First Fintec Limited (BOM:532379)
India · Delayed Price · Currency is INR 6.10
-0.07 (-1.13%)
At close: Jan 21, 2026
First Fintec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.33% | 225 |
| Jan 21, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | -1.13% | 386 |
| Jan 20, 2026 | 6.18 | 6.18 | 6.17 | 6.17 | 6.17 | - | 423 |
| Jan 19, 2026 | 6.83 | 6.83 | 6.17 | 6.17 | 6.17 | -9.26% | 1,105 |
| Jan 16, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -2.72% | 1,359 |
| Jan 14, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 9.05% | 44 |
| Jan 13, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -5.87% | 50 |
| Jan 12, 2026 | 7.44 | 7.44 | 6.81 | 6.81 | 6.81 | 0.44% | 24 |
| Jan 9, 2026 | 6.74 | 6.78 | 6.74 | 6.78 | 6.78 | -9.24% | 735 |
| Jan 8, 2026 | 6.90 | 7.47 | 6.53 | 7.47 | 7.47 | 8.73% | 237 |
| Jan 7, 2026 | 7.12 | 7.74 | 6.80 | 6.87 | 6.87 | -3.38% | 1,106 |
| Jan 6, 2026 | 7.43 | 7.74 | 7.10 | 7.11 | 7.11 | -3.92% | 2,339 |
| Jan 5, 2026 | 8.36 | 8.36 | 7.05 | 7.40 | 7.40 | -2.63% | 6,670 |
| Jan 2, 2026 | 7.58 | 7.63 | 7.05 | 7.60 | 7.60 | 9.51% | 4,425 |
| Jan 1, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 133 |
| Dec 31, 2025 | 7.20 | 7.75 | 6.93 | 6.94 | 6.94 | -2.12% | 3,312 |
| Dec 30, 2025 | 6.63 | 7.19 | 6.63 | 7.09 | 7.09 | 7.42% | 2,551 |
| Dec 29, 2025 | 6.98 | 6.98 | 6.58 | 6.60 | 6.60 | 0.76% | 1,082 |
| Dec 26, 2025 | 7.10 | 7.10 | 6.51 | 6.55 | 6.55 | -5.62% | 221 |
| Dec 24, 2025 | 6.58 | 6.94 | 6.50 | 6.94 | 6.94 | 5.95% | 1,402 |
| Dec 23, 2025 | 7.00 | 7.00 | 6.55 | 6.55 | 6.55 | -4.24% | 626 |
| Dec 22, 2025 | 6.13 | 6.94 | 6.13 | 6.84 | 6.84 | 6.38% | 1,082 |
| Dec 19, 2025 | 6.98 | 6.99 | 6.43 | 6.43 | 6.43 | -2.28% | 2,439 |
| Dec 18, 2025 | 7.05 | 7.05 | 6.42 | 6.58 | 6.58 | -7.06% | 11,230 |
| Dec 17, 2025 | 6.90 | 7.44 | 6.77 | 7.08 | 7.08 | 2.61% | 290 |
| Dec 16, 2025 | 7.42 | 7.42 | 6.75 | 6.90 | 6.90 | -5.09% | 1,898 |
| Dec 15, 2025 | 6.75 | 7.27 | 6.75 | 7.27 | 7.27 | 7.70% | 13 |
| Dec 12, 2025 | 6.30 | 6.89 | 6.30 | 6.75 | 6.75 | -2.17% | 4,439 |
| Dec 11, 2025 | 5.92 | 6.98 | 5.92 | 6.90 | 6.90 | 5.67% | 10,076 |
| Dec 10, 2025 | 7.18 | 7.18 | 6.44 | 6.53 | 6.53 | -8.67% | 5,159 |
| Dec 9, 2025 | 6.61 | 7.23 | 6.61 | 7.15 | 7.15 | 8.17% | 534 |
| Dec 8, 2025 | 7.13 | 7.68 | 6.33 | 6.61 | 6.61 | -5.44% | 15,680 |
| Dec 5, 2025 | 6.50 | 6.99 | 5.86 | 6.99 | 6.99 | 8.04% | 5,978 |
| Dec 4, 2025 | 6.50 | 6.50 | 6.47 | 6.47 | 6.47 | - | 967 |
| Dec 3, 2025 | 6.18 | 6.48 | 5.88 | 6.47 | 6.47 | 4.69% | 14,920 |
| Dec 2, 2025 | 6.53 | 6.53 | 6.18 | 6.18 | 6.18 | -4.92% | 242 |
| Dec 1, 2025 | 6.50 | 6.53 | 6.50 | 6.50 | 6.50 | - | 76 |
| Nov 28, 2025 | 6.75 | 7.05 | 6.50 | 6.50 | 6.50 | -3.27% | 3,419 |
| Nov 27, 2025 | 6.25 | 6.89 | 6.25 | 6.72 | 6.72 | 2.28% | 610 |
| Nov 26, 2025 | 6.61 | 6.61 | 6.28 | 6.57 | 6.57 | -0.61% | 2,130 |
| Nov 25, 2025 | 6.98 | 6.98 | 6.61 | 6.61 | 6.61 | -4.89% | 214 |
| Nov 24, 2025 | 7.15 | 7.15 | 6.85 | 6.95 | 6.95 | 1.91% | 1,465 |
| Nov 19, 2025 | 6.84 | 6.84 | 6.82 | 6.82 | 6.82 | 0.15% | 24 |
| Nov 18, 2025 | 6.83 | 6.83 | 6.81 | 6.81 | 6.81 | 0.15% | 184 |
| Nov 17, 2025 | 6.92 | 7.32 | 6.79 | 6.80 | 6.80 | -2.58% | 678 |
| Nov 14, 2025 | 6.79 | 6.98 | 6.79 | 6.98 | 6.98 | 2.80% | 174 |
| Nov 13, 2025 | 7.46 | 7.46 | 6.79 | 6.79 | 6.79 | -4.50% | 1,707 |
| Nov 12, 2025 | 6.79 | 7.12 | 6.79 | 7.11 | 7.11 | 4.71% | 1,236 |
| Nov 11, 2025 | 7.12 | 7.12 | 6.79 | 6.79 | 6.79 | - | 3,984 |
| Nov 10, 2025 | 6.79 | 6.79 | 6.60 | 6.79 | 6.79 | 4.95% | 4,272 |