First Fintec Limited (BOM:532379)
India · Delayed Price · Currency is INR 7.31
-0.15 (-2.01%)
At close: May 11, 2026
First Fintec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 6.45 | 6.77 | 6.13 | 6.77 | 6.77 | 4.96% | 12,150 |
| Mar 6, 2026 | 6.42 | 6.45 | 6.42 | 6.45 | 6.45 | -4.44% | 2,443 |
| Mar 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.44% | 175 |
| Mar 4, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 2.11% | 524 |
| Mar 2, 2026 | 6.94 | 6.94 | 6.63 | 6.64 | 6.64 | -4.73% | 1,069 |
| Feb 27, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | 1,000 |
| Feb 26, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | 19 |
| Feb 25, 2026 | 6.99 | 6.99 | 6.97 | 6.97 | 6.97 | 3.87% | 110 |
| Feb 23, 2026 | 7.88 | 7.88 | 6.58 | 6.71 | 6.71 | -7.83% | 691 |
| Feb 20, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | 4 |
| Feb 19, 2026 | 7.43 | 7.43 | 7.28 | 7.28 | 7.28 | -2.15% | 151 |
| Feb 18, 2026 | 6.96 | 7.69 | 6.96 | 7.44 | 7.44 | 8.61% | 13,005 |
| Feb 17, 2026 | 5.96 | 7.01 | 5.96 | 6.85 | 6.85 | -7.93% | 17,325 |
| Feb 16, 2026 | 7.67 | 7.67 | 7.44 | 7.44 | 7.44 | -3.00% | 1,358 |