Federal Bank

🏛️ 인도 →
192.42
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 160.00 160.45 157.60 158.60 0.9M
2023-12-28 156.05 158.50 155.85 157.00 61.1M
2023-12-27 155.35 156.55 154.40 155.65 40.4M
2023-12-26 155.05 156.65 154.55 155.60 34.7M
2023-12-22 156.05 157.95 154.40 155.20 23.3M
2023-12-21 153.05 156.35 150.65 155.80 20.6M
2023-12-20 159.80 160.75 153.65 154.60 12.6M
2023-12-19 158.05 160.60 157.60 159.15 5.3M
2023-12-18 157.90 159.10 156.40 158.00 4.8M
2023-12-15 155.20 159.15 154.80 158.65 4.6M
2023-12-14 156.25 156.50 154.65 154.85 2.0M
2023-12-13 154.05 155.00 153.50 154.45 1.8M
2023-12-12 156.25 156.70 153.60 154.15 1.6M
2023-12-11 156.60 158.95 155.75 156.25 3.2M
2023-12-08 156.55 157.15 154.80 156.50 1.5M
2023-12-07 156.00 156.65 155.05 156.45 1.2M
2023-12-06 159.60 159.60 156.50 156.80 1.8M
2023-12-05 157.50 160.85 156.25 158.15 2.6M
2023-12-04 152.35 157.25 152.25 156.25 2.7M
2023-12-01 150.00 152.00 150.00 150.95 1.1M
2023-11-30 151.25 151.70 147.65 148.40 58.0M
2023-11-29 150.60 151.60 150.10 151.00 38.4M
2023-11-28 148.05 151.55 147.50 151.05 40.9M
2023-11-24 148.30 148.75 147.35 148.15 19.1M
2023-11-23 146.95 148.45 146.30 148.25 5.1M
2023-11-22 148.00 148.55 146.50 146.80 7.0M
2023-11-21 148.95 149.45 147.80 148.10 4.6M
2023-11-20 148.95 150.15 148.20 148.75 4.4M
2023-11-17 150.50 151.85 149.15 149.50 4.3M
2023-11-16 151.40 152.50 151.10 151.70 3.2M
2023-11-15 154.85 156.25 151.35 151.65 5.7M
2023-11-13 150.60 154.75 150.35 153.90 2.3M
2023-11-10 149.05 151.05 148.80 150.95 1.1M
2023-11-09 148.45 150.40 148.30 149.30 1.2M
2023-11-08 149.25 151.10 147.80 148.50 2.2M
2023-11-07 144.90 149.35 144.80 148.80 1.5M
2023-11-06 145.15 145.50 144.40 145.20 0.7M
2023-11-03 144.10 145.05 143.40 144.65 1.0M
2023-11-02 143.30 144.60 142.50 143.35 1.1M
2023-11-01 142.00 142.90 141.30 142.10 1.1M
2023-10-31 142.65 142.95 141.10 141.90 2.2M
2023-10-30 141.70 142.55 139.10 142.40 1.9M
2023-10-27 140.95 143.45 140.80 141.50 1.2M
2023-10-26 141.50 141.80 138.25 139.25 78.3M
2023-10-25 144.00 145.30 142.25 142.55 44.5M
2023-10-23 145.60 147.00 143.30 144.20 49.4M
2023-10-20 148.20 148.90 146.10 146.80 20.5M
2023-10-19 146.10 148.70 146.10 148.20 7.0M
2023-10-18 150.00 150.50 147.05 148.00 8.4M
2023-10-17 151.40 151.45 149.10 149.60 5.0M
2023-10-16 151.10 153.85 147.90 149.85 10.2M
2023-10-13 150.60 153.70 150.15 150.95 4.6M
2023-10-12 148.60 152.40 148.60 151.10 2.7M
2023-10-11 150.15 150.65 148.00 148.30 1.5M
2023-10-10 147.30 150.15 147.30 149.65 2.3M
2023-10-09 145.50 146.70 144.80 146.05 1.1M
2023-10-06 147.05 148.40 145.50 147.90 1.4M
2023-10-05 149.65 149.80 146.05 146.85 0.9M
2023-10-04 151.35 151.90 147.70 148.75 2.2M
2023-10-03 149.35 153.75 149.25 152.45 1.7M
2023-09-29 148.80 149.75 148.30 148.85 0.9M
2023-09-28 151.50 152.10 146.30 147.10 69.8M
2023-09-27 148.50 152.30 148.50 151.35 50.2M
2023-09-26 148.20 149.25 147.50 148.50 41.4M
2023-09-25 147.00 148.85 145.40 148.35 36.8M
2023-09-22 147.60 148.70 146.20 147.25 14.8M
2023-09-21 148.00 149.75 146.80 147.15 9.1M
2023-09-20 146.50 148.55 145.65 147.80 7.5M
2023-09-18 148.55 149.00 146.70 147.15 3.8M
2023-09-15 149.10 149.90 147.90 149.45 2.4M
2023-09-14 146.95 148.95 146.75 148.80 2.9M
2023-09-13 143.85 147.15 142.25 146.45 4.0M
2023-09-12 151.05 151.05 143.40 143.85 4.8M
2023-09-11 150.40 151.50 149.00 150.60 2.4M
2023-09-08 146.85 149.60 146.60 149.00 2.0M
2023-09-07 145.50 148.95 145.45 146.85 2.0M
2023-09-06 146.00 147.30 144.90 145.60 1.0M
2023-09-05 145.65 147.55 144.55 146.35 1.4M
2023-09-04 145.85 146.20 144.30 145.00 1.0M
2023-09-01 146.05 146.05 143.00 145.55 1.6M
2023-08-31 144.35 145.50 143.05 144.80 51.0M
2023-08-30 146.30 146.55 144.15 144.45 34.8M
2023-08-29 145.40 147.30 145.05 145.65 51.8M
2023-08-28 142.65 145.55 141.45 144.95 56.6M
2023-08-25 140.20 143.30 139.65 141.75 21.0M
2023-08-24 144.25 144.55 140.50 141.75 14.9M
2023-08-23 137.15 143.50 137.05 143.00 20.4M
2023-08-22 135.80 138.20 135.40 137.40 6.6M
2023-08-21 135.05 136.10 134.90 135.40 4.3M
2023-08-18 135.15 136.00 134.00 135.15 3.0M
2023-08-17 133.75 136.35 133.40 135.95 3.0M
2023-08-16 133.85 134.75 133.25 133.65 1.3M
2023-08-14 134.35 134.40 131.75 134.15 1.5M
2023-08-11 134.50 135.80 134.30 134.80 1.2M
2023-08-10 134.90 135.90 133.95 134.50 1.7M
2023-08-09 135.75 136.15 134.00 135.20 1.2M
2023-08-08 135.35 137.00 135.30 136.15 1.1M
2023-08-07 137.45 137.45 133.90 135.00 1.3M
2023-08-04 133.95 136.20 132.45 135.25 1.2M
2023-08-03 132.20 133.40 131.55 133.00 0.6M
2023-08-02 135.00 135.30 131.35 133.35 1.6M
2023-08-01 136.80 137.30 135.60 136.05 1.0M
2023-07-31 136.40 137.25 136.05 136.80 0.6M
2023-07-28 135.30 138.45 134.85 136.20 1.3M
2023-07-27 134.15 135.80 133.55 134.30 74.5M
2023-07-26 132.95 135.10 132.90 134.15 40.9M
2023-07-25 134.45 134.70 131.55 132.55 60.8M
2023-07-24 134.50 135.25 133.50 133.90 37.6M
2023-07-21 137.20 137.20 133.20 134.40 28.3M
2023-07-20 138.00 139.50 135.80 137.20 14.9M
2023-07-19 136.65 137.40 133.80 136.10 14.2M
2023-07-18 133.05 135.90 131.90 135.40 12.2M
2023-07-17 130.30 133.80 129.85 133.00 9.7M
2023-07-14 127.30 129.95 126.70 129.40 7.1M
2023-07-13 135.10 135.95 126.55 126.85 19.1M
2023-07-12 135.80 136.90 134.55 134.75 2.4M
2023-07-11 135.30 136.10 134.25 135.75 2.2M
2023-07-10 136.00 136.00 133.30 134.70 2.6M
2023-07-07 135.25 136.75 133.60 135.75 1.6M
2023-07-06 132.95 136.50 132.90 135.55 2.5M
2023-07-05 132.55 134.70 132.15 133.50 1.8M
2023-07-04 128.25 134.00 127.95 132.10 5.0M
2023-07-03 128.15 129.35 127.25 128.20 2.1M
2023-06-30 123.30 127.10 123.30 126.90 1.9M
2023-06-28 124.25 124.55 122.15 122.65 52.8M
2023-06-27 121.80 124.20 121.75 123.70 49.9M
2023-06-26 122.00 122.40 121.00 121.60 41.4M
2023-06-23 123.55 123.90 122.10 122.45 30.4M
2023-06-22 124.00 124.70 123.55 124.10 11.9M
2023-06-21 124.00 125.20 123.70 124.10 6.8M
2023-06-20 123.90 124.20 123.40 123.95 5.9M
2023-06-19 124.25 124.50 123.30 123.80 6.2M
2023-06-16 123.20 124.85 122.80 124.35 4.3M
2023-06-15 125.25 125.25 122.50 122.65 6.7M
2023-06-14 125.45 125.85 124.30 125.20 4.6M
2023-06-13 126.55 126.75 125.30 125.40 2.8M
2023-06-12 125.40 126.30 125.10 126.05 1.0M
2023-06-09 126.25 126.80 125.55 125.70 1.7M
2023-06-08 127.40 128.05 126.60 126.90 2.0M
2023-06-07 126.90 127.95 126.60 127.10 1.1M
2023-06-06 127.60 127.70 126.25 126.80 1.1M
2023-06-05 127.15 128.65 127.15 127.80 1.5M
2023-06-02 126.25 127.40 126.25 126.70 1.5M
2023-06-01 126.30 126.50 125.60 126.00 0.9M
2023-05-31 126.00 126.65 125.25 126.10 0.7M
2023-05-30 125.75 126.20 125.20 126.00 0.9M
2023-05-29 126.30 126.45 125.35 125.90 1.4M
2023-05-26 124.20 125.55 123.85 125.20 1.4M
2023-05-25 123.25 124.40 122.65 124.00 34.9M
2023-05-24 125.40 125.50 123.05 123.75 36.8M
2023-05-23 127.00 127.00 125.35 125.50 28.3M
2023-05-22 127.00 127.15 125.60 126.20 33.8M
2023-05-19 127.65 127.70 125.05 126.85 11.1M
2023-05-18 128.15 128.35 126.90 127.10 5.2M
2023-05-17 127.10 128.20 126.15 127.55 6.4M
2023-05-16 128.10 128.55 127.10 127.25 3.5M
2023-05-15 126.25 128.30 124.40 127.85 5.2M
2023-05-12 128.25 128.25 126.30 126.40 4.6M
2023-05-11 129.25 130.00 127.90 128.00 2.7M
2023-05-10 128.35 129.45 126.50 129.20 3.0M
2023-05-09 128.60 130.20 127.90 128.15 3.1M
2023-05-08 128.75 129.00 125.60 128.30 4.8M
2023-05-05 139.65 140.00 126.55 127.00 9.3M
2023-05-04 137.30 139.85 137.15 139.20 1.4M
2023-05-03 136.25 138.00 136.00 137.50 0.8M
2023-05-02 135.80 137.10 135.60 136.55 0.6M
2023-04-28 134.60 136.25 134.60 135.45 1.0M
2023-04-27 135.25 135.25 133.10 133.90 33.2M
2023-04-26 132.65 134.85 132.40 134.70 28.8M
2023-04-25 132.95 134.50 132.35 133.15 32.9M
2023-04-24 130.80 132.70 130.65 132.35 23.3M
2023-04-21 131.85 132.20 130.50 131.10 8.1M
2023-04-20 131.65 132.70 131.50 132.05 7.0M
2023-04-19 131.75 132.70 131.05 131.35 3.2M
2023-04-18 131.40 132.75 131.00 132.05 5.0M
2023-04-17 128.75 131.55 127.75 131.50 2.7M
2023-04-13 128.05 129.00 126.70 128.85 1.5M
2023-04-12 128.30 129.45 127.85 127.80 1.0M
2023-04-11 129.15 129.30 128.40 128.90 0.8M
2023-04-10 127.75 128.35 126.85 128.10 1.1M
2023-04-06 129.05 129.85 127.75 128.00 1.4M
2023-04-05 134.00 134.00 128.90 129.40 2.0M
2023-04-03 133.55 136.00 133.35 134.65 0.8M
2023-03-31 131.30 134.50 131.30 133.10 0.8M
2023-03-29 126.75 130.45 126.45 129.85 38.5M
2023-03-28 126.15 127.25 124.80 126.85 36.0M
2023-03-27 127.50 127.80 126.15 126.50 33.1M
2023-03-24 128.00 129.10 126.80 127.20 20.9M
2023-03-23 129.70 130.80 127.80 128.00 7.6M
2023-03-22 129.85 130.50 129.15 130.20 3.1M
2023-03-21 129.55 130.40 128.00 129.90 2.1M
2023-03-20 129.10 129.40 126.80 129.15 3.2M
2023-03-17 129.20 129.65 128.65 129.40 1.6M
2023-03-16 127.00 128.90 125.50 128.20 1.4M
2023-03-15 130.10 130.25 127.05 127.45 1.2M
2023-03-14 129.60 130.80 128.20 129.15 1.5M
2023-03-13 133.95 134.40 129.55 130.00 1.6M
2023-03-10 134.00 134.35 132.80 133.85 1.0M
2023-03-09 136.30 137.70 135.25 135.50 1.0M
2023-03-08 134.65 136.75 134.20 136.60 0.9M
2023-03-06 136.20 137.05 135.25 135.50 0.9M
2023-03-03 135.80 136.25 135.05 135.40 0.9M
2023-03-02 135.40 136.40 133.70 134.70 1.0M
2023-03-01 130.85 135.80 130.85 135.40 1.4M
2023-02-28 130.40 131.40 129.25 130.35 0.6M
2023-02-27 127.85 130.20 127.40 130.05 0.7M
2023-02-24 129.35 130.10 127.90 128.45 0.4M
2023-02-23 125.65 128.80 124.45 128.40 45.7M
2023-02-22 126.65 128.00 125.15 125.50 36.2M
2023-02-21 126.40 128.95 125.60 127.65 30.5M
2023-02-20 128.15 128.15 126.30 126.70 27.3M
2023-02-17 130.55 130.80 127.55 128.15 11.7M
2023-02-16 131.80 132.80 131.10 131.35 4.4M
2023-02-15 130.50 131.30 129.80 130.90 2.5M
2023-02-14 130.95 131.40 128.80 130.80 1.6M
2023-02-13 132.70 132.70 130.80 131.20 0.7M
2023-02-10 131.45 133.05 130.85 132.50 0.8M
2023-02-09 132.15 132.15 130.30 131.30 1.0M
2023-02-08 132.20 133.05 131.30 132.60 0.8M
2023-02-07 133.45 133.90 131.75 132.30 0.8M
2023-02-06 133.05 135.35 133.00 133.90 0.9M
2023-02-03 135.65 135.80 131.50 134.60 0.8M
2023-02-02 131.55 135.00 130.55 134.45 1.2M
2023-02-01 135.05 137.25 127.90 131.70 1.9M
2023-01-31 133.45 135.75 132.50 135.05 0.8M
2023-01-30 131.30 134.80 130.75 133.55 1.3M
2023-01-27 133.55 134.40 129.90 132.60 1.2M
2023-01-25 134.80 135.15 130.95 132.15 58.6M
2023-01-24 136.70 137.35 134.50 135.20 33.0M
2023-01-23 135.70 136.85 134.50 136.55 31.1M
2023-01-20 136.25 137.75 134.30 134.90 19.3M
2023-01-19 137.00 138.35 135.90 136.75 7.9M
2023-01-18 139.35 139.55 135.60 137.55 8.9M
2023-01-17 143.15 143.15 136.25 138.75 8.6M
2023-01-16 140.55 144.15 138.20 141.40 8.9M
2023-01-13 136.10 139.95 135.35 139.70 4.1M
2023-01-12 135.25 137.25 134.70 136.15 1.3M
2023-01-11 136.40 136.95 134.40 136.00 1.2M
2023-01-10 137.00 137.00 134.30 136.20 1.4M
2023-01-09 136.60 137.90 135.80 136.85 1.0M
2023-01-06 137.90 138.60 134.50 135.85 1.0M
2023-01-05 137.90 138.30 136.30 138.10 0.7M
2023-01-04 139.45 139.80 136.15 137.35 1.5M
2023-01-03 139.20 143.40 138.75 139.30 1.4M
2023-01-02 140.00 141.50 138.25 139.00 0.9M