FEDERAL BANK LIMITED (federalbnk)
BANKING
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 215.43 | 216.2 | 213.83 | 214.25 | 7670000 |
| 2025-07-07 05:30:00 | 216.55 | 217.6 | 215.5 | 215.97 | 7685000 |
| 2025-07-04 05:30:00 | 216.91 | 218.53 | 214.8 | 216.39 | 12045000 |
| 2025-07-03 05:30:00 | 219.41 | 219.41 | 216.31 | 217.22 | 13195000 |
| 2025-07-02 05:30:00 | 220.2 | 220.28 | 217.3 | 218.9 | 24230000 |
| 2025-07-01 05:30:00 | 213.99 | 219.3 | 212.01 | 218.84 | 36725000 |
| 2025-06-30 05:30:00 | 211.0 | 215.19 | 210.69 | 213.38 | 39375000 |
| 2025-06-27 05:30:00 | 209.45 | 211.2 | 207.17 | 209.97 | 36915000 |
| 2025-06-26 05:30:00 | 210.86 | 210.99 | 205.77 | 210.17 | 32980000 |
| 2025-06-25 05:30:00 | 210.0 | 211.45 | 209.38 | 210.22 | 25040000 |
| 2025-06-24 05:30:00 | 209.7 | 210.07 | 207.7 | 209.18 | 27590000 |
| 2025-06-23 05:30:00 | 206.9 | 208.93 | 206.07 | 207.44 | 27845000 |
| 2025-06-20 05:30:00 | 204.46 | 207.77 | 204.15 | 207.5 | 17990000 |
| 2025-06-19 05:30:00 | 207.55 | 209.88 | 203.88 | 204.53 | 24315000 |
| 2025-06-18 05:30:00 | 205.2 | 209.0 | 205.2 | 207.67 | 20435000 |
| 2025-06-17 05:30:00 | 205.88 | 207.35 | 204.53 | 205.2 | 14590000 |
| 2025-06-16 05:30:00 | 205.12 | 206.42 | 203.06 | 206.04 | 14010000 |
| 2025-06-13 05:30:00 | 206.0 | 206.67 | 203.78 | 205.9 | 14005000 |
| 2025-06-12 05:30:00 | 209.5 | 209.57 | 206.68 | 207.12 | 15795000 |
| 2025-06-11 05:30:00 | 212.0 | 212.29 | 208.5 | 209.17 | 17635000 |
| 2025-06-10 05:30:00 | 213.05 | 214.55 | 211.5 | 211.97 | 20400000 |
| 2025-06-09 05:30:00 | 208.96 | 213.85 | 208.25 | 213.0 | 32685000 |
| 2025-06-06 05:30:00 | 209.35 | 213.23 | 204.75 | 208.77 | 56515000 |
| 2025-06-05 05:30:00 | 210.9 | 211.73 | 207.4 | 208.12 | 14975000 |
| 2025-06-04 05:30:00 | 211.9 | 212.43 | 208.24 | 211.15 | 21875000 |
| 2025-06-03 05:30:00 | 207.5 | 213.75 | 207.49 | 211.82 | 42945000 |
| 2025-06-02 05:30:00 | 203.22 | 208.25 | 202.0 | 207.32 | 25990000 |
| 2025-05-30 05:30:00 | 201.9 | 203.96 | 200.78 | 203.06 | 14165000 |
| 2025-05-29 05:30:00 | 202.1 | 203.25 | 199.85 | 201.22 | 19195000 |
| 2025-05-28 05:30:00 | 203.16 | 203.16 | 200.05 | 201.43 | 29585000 |
| 2025-05-27 05:30:00 | 202.24 | 204.09 | 201.52 | 203.14 | 30375000 |
| 2025-05-26 05:30:00 | 204.4 | 204.45 | 201.0 | 202.39 | 24820000 |
| 2025-05-23 05:30:00 | 201.4 | 203.89 | 200.16 | 203.36 | 25290000 |
| 2025-05-22 05:30:00 | 201.29 | 203.84 | 200.7 | 201.6 | 17885000 |
| 2025-05-21 05:30:00 | 198.98 | 202.48 | 197.94 | 201.3 | 20160000 |
| 2025-05-20 05:30:00 | 202.0 | 202.86 | 198.43 | 198.87 | 17585000 |
| 2025-05-19 05:30:00 | 200.2 | 203.65 | 199.39 | 202.29 | 26395000 |
| 2025-05-16 05:30:00 | 198.36 | 200.5 | 198.36 | 199.41 | 13535000 |
| 2025-05-15 05:30:00 | 198.63 | 200.02 | 198.02 | 199.35 | 13030000 |
| 2025-05-14 05:30:00 | 200.35 | 200.35 | 197.11 | 198.63 | 17205000 |
| 2025-05-13 05:30:00 | 194.75 | 199.53 | 194.11 | 198.49 | 25930000 |
| 2025-05-12 05:30:00 | 189.8 | 195.45 | 189.0 | 195.16 | 30020000 |
| 2025-05-09 05:30:00 | 186.0 | 188.49 | 184.5 | 188.02 | 15295000 |
| 2025-05-08 05:30:00 | 191.51 | 192.92 | 186.54 | 187.18 | 20345000 |
| 2025-05-07 05:30:00 | 186.65 | 191.99 | 186.02 | 191.47 | 20940000 |
| 2025-05-06 05:30:00 | 192.51 | 193.18 | 187.32 | 187.89 | 20460000 |
| 2025-05-05 05:30:00 | 191.0 | 193.4 | 190.27 | 192.36 | 20075000 |
| 2025-05-02 05:30:00 | 196.25 | 196.25 | 188.25 | 190.21 | 66525000 |
| 2025-04-30 05:30:00 | 204.49 | 204.49 | 196.55 | 197.41 | 51195000 |
| 2025-04-29 05:30:00 | 201.73 | 206.6 | 199.8 | 204.59 | 50260000 |
| 2025-04-28 05:30:00 | 197.31 | 201.89 | 196.74 | 200.93 | 31755000 |
| 2025-04-25 05:30:00 | 203.45 | 203.93 | 196.25 | 197.07 | 35720000 |
| 2025-04-24 05:30:00 | 199.19 | 204.18 | 199.07 | 201.39 | 35585000 |
| 2025-04-23 05:30:00 | 202.0 | 202.0 | 197.56 | 199.45 | 31715000 |
| 2025-04-22 05:30:00 | 203.15 | 205.5 | 200.72 | 201.67 | 41175000 |
| 2025-04-21 05:30:00 | 195.2 | 203.15 | 195.2 | 202.22 | 48850000 |
| 2025-04-17 05:30:00 | 195.36 | 196.35 | 193.35 | 195.19 | 30680000 |
| 2025-04-16 05:30:00 | 193.7 | 196.27 | 191.51 | 195.28 | 30650000 |
| 2025-04-15 05:30:00 | 192.07 | 192.7 | 189.28 | 192.2 | 28165000 |
| 2025-04-11 05:30:00 | 192.3 | 193.19 | 189.92 | 190.79 | 17590000 |
| 2025-04-09 05:30:00 | 190.99 | 192.05 | 187.18 | 190.6 | 28530000 |
| 2025-04-08 05:30:00 | 193.0 | 194.53 | 190.33 | 191.12 | 19465000 |
| 2025-04-07 05:30:00 | 186.7 | 193.48 | 186.7 | 191.0 | 37075000 |
| 2025-04-04 05:30:00 | 196.0 | 196.5 | 192.24 | 194.35 | 34815000 |
| 2025-04-03 05:30:00 | 191.45 | 195.3 | 189.0 | 194.65 | 33790000 |
| 2025-04-02 05:30:00 | 192.01 | 193.62 | 191.15 | 192.56 | 13365000 |
| 2025-04-01 05:30:00 | 194.32 | 196.36 | 191.71 | 193.03 | 25015000 |
| 2025-03-28 05:30:00 | 196.5 | 198.2 | 192.38 | 193.78 | 28290000 |
| 2025-03-27 05:30:00 | 193.4 | 198.47 | 192.0 | 196.29 | 58120000 |
| 2025-03-26 05:30:00 | 194.27 | 196.0 | 191.3 | 192.09 | 34330000 |
| 2025-03-25 05:30:00 | 196.16 | 196.55 | 192.9 | 194.8 | 32845000 |
| 2025-03-24 05:30:00 | 188.42 | 196.48 | 187.66 | 195.55 | 33825000 |
| 2025-03-21 05:30:00 | 186.48 | 188.5 | 185.76 | 187.5 | 20475000 |
| 2025-03-20 05:30:00 | 187.0 | 187.49 | 185.5 | 186.42 | 15715000 |
| 2025-03-19 05:30:00 | 180.55 | 186.5 | 180.55 | 186.11 | 26935000 |
| 2025-03-18 05:30:00 | 177.78 | 180.78 | 177.01 | 180.4 | 20360000 |
| 2025-03-17 05:30:00 | 176.53 | 178.46 | 175.61 | 177.44 | 15715000 |
| 2025-03-13 05:30:00 | 178.39 | 179.53 | 176.56 | 176.89 | 12305000 |
| 2025-03-12 05:30:00 | 180.1 | 180.95 | 177.4 | 178.8 | 17810000 |
| 2025-03-11 05:30:00 | 177.9 | 180.85 | 173.18 | 179.9 | 24765000 |
| 2025-03-10 05:30:00 | 180.84 | 181.17 | 178.46 | 179.08 | 21075000 |
| 2025-03-07 05:30:00 | 182.35 | 183.1 | 180.31 | 181.15 | 14920000 |
| 2025-03-06 05:30:00 | 183.5 | 183.85 | 181.1 | 181.9 | 17040000 |
| 2025-03-05 05:30:00 | 176.96 | 182.2 | 176.82 | 181.85 | 21895000 |
| 2025-03-04 05:30:00 | 179.0 | 179.0 | 175.76 | 176.83 | 20265000 |
| 2025-03-03 05:30:00 | 178.62 | 180.19 | 173.84 | 179.75 | 25390000 |
| 2025-02-28 05:30:00 | 178.25 | 179.43 | 175.42 | 178.48 | 19650000 |
| 2025-02-27 05:30:00 | 180.26 | 181.76 | 178.57 | 179.61 | 56980000 |
| 2025-02-25 05:30:00 | 181.17 | 181.93 | 178.07 | 178.85 | 33600000 |
| 2025-02-24 05:30:00 | 180.0 | 183.9 | 179.18 | 181.86 | 49690000 |
| 2025-02-21 05:30:00 | 183.51 | 186.39 | 179.35 | 180.31 | 35620000 |
| 2025-02-20 05:30:00 | 180.28 | 185.12 | 179.62 | 184.84 | 14375000 |
| 2025-02-19 05:30:00 | 180.5 | 183.47 | 179.38 | 181.75 | 14295000 |
| 2025-02-18 05:30:00 | 182.92 | 182.92 | 179.2 | 180.83 | 12680000 |
| 2025-02-17 05:30:00 | 180.53 | 182.94 | 177.13 | 182.09 | 17710000 |
| 2025-02-14 05:30:00 | 183.25 | 183.54 | 178.5 | 181.18 | 21730000 |
| 2025-02-13 05:30:00 | 184.27 | 185.63 | 181.61 | 182.45 | 17780000 |
| 2025-02-12 05:30:00 | 183.99 | 185.48 | 177.8 | 184.18 | 29080000 |
| 2025-02-11 05:30:00 | 188.0 | 188.48 | 181.84 | 184.34 | 22095000 |
| 2025-02-10 05:30:00 | 189.0 | 189.61 | 186.81 | 187.45 | 22645000 |