gross NPA: 1.32%
Net NPA: 0.17%
CET1: 15.76%
ROA: 1.18%
Volume, NSE: 42,12,28060.2% delivered

The Federal Bank share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

The Federal Bank's share price is on record from 2 Jan 2007, when it closed at ₹22.23, to 30 Oct 2026. Its highest close was ₹371.70 on 3 Aug 2026 and its lowest ₹11.80 on 12 Mar 2009, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	339.70	+27.2%	371.70	246.85	267.65	371.70	242.30	1,90,21,17,566
2025	267.10	+33.5%	269.15	176.51	200.40	271.10	172.66	2,08,62,61,425
2024	200.02	+28.1%	215.44	140.25	156.20	217.00	139.40	3,40,54,81,348
2023	156.15	+12.3%	157.40	121.30	139.75	159.30	121.00	3,24,31,84,578
2022	139.05	+67.5%	139.05	83.45	83.20	142.20	82.50	3,74,58,19,628
2021	83.00	+24.4%	103.90	68.05	67.00	107.65	66.80	5,42,93,16,155
2020	66.70	−24.2%	96.00	37.35	88.25	96.95	35.70	7,70,69,16,220
2019	87.95	−5.7%	109.80	79.30	93.75	110.40	78.20	3,00,29,70,860
2018	93.25	−14.1%	115.55	68.05	109.50	116.45	67.05	3,16,43,96,054
2017	108.50	+62.3%	126.45	65.75	67.10	127.65	65.50	2,40,86,49,275
2016	66.85	+19.4%	82.30	42.75	56.25	85.95	41.35	1,89,56,12,758
2015	56.00	−26.2%	78.40	53.35	75.75	79.80	52.15	1,23,66,06,606
2014	75.85	+80.5%	75.90	36.30	42.23	76.48	36.18	1,95,09,95,398
2013	42.03	−21.9%	54.33	23.01	53.85	55.10	22.32	1,26,73,22,510
2012	53.82	+59.8%	53.96	33.71	33.90	57.10	33.20	79,64,14,850
2011	33.68	−15.2%	47.04	32.70	40.00	47.64	32.23	1,10,43,23,920
2010	39.73	+68.6%	49.56	23.59	23.78	50.10	23.36	1,63,27,45,170
2009	23.56	+45.4%	26.60	11.80	16.10	27.00	11.36	1,21,70,66,920
2008	16.20	−51.7%	35.34	12.13	33.80	36.90	11.02	80,85,45,090
2007	33.57	–	47.37	19.36	22.14	49.80	19.02	50,15,79,640

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	339.70	+7.0%	316.10	355.50	313.75	18,17,43,490
Sep 2026	317.40	−11.0%	350.00	356.95	317.40	11,73,77,636
Aug 2026	356.70	−0.6%	359.45	371.70	341.55	9,91,94,886
Jul 2026	358.85	+8.7%	329.00	359.90	323.00	16,31,69,199
Jun 2026	330.05	+14.2%	290.00	331.80	284.85	19,52,67,390
May 2026	288.95	+0.7%	290.00	298.45	277.10	38,09,60,583
Apr 2026	286.95	+10.6%	266.45	301.70	256.50	16,90,29,748
Mar 2026	259.40	−13.5%	290.00	299.35	253.30	18,77,00,333
Feb 2026	299.85	+4.2%	288.55	302.00	276.00	13,78,53,726
Jan 2026	287.75	+7.7%	267.65	289.60	242.30	26,98,20,575
Dec 2025	267.10	+3.6%	259.70	271.10	255.35	17,32,50,770
Nov 2025	257.92	+9.0%	236.62	258.80	232.42	16,59,53,039
Oct 2025	236.61	+22.6%	193.00	237.50	191.60	27,39,98,720
Sep 2025	192.93	+0.6%	191.71	200.47	188.40	11,24,34,839
Aug 2025	191.71	−5.3%	202.68	202.92	185.11	15,00,63,331
Jul 2025	202.43	−5.0%	214.35	220.00	201.14	15,29,79,275
Jun 2025	213.12	+5.5%	202.20	214.45	201.71	22,62,51,485
May 2025	202.06	+2.7%	195.93	204.59	183.15	17,99,52,210
Apr 2025	196.68	+2.0%	191.72	205.50	186.51	18,53,89,895
Mar 2025	192.73	+8.5%	177.81	200.00	172.66	14,54,60,962
Feb 2025	177.62	−5.1%	188.24	189.52	175.01	11,48,54,814
Jan 2025	187.21	−6.4%	200.40	207.23	178.09	20,56,72,085
Dec 2024	200.02	−5.1%	210.78	217.00	190.55	18,90,60,593
Nov 2024	210.78	+3.4%	204.25	214.44	195.04	22,80,43,917
Oct 2024	203.91	+3.6%	198.50	205.66	182.00	32,30,05,629
Sep 2024	196.73	+1.0%	197.50	197.70	181.73	18,86,11,253
Aug 2024	194.70	−3.3%	202.00	206.59	190.26	18,64,16,142
Jul 2024	201.39	+13.6%	177.30	205.15	173.91	42,09,14,008
Jun 2024	177.25	+9.4%	165.25	179.73	148.00	30,01,15,126
May 2024	162.05	−0.3%	169.50	170.30	156.35	30,55,07,138
Apr 2024	162.60	+8.3%	152.00	164.65	148.50	31,67,49,270
Mar 2024	150.20	−0.1%	151.40	158.55	139.65	24,32,74,056
Feb 2024	150.40	+2.1%	148.15	166.35	143.35	36,13,80,342
Jan 2024	147.30	−5.7%	156.20	157.20	139.40	34,24,03,874
Dec 2023	156.15	+6.0%	148.75	159.30	148.00	24,01,04,078
Nov 2023	147.35	+4.8%	140.60	155.20	139.65	22,31,13,184
Oct 2023	140.65	−4.4%	147.50	152.60	137.25	28,35,42,748
Sep 2023	147.20	+2.3%	145.10	151.50	140.80	30,12,88,667
Aug 2023	143.95	+6.1%	136.40	146.45	130.50	32,45,79,475
Jul 2023	135.65	+7.5%	127.20	139.25	126.45	49,93,07,433
Jun 2023	126.15	+0.7%	125.25	128.10	121.00	21,07,47,676
May 2023	125.25	−7.2%	135.55	140.30	122.30	30,12,44,359
Apr 2023	134.95	+2.0%	133.00	136.40	126.00	15,53,99,867
Mar 2023	132.30	+2.4%	129.85	136.45	123.65	18,03,50,322
Feb 2023	129.15	−3.9%	135.45	136.45	124.10	17,29,84,951
Jan 2023	134.45	−3.3%	139.75	143.40	129.40	35,05,21,818
Dec 2022	139.05	+5.8%	132.15	142.20	120.90	31,44,58,221
Nov 2022	131.45	0.0%	132.20	139.95	130.20	20,58,99,323
Oct 2022	131.50	+10.7%	119.35	136.00	115.90	34,03,94,389
Sep 2022	118.75	+1.5%	115.05	129.75	109.45	38,49,20,129
Aug 2022	117.00	+9.7%	106.75	117.85	105.20	27,31,84,797
Jul 2022	106.65	+18.2%	90.55	109.45	89.30	30,49,18,917
Jun 2022	90.20	+1.5%	88.40	93.40	84.00	19,80,73,881
May 2022	88.85	−7.4%	94.00	97.75	82.50	31,39,97,173
Apr 2022	96.00	−1.4%	97.40	104.00	93.70	26,95,44,404
Mar 2022	97.40	+0.4%	96.00	100.30	86.00	33,29,00,337
Feb 2022	97.00	−3.6%	101.10	106.00	92.60	41,14,77,322
Jan 2022	100.60	+21.2%	83.20	102.75	82.95	39,60,50,735
Dec 2021	83.00	−4.4%	87.50	93.40	78.60	28,31,10,301
Nov 2021	86.80	−10.9%	98.00	103.35	84.70	32,98,44,532
Oct 2021	97.45	+15.6%	83.95	107.65	82.70	62,62,46,323
Sep 2021	84.30	+3.8%	81.50	86.70	78.15	26,28,74,747
Aug 2021	81.25	−7.1%	87.90	90.00	77.50	28,99,48,015
Jul 2021	87.45	+0.4%	86.80	90.90	82.95	40,45,92,924
Jun 2021	87.10	−0.2%	87.30	89.25	81.25	36,18,12,856
May 2021	87.25	+8.9%	79.50	89.40	77.20	61,93,85,866
Apr 2021	80.10	+5.7%	76.45	82.90	70.20	48,42,13,469
Mar 2021	75.80	−9.3%	84.65	92.50	72.60	47,72,32,138
Feb 2021	83.55	+15.6%	73.35	88.20	71.75	53,89,23,875
Jan 2021	72.30	+8.4%	67.00	78.85	66.80	75,11,31,109
Dec 2020	66.70	+6.2%	63.20	69.10	57.65	77,80,69,007
Nov 2020	62.80	+24.5%	51.05	63.50	50.05	87,07,09,100
Oct 2020	50.45	+3.8%	49.30	58.80	49.05	77,79,08,061
Sep 2020	48.60	−12.1%	55.30	56.80	45.35	71,98,08,996
Aug 2020	55.30	+2.6%	53.60	62.75	51.65	85,69,06,336
Jul 2020	53.90	+5.7%	51.05	58.60	49.20	78,15,60,747
Jun 2020	51.00	+13.6%	45.85	58.10	44.05	94,12,07,362
May 2020	44.90	−8.0%	46.30	46.40	36.80	64,86,56,667
Apr 2020	48.80	+18.9%	41.05	50.75	39.35	46,37,58,781
Mar 2020	41.05	−52.2%	87.95	88.20	35.70	42,55,81,367
Feb 2020	85.90	−6.0%	91.20	93.70	81.00	17,85,13,363
Jan 2020	91.35	+3.9%	88.25	96.95	85.60	26,42,36,433
Dec 2019	87.95	−1.1%	88.90	89.85	83.00	16,58,67,418
Nov 2019	88.90	+6.1%	84.10	92.10	81.40	26,85,53,288
Oct 2019	83.80	−7.3%	91.00	93.25	79.00	33,03,78,533
Sep 2019	90.40	+9.0%	82.35	98.55	79.75	22,94,74,730
Aug 2019	82.90	−10.3%	91.90	91.95	79.15	23,86,97,830
Jul 2019	92.40	−14.8%	108.60	110.40	89.20	26,36,93,044
Jun 2019	108.40	+1.0%	107.60	109.80	100.85	18,57,51,631
May 2019	107.35	+15.7%	92.75	109.00	92.15	38,30,02,344
Apr 2019	92.75	−3.8%	96.95	100.00	92.00	20,95,20,106
Mar 2019	96.45	+15.0%	84.20	98.15	83.60	24,40,95,977
Feb 2019	83.85	−2.4%	86.45	88.75	78.20	17,77,23,316
Jan 2019	85.90	−7.9%	93.75	97.50	83.85	30,62,12,643
Dec 2018	93.25	+9.3%	85.40	96.35	81.10	27,15,24,600
Nov 2018	85.30	+3.1%	82.75	86.25	76.80	19,93,21,762
Oct 2018	82.75	+17.0%	70.50	85.55	67.05	34,49,94,607
Sep 2018	70.70	−12.8%	81.50	81.85	67.65	19,96,39,629
Aug 2018	81.10	−8.9%	89.15	90.70	77.70	33,64,81,690
Jul 2018	89.00	+8.7%	81.85	92.75	73.50	37,89,06,424
Jun 2018	81.85	−3.5%	85.05	90.30	78.05	19,59,58,081
May 2018	84.80	−13.7%	98.70	105.00	80.10	42,67,87,451
Apr 2018	98.30	+10.2%	90.05	101.60	89.40	21,00,53,570
Mar 2018	89.20	−5.4%	94.00	97.35	88.40	16,20,57,075
Feb 2018	94.25	−6.2%	101.05	101.30	87.30	17,76,68,653
Jan 2018	100.45	−7.4%	109.50	116.45	97.30	26,10,02,512
Dec 2017	108.50	−1.9%	110.90	111.95	100.85	14,27,63,363
Nov 2017	110.65	−9.1%	122.50	123.60	110.10	16,30,94,216
Oct 2017	121.75	+8.1%	113.25	127.65	112.10	24,15,45,317
Sep 2017	112.65	+4.0%	108.50	121.15	108.35	17,38,38,894
Aug 2017	108.35	−6.0%	116.25	116.25	100.55	14,44,64,029
Jul 2017	115.25	+2.1%	112.80	121.40	111.40	22,23,74,004
Jun 2017	112.85	+1.3%	111.00	122.40	110.70	22,42,11,158
May 2017	111.45	+3.6%	110.00	120.00	104.45	30,52,42,957
Apr 2017	107.60	+17.7%	91.55	109.00	87.00	19,53,39,789
Mar 2017	91.45	+4.7%	88.20	92.00	82.85	18,38,41,858
Feb 2017	87.35	+14.9%	76.50	88.15	76.30	21,43,89,777
Jan 2017	76.05	+13.8%	67.10	80.00	65.50	19,75,43,913
Dec 2016	66.85	−5.6%	70.70	72.45	61.80	13,82,06,621
Nov 2016	70.80	−14.0%	82.60	83.20	65.60	25,79,87,653
Oct 2016	82.30	+14.3%	73.00	85.95	69.25	15,54,49,071
Sep 2016	72.00	+4.7%	68.75	76.65	68.15	21,08,32,837
Aug 2016	68.75	+6.3%	64.85	70.00	61.40	13,39,38,050
Jul 2016	64.65	+12.2%	58.40	67.30	58.00	18,20,07,787
Jun 2016	57.60	+10.0%	52.35	60.60	49.90	18,69,56,955
May 2016	52.35	+14.2%	44.00	53.70	43.65	20,49,28,717
Apr 2016	45.85	−1.3%	46.25	49.35	42.40	13,18,27,610
Mar 2016	46.45	+0.4%	46.75	52.00	45.75	9,99,56,554
Feb 2016	46.25	+0.2%	46.70	49.70	41.35	6,89,39,227
Jan 2016	46.15	−17.6%	56.25	57.15	45.70	12,45,81,676
Dec 2015	56.00	−4.6%	58.90	59.20	52.55	5,99,24,702
Nov 2015	58.70	+8.2%	54.60	59.40	52.15	5,71,06,089
Oct 2015	54.25	−15.2%	64.50	67.25	53.90	11,44,17,174
Sep 2015	63.95	+4.2%	61.00	66.35	56.30	5,49,11,845
Aug 2015	61.40	−9.4%	68.00	69.70	59.40	9,55,67,005
Jul 2015	67.75	−8.3%	74.30	79.80	66.85	14,09,93,893
Jun 2015	73.90	+3.4%	71.75	75.85	65.05	10,93,33,360
May 2015	71.45	+8.8%	65.95	72.95	62.25	10,80,87,390
Apr 2015	65.70	−0.5%	66.15	67.43	60.55	11,56,52,786
Mar 2015	66.03	−7.5%	72.50	77.20	63.65	11,17,12,808
Feb 2015	71.35	+0.6%	70.95	73.05	66.55	10,56,86,634
Jan 2015	70.93	−6.5%	75.75	76.90	70.48	16,32,12,920
Dec 2014	75.85	−0.1%	75.75	76.10	65.65	12,49,09,972
Nov 2014	75.90	+6.9%	72.48	76.48	69.53	12,97,80,748
Oct 2014	71.03	+12.9%	62.63	71.60	60.45	18,73,13,880
Sep 2014	62.93	+4.2%	60.75	65.98	59.30	18,48,58,190
Aug 2014	60.38	+0.7%	59.00	62.88	55.28	14,17,90,004
Jul 2014	59.98	−10.3%	67.33	67.35	55.50	22,34,15,870
Jun 2014	66.85	+15.0%	58.95	67.95	57.50	25,63,32,156
May 2014	58.15	+28.6%	45.68	64.65	45.50	24,15,56,522
Apr 2014	45.23	−5.5%	47.88	49.95	43.38	12,37,70,636
Mar 2014	47.88	+24.7%	38.05	48.88	38.05	15,11,15,300
Feb 2014	38.40	−3.1%	39.48	39.83	36.18	6,40,13,184
Jan 2014	39.63	−5.7%	42.23	44.80	37.55	12,21,38,936
Dec 2013	42.03	+6.6%	39.53	43.00	38.23	7,96,17,324
Nov 2013	39.43	−4.0%	41.15	43.25	36.65	10,53,45,888
Oct 2013	41.05	+44.2%	28.14	42.50	27.83	17,49,78,838
Sep 2013	28.46	+11.1%	25.77	32.20	22.32	15,03,57,290
Aug 2013	25.62	−26.7%	35.00	36.20	23.90	9,71,57,070
Jul 2013	34.97	−14.6%	40.91	42.44	32.15	8,78,96,720
Jun 2013	40.93	−9.1%	45.01	47.00	39.00	10,85,55,750
May 2013	45.04	−1.3%	45.65	48.60	44.02	8,57,77,130
Apr 2013	45.65	−5.0%	48.40	49.90	40.59	11,90,80,060
Mar 2013	48.07	−2.6%	49.09	50.50	46.31	6,64,75,180
Feb 2013	49.33	−2.4%	50.75	52.43	47.50	6,86,67,830
Jan 2013	50.56	−6.1%	53.85	55.10	49.30	12,34,13,430
Dec 2012	53.82	+11.7%	47.90	54.40	47.33	11,75,07,580
Nov 2012	48.18	−0.6%	48.43	49.90	44.80	3,93,08,840
Oct 2012	48.46	+8.4%	44.65	57.10	44.64	9,03,73,700
Sep 2012	44.70	+10.0%	40.69	45.48	39.95	8,22,22,150
Aug 2012	40.65	−1.9%	41.59	44.50	40.05	5,26,18,570
Jul 2012	41.43	−7.6%	44.92	45.90	39.20	3,63,93,790
Jun 2012	44.86	+6.7%	42.04	45.50	40.50	3,03,30,160
May 2012	42.04	+0.1%	42.00	42.50	39.04	4,46,86,310
Apr 2012	42.00	−1.5%	42.70	44.88	40.22	3,60,43,210
Mar 2012	42.65	+5.2%	38.80	43.67	38.80	6,91,22,340
Feb 2012	40.56	+1.7%	39.99	47.49	39.16	10,19,32,050
Jan 2012	39.89	+18.4%	33.90	41.78	33.20	9,58,76,150
Dec 2011	33.68	−5.9%	36.84	40.60	32.23	12,32,16,190
Nov 2011	35.81	−13.8%	41.20	42.23	33.22	6,14,78,910
Oct 2011	41.55	+12.8%	36.39	41.70	34.04	5,77,37,540
Sep 2011	36.82	−0.8%	37.15	39.76	35.03	7,23,07,400
Aug 2011	37.11	−13.0%	43.30	43.30	32.70	10,97,49,100
Jul 2011	42.65	−5.8%	45.30	47.64	42.30	7,14,51,350
Jun 2011	45.27	+2.0%	44.50	46.50	41.73	11,98,60,590
May 2011	44.39	+5.7%	42.00	44.68	39.53	10,40,51,370
Apr 2011	42.00	+0.3%	41.79	45.74	41.00	8,82,76,290
Mar 2011	41.86	+20.0%	35.20	42.45	35.01	8,70,99,240
Feb 2011	34.87	−4.3%	36.56	39.15	32.62	10,68,74,010
Jan 2011	36.42	−8.3%	40.00	40.84	33.61	10,22,21,930
Dec 2010	39.73	−10.4%	44.72	47.09	38.31	12,15,93,510
Nov 2010	44.35	−6.0%	47.57	50.10	40.70	14,34,47,940
Oct 2010	47.20	+20.4%	39.55	48.19	39.45	18,58,63,070
Sep 2010	39.21	+15.3%	34.13	41.00	34.11	17,01,53,350
Aug 2010	34.01	−1.8%	35.00	36.40	32.13	14,37,71,410
Jul 2010	34.63	+9.1%	31.51	36.80	31.30	15,29,83,400
Jun 2010	31.73	−8.1%	34.52	35.50	30.20	13,75,60,580
May 2010	34.53	+18.2%	29.20	35.30	27.10	21,38,07,040
Apr 2010	29.23	+9.5%	26.71	29.99	26.26	8,11,19,210
Mar 2010	26.69	+3.3%	26.23	27.48	25.00	6,65,28,260
Feb 2010	25.84	+1.3%	25.72	26.51	24.53	4,98,25,490
Jan 2010	25.51	+8.3%	23.78	28.03	23.36	16,60,91,910
Dec 2009	23.56	+0.2%	22.53	25.50	22.53	8,06,69,200
Nov 2009	23.52	−2.1%	24.10	25.90	21.90	10,58,71,910
Oct 2009	24.01	−4.7%	25.41	27.00	21.85	17,88,03,550
Sep 2009	25.19	+15.0%	22.20	25.91	21.80	14,63,20,060
Aug 2009	21.90	−8.8%	24.17	24.40	21.31	10,82,09,650
Jul 2009	24.03	−4.3%	25.21	25.39	21.33	4,99,60,890
Jun 2009	25.11	+1.1%	25.00	26.89	23.70	9,71,64,700
May 2009	24.84	+32.6%	19.25	26.20	16.64	16,45,36,980
Apr 2009	18.73	+35.8%	13.90	19.74	13.76	7,59,09,230
Mar 2009	13.79	+11.0%	12.00	15.00	11.36	7,89,77,250
Feb 2009	12.42	−11.5%	14.25	14.70	12.03	4,70,33,710
Jan 2009	14.04	−13.4%	16.10	17.40	13.33	8,36,09,790
Dec 2008	16.20	+20.7%	13.60	16.89	13.00	5,47,57,280
Nov 2008	13.42	+4.2%	13.50	15.70	12.81	7,50,84,910
Oct 2008	12.88	−37.3%	20.56	21.42	11.02	7,13,75,100
Sep 2008	20.55	−4.2%	21.20	23.60	19.00	4,10,10,940
Aug 2008	21.46	+12.2%	19.23	23.20	18.95	5,29,97,190
Jul 2008	19.13	+5.1%	18.20	21.20	16.15	8,30,93,600
Jun 2008	18.21	−17.0%	22.30	22.30	17.11	8,99,61,820
May 2008	21.93	−8.9%	24.90	26.50	20.71	6,46,22,120
Apr 2008	24.08	+11.1%	21.75	25.77	21.09	4,38,61,750
Mar 2008	21.66	−27.1%	29.22	29.34	19.32	7,10,73,070
Feb 2008	29.70	−4.1%	31.00	31.80	24.23	5,07,30,250
Jan 2008	30.97	−7.7%	33.80	36.90	26.00	10,99,77,060
Dec 2007	33.57	+6.4%	32.00	34.40	31.35	3,59,96,280
Nov 2007	31.56	−19.1%	39.90	49.80	30.42	7,26,61,910
Oct 2007	39.02	+4.8%	37.15	41.00	33.10	3,30,30,740
Sep 2007	37.24	+7.5%	34.80	37.99	33.80	1,69,45,510
Aug 2007	34.64	−2.7%	35.50	37.49	29.43	4,50,96,760
Jul 2007	35.60	+17.9%	30.00	36.48	30.00	5,02,53,350
Jun 2007	30.19	+13.3%	27.10	30.59	24.60	2,78,67,060
May 2007	26.65	+9.2%	24.30	29.39	22.00	4,85,07,290
Apr 2007	24.40	+12.8%	20.90	25.20	19.70	3,14,65,500
Mar 2007	21.63	−1.7%	21.51	23.11	19.02	2,56,74,640
Feb 2007	22.01	−11.8%	24.93	27.35	21.00	4,92,79,310
Jan 2007	24.95	–	22.14	27.50	21.71	6,48,01,290

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	347.85	349.15	337.95	339.70	342.39	42,12,280	60.2%
29 Oct 2026	346.25	350.85	346.15	347.75	348.51	48,42,055	56.4%
28 Oct 2026	343.30	347.95	342.35	346.00	345.51	59,19,741	61.3%
27 Oct 2026	345.25	348.40	341.60	341.60	345.52	97,26,140	46.0%
26 Oct 2026	341.00	344.80	337.20	344.40	341.83	70,54,706	56.7%
23 Oct 2026	348.20	349.00	339.00	340.90	343.38	1,07,08,600	60.6%
22 Oct 2026	343.00	350.00	341.70	347.80	346.85	79,69,392	54.0%
21 Oct 2026	347.00	350.20	339.95	344.00	343.55	59,10,955	51.9%
19 Oct 2026	335.00	355.50	321.35	348.85	344.81	3,10,72,948	33.3%
16 Oct 2026	337.00	344.80	328.00	338.00	335.56	2,85,29,726	28.9%
15 Oct 2026	332.00	336.20	329.80	335.00	332.65	39,20,788	42.4%
14 Oct 2026	329.00	332.85	327.15	330.00	330.19	69,23,463	63.3%
13 Oct 2026	329.40	332.50	324.60	329.50	328.78	27,25,301	45.1%
12 Oct 2026	330.00	331.90	326.30	328.20	328.91	50,94,276	61.2%
9 Oct 2026	321.00	331.00	320.90	330.00	327.91	52,54,910	50.1%
8 Oct 2026	323.50	326.35	319.50	321.00	323.20	1,00,87,249	55.5%
7 Oct 2026	320.00	326.15	317.05	323.50	323.45	86,32,011	65.1%
6 Oct 2026	328.10	329.55	319.25	320.00	322.54	43,38,051	57.9%
5 Oct 2026	318.95	328.20	318.50	327.35	325.50	75,42,230	55.8%
1 Oct 2026	316.10	321.35	313.75	318.20	318.61	1,12,78,668	57.4%
30 Sep 2026	321.05	324.25	317.40	317.40	319.44	54,85,971	66.0%
29 Sep 2026	325.65	326.85	320.20	320.20	323.16	95,70,469	62.2%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.The Federal Bank bonus and split history

Ex-date	Event	Price factor	What happened
23 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
8 Jul 2015	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
17 Oct 2013	Split	0.2000	Each share became 5.
19 Nov 2007	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
19 Nov 2007	Price move	–	A corporate action went ex within three days of this move (Rights-Eq 1:1@Prem Rs.240, ex-date 19 Nov 2007), and its terms do not account for the move. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.