First Fintec Limited (BOM:532379)
India · Delayed Price · Currency is INR 10.31
0.00 (0.00%)
At close: Sep 21, 2026
First Fintec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 10.82 | 10.82 | 10.82 | 10.31 | 10.31 | - | 4,084 |
| Sep 18, 2026 | 10.26 | 10.31 | 10.15 | 10.31 | 10.31 | 4.99% | 32,091 |
| Sep 17, 2026 | 9.97 | 9.97 | 9.20 | 9.82 | 9.82 | 2.83% | 9,407 |
| Sep 16, 2026 | 9.23 | 9.69 | 8.83 | 9.55 | 9.55 | 3.47% | 4,398 |
| Sep 15, 2026 | 9.32 | 9.50 | 8.91 | 9.23 | 9.23 | -1.39% | 20,998 |
| Sep 11, 2026 | 8.76 | 9.36 | 8.57 | 9.36 | 9.36 | 4.93% | 31,327 |
| Sep 10, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 4.94% | 8,789 |
| Sep 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.94% | 3,592 |
| Sep 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 4.92% | 34,904 |
| Sep 7, 2026 | 7.72 | 7.72 | 7.71 | 7.72 | 7.72 | 4.89% | 2,895 |
| Sep 4, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 4.99% | 2,210 |
| Sep 3, 2026 | 6.97 | 7.25 | 6.77 | 7.01 | 7.01 | 1.45% | 5,544 |
| Sep 2, 2026 | 6.90 | 6.91 | 6.90 | 6.91 | 6.91 | 4.86% | 1,725 |
| Sep 1, 2026 | 6.76 | 7.09 | 6.52 | 6.59 | 6.59 | -2.51% | 66,401 |
| Aug 31, 2026 | 6.74 | 6.79 | 6.15 | 6.76 | 6.76 | 4.48% | 11,473 |
| Aug 28, 2026 | 6.75 | 6.75 | 6.20 | 6.47 | 6.47 | 0.15% | 2,086 |
| Aug 27, 2026 | 6.40 | 6.80 | 6.21 | 6.46 | 6.46 | -0.46% | 8,006 |
| Aug 26, 2026 | 6.30 | 6.69 | 6.07 | 6.49 | 6.49 | 1.72% | 8,161 |
| Aug 25, 2026 | 6.17 | 6.50 | 6.11 | 6.38 | 6.38 | 2.90% | 3,242 |
| Aug 24, 2026 | 6.74 | 6.74 | 6.20 | 6.20 | 6.20 | -4.76% | 430 |
| Aug 21, 2026 | 6.37 | 6.76 | 6.26 | 6.51 | 6.51 | 1.09% | 377 |
| Aug 20, 2026 | 6.45 | 6.45 | 6.25 | 6.44 | 6.44 | -1.68% | 2,608 |
| Aug 19, 2026 | 6.63 | 6.63 | 6.27 | 6.55 | 6.55 | -0.76% | 432 |
| Aug 18, 2026 | 6.50 | 6.68 | 6.41 | 6.60 | 6.60 | -2.08% | 1,584 |
| Aug 17, 2026 | 7.09 | 7.09 | 6.45 | 6.74 | 6.74 | -0.59% | 2,391 |
| Aug 14, 2026 | 6.61 | 6.85 | 6.28 | 6.78 | 6.78 | 2.57% | 5,452 |
| Aug 13, 2026 | 6.61 | 6.61 | 6.34 | 6.61 | 6.61 | 1.38% | 14,900 |
| Aug 12, 2026 | 6.84 | 6.90 | 6.48 | 6.52 | 6.52 | -3.26% | 4,196 |
| Aug 11, 2026 | 6.78 | 6.90 | 6.46 | 6.74 | 6.74 | -0.74% | 13,203 |
| Aug 10, 2026 | 6.94 | 6.94 | 6.52 | 6.79 | 6.79 | -1.02% | 4,513 |
| Aug 7, 2026 | 6.56 | 6.95 | 6.37 | 6.86 | 6.86 | 2.54% | 2,880 |
| Aug 6, 2026 | 6.45 | 6.70 | 6.45 | 6.69 | 6.69 | -1.33% | 4,046 |
| Aug 5, 2026 | 6.56 | 6.80 | 6.55 | 6.78 | 6.78 | -1.60% | 3,890 |
| Aug 4, 2026 | 6.48 | 7.00 | 6.45 | 6.89 | 6.89 | 1.62% | 659 |
| Aug 3, 2026 | 6.98 | 6.98 | 6.53 | 6.78 | 6.78 | -1.31% | 8,308 |
| Jul 31, 2026 | 6.87 | 7.23 | 6.87 | 6.87 | 6.87 | -4.98% | 19,007 |
| Jul 30, 2026 | 7.35 | 7.35 | 6.93 | 7.23 | 7.23 | -0.82% | 6,595 |
| Jul 29, 2026 | 7.58 | 7.58 | 6.89 | 7.29 | 7.29 | 0.55% | 6,341 |
| Jul 28, 2026 | 7.26 | 7.30 | 6.64 | 7.25 | 7.25 | 4.02% | 3,169 |
| Jul 27, 2026 | 6.80 | 7.26 | 6.60 | 6.97 | 6.97 | 0.43% | 3,087 |
| Jul 24, 2026 | 7.14 | 7.58 | 6.93 | 6.94 | 6.94 | -4.80% | 11,175 |
| Jul 23, 2026 | 7.19 | 7.49 | 6.84 | 7.29 | 7.29 | 1.39% | 825 |
| Jul 22, 2026 | 6.92 | 7.49 | 6.89 | 7.19 | 7.19 | -0.83% | 1,228 |
| Jul 21, 2026 | 7.15 | 7.40 | 6.83 | 7.25 | 7.25 | 0.97% | 760 |
| Jul 20, 2026 | 7.23 | 7.58 | 6.87 | 7.18 | 7.18 | -0.69% | 606 |
| Jul 17, 2026 | 7.07 | 7.24 | 6.59 | 7.23 | 7.23 | 4.33% | 10,498 |
| Jul 16, 2026 | 6.95 | 6.95 | 6.30 | 6.93 | 6.93 | 4.52% | 40,305 |
| Jul 15, 2026 | 7.30 | 7.30 | 6.63 | 6.63 | 6.63 | -4.88% | 29,418 |
| Jul 14, 2026 | 7.34 | 7.34 | 6.97 | 6.97 | 6.97 | -4.91% | 12,821 |
| Jul 13, 2026 | 7.86 | 7.86 | 7.33 | 7.33 | 7.33 | -4.93% | 6,742 |