First Fintec Limited (BOM:532379)
India · Delayed Price · Currency is INR 8.58
-0.19 (-2.17%)
At close: Jun 23, 2026
First Fintec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 9.19 | 9.20 | 8.35 | 8.77 | 8.77 | -0.11% | 8,701 |
| Jun 19, 2026 | 8.87 | 9.49 | 8.65 | 8.78 | 8.78 | -3.52% | 13,353 |
| Jun 18, 2026 | 9.44 | 9.48 | 8.81 | 9.10 | 9.10 | 0.66% | 10,281 |
| Jun 17, 2026 | 8.98 | 9.33 | 8.98 | 9.04 | 9.04 | 1.69% | 20,866 |
| Jun 16, 2026 | 9.10 | 9.53 | 8.70 | 8.89 | 8.89 | -2.31% | 5,137 |
| Jun 15, 2026 | 9.48 | 9.48 | 9.07 | 9.10 | 9.10 | 0.78% | 9,645 |
| Jun 12, 2026 | 8.77 | 9.03 | 8.17 | 9.03 | 9.03 | 5.00% | 51,605 |
| Jun 11, 2026 | 8.98 | 8.98 | 8.03 | 8.60 | 8.60 | 4.50% | 16,395 |
| Jun 10, 2026 | 8.66 | 8.66 | 8.20 | 8.23 | 8.23 | 4.44% | 35,442 |
| Jun 9, 2026 | 7.17 | 7.88 | 6.53 | 7.88 | 7.88 | 9.90% | 127,457 |
| Jun 8, 2026 | 7.70 | 7.70 | 6.42 | 7.17 | 7.17 | 2.14% | 28,820 |
| Jun 5, 2026 | 6.83 | 7.54 | 6.24 | 7.02 | 7.02 | 2.33% | 42,493 |
| Jun 4, 2026 | 7.00 | 7.11 | 6.70 | 6.86 | 6.86 | -2.70% | 5,580 |
| Jun 3, 2026 | 6.70 | 7.05 | 6.70 | 7.05 | 7.05 | - | 3,790 |
| 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 |