FEDERAL BANK LIMITED (federalbnk)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 214.6 | 214.61 | 214.6 | 214.61 | 45000 |
| 2025-07-08 15:28:00 | 214.6 | 214.62 | 214.55 | 214.62 | 50000 |
| 2025-07-08 15:27:00 | 214.52 | 214.61 | 214.52 | 214.61 | 75000 |
| 2025-07-08 15:26:00 | 214.6 | 214.6 | 214.47 | 214.54 | 205000 |
| 2025-07-08 15:25:00 | 214.55 | 214.56 | 214.52 | 214.53 | 85000 |
| 2025-07-08 15:24:00 | 214.54 | 214.54 | 214.47 | 214.47 | 80000 |
| 2025-07-08 15:23:00 | 214.52 | 214.52 | 214.5 | 214.5 | 40000 |
| 2025-07-08 15:22:00 | 214.55 | 214.59 | 214.5 | 214.5 | 50000 |
| 2025-07-08 15:21:00 | 214.5 | 214.56 | 214.5 | 214.54 | 30000 |
| 2025-07-08 15:20:00 | 214.43 | 214.48 | 214.42 | 214.42 | 50000 |
| 2025-07-08 15:19:00 | 214.5 | 214.55 | 214.5 | 214.53 | 55000 |
| 2025-07-08 15:18:00 | 214.41 | 214.47 | 214.41 | 214.47 | 60000 |
| 2025-07-08 15:17:00 | 214.4 | 214.49 | 214.4 | 214.41 | 25000 |
| 2025-07-08 15:16:00 | 214.46 | 214.53 | 214.46 | 214.53 | 75000 |
| 2025-07-08 15:15:00 | 214.46 | 214.53 | 214.44 | 214.53 | 90000 |
| 2025-07-08 15:14:00 | 214.45 | 214.55 | 214.42 | 214.55 | 35000 |
| 2025-07-08 15:13:00 | 214.4 | 214.42 | 214.4 | 214.42 | 30000 |
| 2025-07-08 15:12:00 | 214.48 | 214.52 | 214.35 | 214.51 | 180000 |
| 2025-07-08 15:11:00 | 214.33 | 214.33 | 214.31 | 214.31 | 80000 |
| 2025-07-08 15:10:00 | 214.44 | 214.44 | 214.42 | 214.42 | 40000 |
| 2025-07-08 15:09:00 | 214.38 | 214.45 | 214.38 | 214.45 | 40000 |
| 2025-07-08 15:08:00 | 214.38 | 214.42 | 214.38 | 214.41 | 45000 |
| 2025-07-08 15:07:00 | 214.48 | 214.48 | 214.38 | 214.38 | 25000 |
| 2025-07-08 15:06:00 | 214.43 | 214.43 | 214.42 | 214.43 | 40000 |
| 2025-07-08 15:05:00 | 214.37 | 214.37 | 214.37 | 214.37 | 10000 |
| 2025-07-08 15:04:00 | 214.3 | 214.3 | 214.3 | 214.3 | 0 |
| 2025-07-08 15:03:00 | 214.3 | 214.3 | 214.3 | 214.3 | 10000 |
| 2025-07-08 15:02:00 | 214.38 | 214.4 | 214.31 | 214.31 | 50000 |
| 2025-07-08 15:01:00 | 214.44 | 214.44 | 214.44 | 214.44 | 20000 |
| 2025-07-08 15:00:00 | 214.46 | 214.46 | 214.38 | 214.44 | 75000 |
| 2025-07-08 14:59:00 | 214.4 | 214.4 | 214.37 | 214.37 | 20000 |
| 2025-07-08 14:58:00 | 214.37 | 214.37 | 214.37 | 214.37 | 20000 |
| 2025-07-08 14:57:00 | 214.33 | 214.33 | 214.33 | 214.33 | 0 |
| 2025-07-08 14:56:00 | 214.33 | 214.33 | 214.33 | 214.33 | 10000 |
| 2025-07-08 14:55:00 | 214.27 | 214.4 | 214.27 | 214.4 | 35000 |
| 2025-07-08 14:54:00 | 214.3 | 214.3 | 214.22 | 214.22 | 10000 |
| 2025-07-08 14:53:00 | 214.3 | 214.3 | 214.2 | 214.3 | 25000 |
| 2025-07-08 14:52:00 | 214.2 | 214.2 | 214.2 | 214.2 | 0 |
| 2025-07-08 14:51:00 | 214.2 | 214.2 | 214.2 | 214.2 | 5000 |
| 2025-07-08 14:50:00 | 214.27 | 214.27 | 214.25 | 214.25 | 20000 |
| 2025-07-08 14:49:00 | 214.33 | 214.33 | 214.33 | 214.33 | 5000 |
| 2025-07-08 14:48:00 | 214.32 | 214.32 | 214.19 | 214.19 | 20000 |
| 2025-07-08 14:47:00 | 214.33 | 214.33 | 214.19 | 214.19 | 15000 |
| 2025-07-08 14:46:00 | 214.25 | 214.27 | 214.19 | 214.19 | 20000 |
| 2025-07-08 14:45:00 | 214.22 | 214.22 | 214.19 | 214.19 | 20000 |
| 2025-07-08 14:44:00 | 214.34 | 214.34 | 214.34 | 214.34 | 0 |
| 2025-07-08 14:43:00 | 214.3 | 214.34 | 214.19 | 214.34 | 20000 |
| 2025-07-08 14:42:00 | 214.3 | 214.3 | 214.2 | 214.21 | 35000 |
| 2025-07-08 14:41:00 | 214.2 | 214.2 | 214.2 | 214.2 | 25000 |
| 2025-07-08 14:40:00 | 214.46 | 214.5 | 214.3 | 214.33 | 130000 |
| 2025-07-08 14:39:00 | 214.51 | 214.55 | 214.51 | 214.55 | 10000 |
| 2025-07-08 14:38:00 | 214.49 | 214.49 | 214.49 | 214.49 | 0 |
| 2025-07-08 14:37:00 | 214.49 | 214.49 | 214.49 | 214.49 | 10000 |
| 2025-07-08 14:36:00 | 214.47 | 214.47 | 214.38 | 214.38 | 15000 |
| 2025-07-08 14:35:00 | 214.47 | 214.48 | 214.47 | 214.48 | 20000 |
| 2025-07-08 14:34:00 | 214.52 | 214.52 | 214.52 | 214.52 | 0 |
| 2025-07-08 14:33:00 | 214.52 | 214.52 | 214.52 | 214.52 | 5000 |
| 2025-07-08 14:32:00 | 214.53 | 214.53 | 214.53 | 214.53 | 5000 |
| 2025-07-08 14:31:00 | 214.44 | 214.53 | 214.36 | 214.53 | 15000 |
| 2025-07-08 14:30:00 | 214.3 | 214.39 | 214.24 | 214.39 | 20000 |
| 2025-07-08 14:29:00 | 214.33 | 214.33 | 214.33 | 214.33 | 5000 |
| 2025-07-08 14:28:00 | 214.36 | 214.36 | 214.36 | 214.36 | 0 |
| 2025-07-08 14:27:00 | 214.38 | 214.49 | 214.36 | 214.36 | 15000 |
| 2025-07-08 14:26:00 | 214.31 | 214.31 | 214.31 | 214.31 | 0 |
| 2025-07-08 14:25:00 | 214.37 | 214.41 | 214.31 | 214.31 | 15000 |
| 2025-07-08 14:24:00 | 214.31 | 214.31 | 214.31 | 214.31 | 5000 |
| 2025-07-08 14:23:00 | 214.22 | 214.22 | 214.22 | 214.22 | 10000 |
| 2025-07-08 14:22:00 | 214.19 | 214.19 | 214.19 | 214.19 | 0 |
| 2025-07-08 14:21:00 | 214.17 | 214.19 | 214.17 | 214.19 | 30000 |
| 2025-07-08 14:20:00 | 214.27 | 214.27 | 214.2 | 214.2 | 10000 |
| 2025-07-08 14:19:00 | 214.35 | 214.35 | 214.35 | 214.35 | 10000 |
| 2025-07-08 14:18:00 | 214.35 | 214.35 | 214.35 | 214.35 | 5000 |
| 2025-07-08 14:17:00 | 214.41 | 214.41 | 214.41 | 214.41 | 0 |
| 2025-07-08 14:16:00 | 214.41 | 214.41 | 214.41 | 214.41 | 0 |
| 2025-07-08 14:15:00 | 214.41 | 214.41 | 214.41 | 214.41 | 0 |
| 2025-07-08 14:14:00 | 214.41 | 214.41 | 214.41 | 214.41 | 0 |
| 2025-07-08 14:13:00 | 214.49 | 214.49 | 214.41 | 214.41 | 10000 |
| 2025-07-08 14:12:00 | 214.33 | 214.33 | 214.33 | 214.33 | 0 |
| 2025-07-08 14:11:00 | 214.54 | 214.54 | 214.24 | 214.33 | 20000 |
| 2025-07-08 14:10:00 | 214.53 | 214.53 | 214.53 | 214.53 | 0 |
| 2025-07-08 14:09:00 | 214.58 | 214.58 | 214.53 | 214.53 | 10000 |
| 2025-07-08 14:08:00 | 214.57 | 214.57 | 214.57 | 214.57 | 0 |
| 2025-07-08 14:07:00 | 214.57 | 214.57 | 214.57 | 214.57 | 5000 |
| 2025-07-08 14:06:00 | 214.5 | 214.5 | 214.5 | 214.5 | 15000 |
| 2025-07-08 14:05:00 | 214.7 | 214.7 | 214.7 | 214.7 | 0 |
| 2025-07-08 14:04:00 | 214.7 | 214.7 | 214.7 | 214.7 | 0 |
| 2025-07-08 14:03:00 | 214.7 | 214.7 | 214.7 | 214.7 | 0 |
| 2025-07-08 14:02:00 | 214.75 | 214.75 | 214.7 | 214.7 | 10000 |
| 2025-07-08 14:01:00 | 214.75 | 214.75 | 214.75 | 214.75 | 5000 |
| 2025-07-08 14:00:00 | 214.65 | 214.65 | 214.65 | 214.65 | 5000 |
| 2025-07-08 13:59:00 | 214.62 | 214.7 | 214.62 | 214.7 | 10000 |
| 2025-07-08 13:58:00 | 214.66 | 214.66 | 214.66 | 214.66 | 0 |
| 2025-07-08 13:57:00 | 214.62 | 214.66 | 214.62 | 214.66 | 10000 |
| 2025-07-08 13:56:00 | 214.6 | 214.62 | 214.5 | 214.62 | 20000 |
| 2025-07-08 13:55:00 | 214.67 | 214.71 | 214.67 | 214.71 | 10000 |
| 2025-07-08 13:54:00 | 214.75 | 214.75 | 214.75 | 214.75 | 5000 |
| 2025-07-08 13:53:00 | 214.62 | 214.62 | 214.62 | 214.62 | 5000 |
| 2025-07-08 13:52:00 | 214.52 | 214.52 | 214.52 | 214.52 | 5000 |
| 2025-07-08 13:51:00 | 214.74 | 214.74 | 214.7 | 214.7 | 15000 |
| 2025-07-08 13:50:00 | 214.76 | 214.76 | 214.76 | 214.76 | 5000 |