FEDERAL BANK LIMITED (federalbnk)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 198.75 | 198.8 | 198.7 | 198.8 | 75000 |
| 2025-05-20 15:28:00 | 198.77 | 198.77 | 198.75 | 198.75 | 60000 |
| 2025-05-20 15:27:00 | 198.75 | 198.77 | 198.57 | 198.77 | 105000 |
| 2025-05-20 15:26:00 | 198.64 | 198.75 | 198.64 | 198.75 | 60000 |
| 2025-05-20 15:25:00 | 198.63 | 198.64 | 198.43 | 198.64 | 280000 |
| 2025-05-20 15:24:00 | 198.75 | 198.75 | 198.74 | 198.74 | 20000 |
| 2025-05-20 15:23:00 | 198.75 | 198.75 | 198.75 | 198.75 | 20000 |
| 2025-05-20 15:22:00 | 198.82 | 198.82 | 198.74 | 198.75 | 40000 |
| 2025-05-20 15:21:00 | 198.86 | 198.86 | 198.82 | 198.82 | 15000 |
| 2025-05-20 15:20:00 | 198.66 | 198.86 | 198.66 | 198.86 | 50000 |
| 2025-05-20 15:19:00 | 198.7 | 198.7 | 198.66 | 198.66 | 70000 |
| 2025-05-20 15:18:00 | 198.92 | 198.92 | 198.7 | 198.7 | 40000 |
| 2025-05-20 15:17:00 | 198.95 | 198.95 | 198.92 | 198.92 | 10000 |
| 2025-05-20 15:16:00 | 198.92 | 198.95 | 198.92 | 198.95 | 20000 |
| 2025-05-20 15:15:00 | 199.1 | 199.1 | 198.9 | 198.92 | 285000 |
| 2025-05-20 15:14:00 | 199.21 | 199.21 | 199.1 | 199.1 | 50000 |
| 2025-05-20 15:13:00 | 199.12 | 199.41 | 199.12 | 199.21 | 295000 |
| 2025-05-20 15:12:00 | 199.26 | 199.26 | 199.14 | 199.14 | 85000 |
| 2025-05-20 15:11:00 | 199.12 | 199.26 | 199.12 | 199.26 | 100000 |
| 2025-05-20 15:10:00 | 199.03 | 199.12 | 199.03 | 199.12 | 45000 |
| 2025-05-20 15:09:00 | 199.0 | 199.03 | 198.93 | 199.03 | 110000 |
| 2025-05-20 15:08:00 | 198.9 | 199.0 | 198.9 | 199.0 | 50000 |
| 2025-05-20 15:07:00 | 198.66 | 198.9 | 198.66 | 198.9 | 45000 |
| 2025-05-20 15:06:00 | 198.73 | 198.77 | 198.48 | 198.66 | 325000 |
| 2025-05-20 15:05:00 | 198.88 | 198.88 | 198.65 | 198.73 | 80000 |
| 2025-05-20 15:04:00 | 199.19 | 199.19 | 198.88 | 198.88 | 65000 |
| 2025-05-20 15:03:00 | 199.18 | 199.19 | 199.18 | 199.19 | 15000 |
| 2025-05-20 15:02:00 | 199.01 | 199.18 | 199.01 | 199.18 | 40000 |
| 2025-05-20 15:01:00 | 198.97 | 199.13 | 198.94 | 199.01 | 85000 |
| 2025-05-20 15:00:00 | 198.81 | 199.08 | 198.81 | 198.97 | 95000 |
| 2025-05-20 14:59:00 | 198.95 | 198.95 | 198.81 | 198.81 | 45000 |
| 2025-05-20 14:58:00 | 198.92 | 199.05 | 198.92 | 198.95 | 70000 |
| 2025-05-20 14:57:00 | 198.97 | 199.0 | 198.87 | 198.93 | 70000 |
| 2025-05-20 14:56:00 | 199.22 | 199.22 | 198.86 | 198.97 | 130000 |
| 2025-05-20 14:55:00 | 199.27 | 199.37 | 199.15 | 199.22 | 90000 |
| 2025-05-20 14:54:00 | 199.4 | 199.4 | 199.27 | 199.27 | 25000 |
| 2025-05-20 14:53:00 | 199.5 | 199.5 | 199.31 | 199.4 | 70000 |
| 2025-05-20 14:52:00 | 199.52 | 199.52 | 199.49 | 199.5 | 45000 |
| 2025-05-20 14:51:00 | 199.46 | 199.52 | 199.46 | 199.52 | 55000 |
| 2025-05-20 14:50:00 | 199.44 | 199.52 | 199.44 | 199.46 | 30000 |
| 2025-05-20 14:49:00 | 199.29 | 199.45 | 199.29 | 199.44 | 100000 |
| 2025-05-20 14:48:00 | 199.25 | 199.37 | 199.25 | 199.29 | 20000 |
| 2025-05-20 14:47:00 | 199.14 | 199.25 | 199.14 | 199.25 | 20000 |
| 2025-05-20 14:46:00 | 199.11 | 199.2 | 199.11 | 199.14 | 20000 |
| 2025-05-20 14:45:00 | 198.82 | 199.11 | 198.82 | 199.11 | 90000 |
| 2025-05-20 14:44:00 | 199.02 | 199.02 | 198.82 | 198.82 | 30000 |
| 2025-05-20 14:43:00 | 198.89 | 199.02 | 198.89 | 199.02 | 45000 |
| 2025-05-20 14:42:00 | 198.9 | 198.9 | 198.89 | 198.89 | 65000 |
| 2025-05-20 14:41:00 | 199.01 | 199.01 | 198.9 | 198.9 | 40000 |
| 2025-05-20 14:40:00 | 199.22 | 199.22 | 199.01 | 199.01 | 55000 |
| 2025-05-20 14:39:00 | 199.28 | 199.28 | 199.17 | 199.22 | 25000 |
| 2025-05-20 14:38:00 | 199.2 | 199.28 | 199.2 | 199.28 | 30000 |
| 2025-05-20 14:37:00 | 199.2 | 199.2 | 199.2 | 199.2 | 15000 |
| 2025-05-20 14:36:00 | 199.29 | 199.29 | 199.2 | 199.2 | 35000 |
| 2025-05-20 14:35:00 | 199.15 | 199.29 | 199.15 | 199.29 | 5000 |
| 2025-05-20 14:34:00 | 199.23 | 199.23 | 199.15 | 199.15 | 45000 |
| 2025-05-20 14:33:00 | 199.24 | 199.24 | 199.23 | 199.23 | 25000 |
| 2025-05-20 14:32:00 | 198.99 | 199.24 | 198.99 | 199.24 | 30000 |
| 2025-05-20 14:31:00 | 199.15 | 199.19 | 198.99 | 198.99 | 35000 |
| 2025-05-20 14:30:00 | 199.06 | 199.15 | 199.06 | 199.15 | 15000 |
| 2025-05-20 14:29:00 | 198.99 | 199.06 | 198.99 | 199.06 | 50000 |
| 2025-05-20 14:28:00 | 198.99 | 198.99 | 198.99 | 198.99 | 10000 |
| 2025-05-20 14:27:00 | 199.21 | 199.21 | 198.99 | 198.99 | 35000 |
| 2025-05-20 14:26:00 | 199.0 | 199.21 | 199.0 | 199.21 | 70000 |
| 2025-05-20 14:25:00 | 199.0 | 199.0 | 199.0 | 199.0 | 5000 |
| 2025-05-20 14:24:00 | 198.82 | 199.06 | 198.82 | 199.0 | 75000 |
| 2025-05-20 14:23:00 | 199.06 | 199.06 | 198.68 | 198.82 | 105000 |
| 2025-05-20 14:22:00 | 199.02 | 199.06 | 199.02 | 199.06 | 5000 |
| 2025-05-20 14:21:00 | 199.1 | 199.1 | 198.92 | 199.02 | 85000 |
| 2025-05-20 14:20:00 | 199.27 | 199.27 | 199.1 | 199.1 | 10000 |
| 2025-05-20 14:19:00 | 199.44 | 199.44 | 199.27 | 199.27 | 45000 |
| 2025-05-20 14:18:00 | 199.3 | 199.44 | 199.3 | 199.44 | 15000 |
| 2025-05-20 14:17:00 | 199.27 | 199.3 | 199.27 | 199.3 | 70000 |
| 2025-05-20 14:16:00 | 199.29 | 199.29 | 199.27 | 199.27 | 35000 |
| 2025-05-20 14:15:00 | 199.28 | 199.29 | 199.28 | 199.29 | 45000 |
| 2025-05-20 14:14:00 | 199.25 | 199.28 | 199.15 | 199.28 | 40000 |
| 2025-05-20 14:13:00 | 199.33 | 199.33 | 199.25 | 199.25 | 40000 |
| 2025-05-20 14:12:00 | 199.64 | 199.64 | 199.29 | 199.33 | 200000 |
| 2025-05-20 14:11:00 | 199.64 | 199.64 | 199.5 | 199.64 | 30000 |
| 2025-05-20 14:10:00 | 199.61 | 199.64 | 199.61 | 199.64 | 35000 |
| 2025-05-20 14:09:00 | 199.69 | 199.69 | 199.61 | 199.61 | 5000 |
| 2025-05-20 14:08:00 | 199.85 | 199.85 | 199.59 | 199.69 | 130000 |
| 2025-05-20 14:07:00 | 199.85 | 199.85 | 199.8 | 199.85 | 20000 |
| 2025-05-20 14:06:00 | 200.0 | 200.0 | 199.89 | 199.9 | 80000 |
| 2025-05-20 14:05:00 | 200.0 | 200.0 | 200.0 | 200.0 | 75000 |
| 2025-05-20 14:04:00 | 200.09 | 200.09 | 200.0 | 200.0 | 5000 |
| 2025-05-20 14:03:00 | 200.14 | 200.14 | 200.04 | 200.09 | 20000 |
| 2025-05-20 14:02:00 | 200.02 | 200.14 | 200.02 | 200.14 | 25000 |
| 2025-05-20 14:01:00 | 200.19 | 200.19 | 200.02 | 200.02 | 40000 |
| 2025-05-20 14:00:00 | 200.36 | 200.36 | 200.19 | 200.19 | 20000 |
| 2025-05-20 13:59:00 | 200.15 | 200.32 | 200.15 | 200.32 | 15000 |
| 2025-05-20 13:58:00 | 200.15 | 200.15 | 200.15 | 200.15 | 5000 |
| 2025-05-20 13:57:00 | 200.22 | 200.22 | 200.15 | 200.15 | 30000 |
| 2025-05-20 13:56:00 | 200.25 | 200.26 | 200.15 | 200.22 | 15000 |
| 2025-05-20 13:55:00 | 200.26 | 200.26 | 200.25 | 200.25 | 10000 |
| 2025-05-20 13:54:00 | 200.3 | 200.3 | 200.26 | 200.26 | 50000 |
| 2025-05-20 13:53:00 | 200.3 | 200.3 | 200.3 | 200.3 | 0 |
| 2025-05-20 13:52:00 | 200.39 | 200.39 | 200.3 | 200.3 | 25000 |
| 2025-05-20 13:51:00 | 200.2 | 200.39 | 200.2 | 200.39 | 10000 |
| 2025-05-20 13:50:00 | 200.35 | 200.35 | 200.2 | 200.2 | 30000 |