FEDERAL BANK LIMITED (federalbnk)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 196.79 | 196.96 | 196.71 | 196.96 | 155000 |
| 2025-04-25 15:28:00 | 196.6 | 196.88 | 196.6 | 196.79 | 305000 |
| 2025-04-25 15:27:00 | 196.65 | 196.65 | 196.56 | 196.6 | 75000 |
| 2025-04-25 15:26:00 | 196.63 | 196.69 | 196.55 | 196.65 | 190000 |
| 2025-04-25 15:25:00 | 196.69 | 196.69 | 196.55 | 196.63 | 155000 |
| 2025-04-25 15:24:00 | 196.81 | 196.84 | 196.69 | 196.69 | 180000 |
| 2025-04-25 15:23:00 | 196.75 | 197.0 | 196.75 | 196.87 | 120000 |
| 2025-04-25 15:22:00 | 197.04 | 197.04 | 196.78 | 196.85 | 220000 |
| 2025-04-25 15:21:00 | 197.18 | 197.18 | 197.04 | 197.04 | 165000 |
| 2025-04-25 15:20:00 | 197.18 | 197.18 | 197.14 | 197.14 | 60000 |
| 2025-04-25 15:19:00 | 197.2 | 197.3 | 197.18 | 197.18 | 20000 |
| 2025-04-25 15:18:00 | 197.21 | 197.28 | 197.21 | 197.28 | 15000 |
| 2025-04-25 15:17:00 | 197.16 | 197.26 | 197.04 | 197.21 | 65000 |
| 2025-04-25 15:16:00 | 197.16 | 197.16 | 197.16 | 197.16 | 70000 |
| 2025-04-25 15:15:00 | 197.28 | 197.28 | 197.16 | 197.16 | 125000 |
| 2025-04-25 15:14:00 | 197.21 | 197.28 | 197.2 | 197.28 | 105000 |
| 2025-04-25 15:13:00 | 197.45 | 197.45 | 197.21 | 197.21 | 90000 |
| 2025-04-25 15:12:00 | 197.58 | 197.59 | 197.4 | 197.45 | 80000 |
| 2025-04-25 15:11:00 | 197.84 | 197.84 | 197.54 | 197.63 | 100000 |
| 2025-04-25 15:10:00 | 197.8 | 197.93 | 197.8 | 197.84 | 75000 |
| 2025-04-25 15:09:00 | 197.67 | 197.8 | 197.67 | 197.8 | 30000 |
| 2025-04-25 15:08:00 | 197.61 | 197.67 | 197.5 | 197.67 | 50000 |
| 2025-04-25 15:07:00 | 197.7 | 197.72 | 197.54 | 197.54 | 45000 |
| 2025-04-25 15:06:00 | 197.75 | 197.93 | 197.7 | 197.7 | 50000 |
| 2025-04-25 15:05:00 | 197.54 | 197.83 | 197.54 | 197.72 | 35000 |
| 2025-04-25 15:04:00 | 197.7 | 197.71 | 197.54 | 197.54 | 40000 |
| 2025-04-25 15:03:00 | 197.7 | 197.7 | 197.7 | 197.7 | 10000 |
| 2025-04-25 15:02:00 | 197.65 | 197.75 | 197.65 | 197.7 | 30000 |
| 2025-04-25 15:01:00 | 197.8 | 197.8 | 197.65 | 197.65 | 30000 |
| 2025-04-25 15:00:00 | 197.74 | 197.8 | 197.74 | 197.8 | 75000 |
| 2025-04-25 14:59:00 | 197.9 | 197.9 | 197.74 | 197.74 | 50000 |
| 2025-04-25 14:58:00 | 197.94 | 198.05 | 197.9 | 197.9 | 40000 |
| 2025-04-25 14:57:00 | 197.98 | 198.1 | 197.88 | 198.02 | 30000 |
| 2025-04-25 14:56:00 | 198.06 | 198.1 | 197.98 | 197.98 | 85000 |
| 2025-04-25 14:55:00 | 197.87 | 198.06 | 197.87 | 198.06 | 20000 |
| 2025-04-25 14:54:00 | 197.95 | 197.97 | 197.86 | 197.87 | 45000 |
| 2025-04-25 14:53:00 | 197.84 | 198.0 | 197.84 | 197.95 | 40000 |
| 2025-04-25 14:52:00 | 197.8 | 197.87 | 197.8 | 197.85 | 15000 |
| 2025-04-25 14:51:00 | 197.87 | 197.96 | 197.8 | 197.8 | 15000 |
| 2025-04-25 14:50:00 | 197.9 | 197.9 | 197.87 | 197.87 | 5000 |
| 2025-04-25 14:49:00 | 197.63 | 197.9 | 197.56 | 197.9 | 65000 |
| 2025-04-25 14:48:00 | 197.61 | 197.62 | 197.5 | 197.62 | 85000 |
| 2025-04-25 14:47:00 | 198.0 | 198.0 | 197.43 | 197.61 | 185000 |
| 2025-04-25 14:46:00 | 198.05 | 198.43 | 197.96 | 198.0 | 335000 |
| 2025-04-25 14:45:00 | 198.05 | 198.11 | 197.89 | 198.08 | 270000 |
| 2025-04-25 14:44:00 | 197.46 | 198.12 | 197.46 | 198.12 | 465000 |
| 2025-04-25 14:43:00 | 197.5 | 197.52 | 197.34 | 197.48 | 245000 |
| 2025-04-25 14:42:00 | 197.36 | 197.47 | 197.32 | 197.4 | 170000 |
| 2025-04-25 14:41:00 | 197.37 | 197.44 | 197.35 | 197.35 | 75000 |
| 2025-04-25 14:40:00 | 197.68 | 197.68 | 197.37 | 197.37 | 80000 |
| 2025-04-25 14:39:00 | 197.6 | 197.76 | 197.6 | 197.74 | 50000 |
| 2025-04-25 14:38:00 | 197.54 | 197.6 | 197.54 | 197.6 | 10000 |
| 2025-04-25 14:37:00 | 197.46 | 197.62 | 197.46 | 197.58 | 130000 |
| 2025-04-25 14:36:00 | 197.69 | 197.69 | 197.46 | 197.46 | 85000 |
| 2025-04-25 14:35:00 | 198.05 | 198.05 | 197.55 | 197.55 | 105000 |
| 2025-04-25 14:34:00 | 198.01 | 198.07 | 198.01 | 198.04 | 25000 |
| 2025-04-25 14:33:00 | 198.08 | 198.1 | 198.01 | 198.01 | 40000 |
| 2025-04-25 14:32:00 | 198.51 | 198.51 | 198.14 | 198.14 | 75000 |
| 2025-04-25 14:31:00 | 198.41 | 198.51 | 198.41 | 198.51 | 40000 |
| 2025-04-25 14:30:00 | 198.71 | 198.71 | 198.38 | 198.38 | 15000 |
| 2025-04-25 14:29:00 | 198.57 | 198.71 | 198.52 | 198.71 | 50000 |
| 2025-04-25 14:28:00 | 198.62 | 198.67 | 198.51 | 198.51 | 35000 |
| 2025-04-25 14:27:00 | 198.75 | 198.75 | 198.62 | 198.62 | 25000 |
| 2025-04-25 14:26:00 | 198.82 | 198.82 | 198.68 | 198.75 | 65000 |
| 2025-04-25 14:25:00 | 198.82 | 198.82 | 198.82 | 198.82 | 0 |
| 2025-04-25 14:24:00 | 198.78 | 198.82 | 198.7 | 198.82 | 30000 |
| 2025-04-25 14:23:00 | 198.81 | 198.9 | 198.78 | 198.78 | 65000 |
| 2025-04-25 14:22:00 | 198.82 | 198.84 | 198.79 | 198.84 | 20000 |
| 2025-04-25 14:21:00 | 198.82 | 198.82 | 198.82 | 198.82 | 0 |
| 2025-04-25 14:20:00 | 198.82 | 198.82 | 198.82 | 198.82 | 0 |
| 2025-04-25 14:19:00 | 198.72 | 198.82 | 198.71 | 198.82 | 40000 |
| 2025-04-25 14:18:00 | 198.88 | 198.88 | 198.68 | 198.77 | 35000 |
| 2025-04-25 14:17:00 | 198.9 | 198.95 | 198.85 | 198.9 | 55000 |
| 2025-04-25 14:16:00 | 198.72 | 199.0 | 198.72 | 198.97 | 55000 |
| 2025-04-25 14:15:00 | 198.48 | 198.72 | 198.36 | 198.72 | 55000 |
| 2025-04-25 14:14:00 | 198.31 | 198.48 | 198.31 | 198.48 | 15000 |
| 2025-04-25 14:13:00 | 198.15 | 198.33 | 198.15 | 198.31 | 45000 |
| 2025-04-25 14:12:00 | 198.45 | 198.45 | 198.0 | 198.15 | 100000 |
| 2025-04-25 14:11:00 | 198.42 | 198.49 | 198.42 | 198.46 | 60000 |
| 2025-04-25 14:10:00 | 198.4 | 198.41 | 198.34 | 198.4 | 90000 |
| 2025-04-25 14:09:00 | 198.6 | 198.61 | 198.3 | 198.3 | 90000 |
| 2025-04-25 14:08:00 | 198.7 | 198.73 | 198.62 | 198.62 | 60000 |
| 2025-04-25 14:07:00 | 199.14 | 199.15 | 198.71 | 198.75 | 250000 |
| 2025-04-25 14:06:00 | 199.27 | 199.27 | 199.14 | 199.14 | 15000 |
| 2025-04-25 14:05:00 | 199.14 | 199.27 | 199.14 | 199.27 | 45000 |
| 2025-04-25 14:04:00 | 199.2 | 199.2 | 199.11 | 199.14 | 60000 |
| 2025-04-25 14:03:00 | 199.38 | 199.38 | 199.2 | 199.2 | 25000 |
| 2025-04-25 14:02:00 | 199.35 | 199.39 | 199.27 | 199.38 | 30000 |
| 2025-04-25 14:01:00 | 199.33 | 199.35 | 199.25 | 199.35 | 40000 |
| 2025-04-25 14:00:00 | 199.37 | 199.48 | 199.37 | 199.39 | 30000 |
| 2025-04-25 13:59:00 | 199.3 | 199.35 | 199.27 | 199.31 | 20000 |
| 2025-04-25 13:58:00 | 199.3 | 199.35 | 199.25 | 199.3 | 50000 |
| 2025-04-25 13:57:00 | 199.1 | 199.3 | 199.1 | 199.3 | 155000 |
| 2025-04-25 13:56:00 | 199.0 | 199.14 | 199.0 | 199.03 | 30000 |
| 2025-04-25 13:55:00 | 198.92 | 199.0 | 198.92 | 198.98 | 25000 |
| 2025-04-25 13:54:00 | 199.0 | 199.0 | 198.91 | 198.92 | 55000 |
| 2025-04-25 13:53:00 | 198.9 | 199.0 | 198.81 | 199.0 | 20000 |
| 2025-04-25 13:52:00 | 199.08 | 199.1 | 198.9 | 198.9 | 55000 |
| 2025-04-25 13:51:00 | 198.95 | 199.01 | 198.95 | 199.01 | 185000 |
| 2025-04-25 13:50:00 | 198.75 | 198.84 | 198.69 | 198.76 | 45000 |