First Fintec Limited (BOM:532379)
India · Delayed Price · Currency is INR 7.05
+0.08 (1.15%)
At close: Jun 2, 2026
First Fintec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.07 | 7.07 | 6.63 | 7.05 | 7.05 | 1.15% | 2,299 |
| Jun 1, 2026 | 6.51 | 7.07 | 6.51 | 6.97 | 6.97 | 3.26% | 1,055 |
| May 29, 2026 | 6.44 | 6.75 | 6.44 | 6.75 | 6.75 | 4.98% | 4,608 |
| May 27, 2026 | 6.64 | 6.97 | 6.40 | 6.43 | 6.43 | -3.16% | 10,163 |
| May 26, 2026 | 6.65 | 6.98 | 6.32 | 6.64 | 6.64 | -0.15% | 2,894 |
| May 25, 2026 | 6.65 | 6.97 | 6.65 | 6.65 | 6.65 | - | 5,710 |
| May 22, 2026 | 6.61 | 6.90 | 6.61 | 6.65 | 6.65 | 0.61% | 3,465 |
| May 21, 2026 | 6.73 | 7.04 | 6.46 | 6.61 | 6.61 | -1.78% | 523 |
| May 20, 2026 | 7.25 | 7.25 | 6.65 | 6.73 | 6.73 | -3.17% | 501 |
| May 19, 2026 | 6.90 | 6.95 | 6.64 | 6.95 | 6.95 | 4.67% | 3,114 |
| May 18, 2026 | 7.32 | 7.32 | 6.64 | 6.64 | 6.64 | -4.87% | 9,282 |
| May 15, 2026 | 6.65 | 6.98 | 6.65 | 6.98 | 6.98 | 4.96% | 1,777 |
| May 14, 2026 | 6.66 | 6.66 | 6.65 | 6.65 | 6.65 | -5.00% | 10,100 |
| May 12, 2026 | 7.31 | 7.67 | 6.96 | 7.00 | 7.00 | -4.24% | 25,337 |
| May 11, 2026 | 7.75 | 7.75 | 7.09 | 7.31 | 7.31 | -2.01% | 25,996 |
| May 8, 2026 | 7.03 | 7.50 | 7.03 | 7.46 | 7.46 | 1.08% | 286 |
| May 7, 2026 | 7.27 | 7.50 | 6.98 | 7.38 | 7.38 | 1.10% | 10,645 |
| May 6, 2026 | 7.05 | 7.48 | 7.02 | 7.30 | 7.30 | -1.08% | 626 |
| May 5, 2026 | 7.75 | 7.75 | 7.03 | 7.38 | 7.38 | -0.14% | 3,057 |
| May 4, 2026 | 7.20 | 7.50 | 6.90 | 7.39 | 7.39 | 1.93% | 250 |
| Apr 30, 2026 | 7.35 | 7.35 | 6.67 | 7.25 | 7.25 | 3.28% | 1,128 |
| Apr 29, 2026 | 6.72 | 7.03 | 6.40 | 7.02 | 7.02 | 4.46% | 52,199 |
| Apr 28, 2026 | 6.80 | 7.08 | 6.51 | 6.72 | 6.72 | -0.44% | 3,932 |
| Apr 27, 2026 | 6.92 | 6.92 | 6.65 | 6.75 | 6.75 | -2.46% | 152 |
| Apr 24, 2026 | 7.24 | 7.24 | 6.92 | 6.92 | 6.92 | -4.42% | 1,172 |
| Apr 23, 2026 | 7.55 | 7.55 | 7.20 | 7.24 | 7.24 | -4.36% | 572 |
| Apr 22, 2026 | 8.14 | 8.15 | 7.55 | 7.57 | 7.57 | -2.82% | 10,124 |
| Apr 21, 2026 | 8.09 | 8.09 | 7.58 | 7.79 | 7.79 | -2.26% | 672 |
| Apr 20, 2026 | 8.10 | 8.10 | 7.97 | 7.97 | 7.97 | 0.89% | 280 |
| Apr 17, 2026 | 7.54 | 7.90 | 7.54 | 7.90 | 7.90 | 4.22% | 1,775 |
| Apr 16, 2026 | 7.02 | 7.59 | 7.00 | 7.58 | 7.58 | 3.41% | 456 |
| Apr 15, 2026 | 7.36 | 7.72 | 7.00 | 7.33 | 7.33 | -0.41% | 5,230 |
| Apr 13, 2026 | 7.09 | 7.40 | 6.74 | 7.36 | 7.36 | 3.81% | 6,338 |
| Apr 10, 2026 | 7.09 | 7.09 | 6.50 | 7.09 | 7.09 | 4.88% | 3,514 |
| Apr 9, 2026 | 7.09 | 7.09 | 6.75 | 6.76 | 6.76 | -4.65% | 1,074 |
| Apr 8, 2026 | 7.07 | 7.09 | 6.76 | 7.09 | 7.09 | -0.14% | 414 |
| Apr 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.42% | 114 |
| Apr 2, 2026 | 6.46 | 7.14 | 6.46 | 7.13 | 7.13 | 4.85% | 1,140 |
| Apr 1, 2026 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | 4.62% | 25 |
| Mar 27, 2026 | 6.52 | 6.52 | 6.50 | 6.50 | 6.50 | -2.99% | 1,461 |
| Mar 25, 2026 | 6.74 | 6.74 | 6.70 | 6.70 | 6.70 | 4.36% | 3,968 |
| Mar 24, 2026 | 6.90 | 6.90 | 6.42 | 6.42 | 6.42 | -4.89% | 1,652 |
| Mar 20, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | 2,229 |
| Mar 19, 2026 | 7.05 | 7.05 | 6.80 | 6.80 | 6.80 | -3.68% | 11 |
| Mar 18, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.28% | 200 |
| Mar 17, 2026 | 7.19 | 7.19 | 7.08 | 7.08 | 7.08 | -1.53% | 2 |
| Mar 16, 2026 | 7.29 | 7.29 | 7.19 | 7.19 | 7.19 | -2.18% | 1,111 |
| Mar 13, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 4.55% | 10 |
| Mar 12, 2026 | 7.09 | 7.09 | 7.03 | 7.03 | 7.03 | 3.84% | 2,200 |
| Mar 10, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | 1 |