Skip to main content
First Fintec Limited (BOM:532379)
India flag India · Delayed Price · Currency is INR
6.77
0.00 (0.00%)
At close: Mar 10, 2026

First Fintec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20266.776.776.776.776.77-1
Mar 9, 20266.456.776.136.776.774.96%12,150
Mar 6, 20266.426.456.426.456.45-4.44%2,443
Mar 5, 20266.756.756.756.756.75-0.44%175
Mar 4, 20266.786.786.786.786.782.11%524
Mar 2, 20266.946.946.636.646.64-4.73%1,069
Feb 27, 20266.976.976.976.976.97-1,000
Feb 26, 20266.976.976.976.976.97-19
Feb 25, 20266.996.996.976.976.973.87%110
Feb 23, 20267.887.886.586.716.71-7.83%691
Feb 20, 20267.287.287.287.287.28-4
Feb 19, 20267.437.437.287.287.28-2.15%151
Feb 18, 20266.967.696.967.447.448.61%13,005
Feb 17, 20265.967.015.966.856.85-7.93%17,325
Feb 16, 20267.677.677.447.447.44-3.00%1,358
Feb 13, 20266.847.866.847.677.6712.96%2,077
Feb 12, 20267.707.706.716.796.79-12.95%50
Feb 11, 20266.757.806.757.807.8015.56%240
Feb 10, 20266.606.816.606.756.75-2.88%941
Feb 9, 20267.377.376.956.956.95-5.70%4,743
Feb 6, 20268.798.797.367.377.370.14%2,328
Feb 4, 20267.367.367.367.367.36-578
Feb 3, 20266.177.366.177.367.367.92%12,558
Feb 2, 20266.556.826.556.826.824.92%1,896
Feb 1, 20266.506.506.506.506.500.78%8,206
Jan 30, 20265.656.835.656.456.453.20%3,889
Jan 29, 20266.256.256.256.256.25-565
Jan 28, 20266.256.256.256.256.25-491
Jan 27, 20266.126.256.126.256.252.12%1,940
Jan 23, 20266.126.126.126.126.12-54
Jan 22, 20266.126.126.126.126.120.33%225
Jan 21, 20266.006.106.006.106.10-1.13%386
Jan 20, 20266.186.186.176.176.17-423
Jan 19, 20266.836.836.176.176.17-9.26%1,105
Jan 16, 20266.906.906.806.806.80-2.72%1,359
Jan 14, 20266.996.996.996.996.999.05%44
Jan 13, 20266.416.416.416.416.41-5.87%50
Jan 12, 20267.447.446.816.816.810.44%24
Jan 9, 20266.746.786.746.786.78-9.24%735
Jan 8, 20266.907.476.537.477.478.73%237
Jan 7, 20267.127.746.806.876.87-3.38%1,106
Jan 6, 20267.437.747.107.117.11-3.92%2,339
Jan 5, 20268.368.367.057.407.40-2.63%6,670
Jan 2, 20267.587.637.057.607.609.51%4,425
Jan 1, 20266.946.946.946.946.94-133
Dec 31, 20257.207.756.936.946.94-2.12%3,312
Dec 30, 20256.637.196.637.097.097.42%2,551
Dec 29, 20256.986.986.586.606.600.76%1,082
Dec 26, 20257.107.106.516.556.55-5.62%221
Dec 24, 20256.586.946.506.946.945.95%1,402
Dec 23, 20257.007.006.556.556.55-4.24%626
Dec 22, 20256.136.946.136.846.846.38%1,082
Dec 19, 20256.986.996.436.436.43-2.28%2,439
Dec 18, 20257.057.056.426.586.58-7.06%11,230
Dec 17, 20256.907.446.777.087.082.61%290
Dec 16, 20257.427.426.756.906.90-5.09%1,898
Dec 15, 20256.757.276.757.277.277.70%13
Dec 12, 20256.306.896.306.756.75-2.17%4,439
Dec 11, 20255.926.985.926.906.905.67%10,076
Dec 10, 20257.187.186.446.536.53-8.67%5,159
Dec 9, 20256.617.236.617.157.158.17%534
Dec 8, 20257.137.686.336.616.61-5.44%15,680
Dec 5, 20256.506.995.866.996.998.04%5,978
Dec 4, 20256.506.506.476.476.47-967
Dec 3, 20256.186.485.886.476.474.69%14,920
Dec 2, 20256.536.536.186.186.18-4.92%242
Dec 1, 20256.506.536.506.506.50-76
Nov 28, 20256.757.056.506.506.50-3.27%3,419
Nov 27, 20256.256.896.256.726.722.28%610
Nov 26, 20256.616.616.286.576.57-0.61%2,130
Nov 25, 20256.986.986.616.616.61-4.89%214
Nov 24, 20257.157.156.856.956.951.91%1,465
Nov 19, 20256.846.846.826.826.820.15%24
Nov 18, 20256.836.836.816.816.810.15%184
Nov 17, 20256.927.326.796.806.80-2.58%678
Nov 14, 20256.796.986.796.986.982.80%174
Nov 13, 20257.467.466.796.796.79-4.50%1,707
Nov 12, 20256.797.126.797.117.114.71%1,236
Nov 11, 20257.127.126.796.796.79-3,984
Nov 10, 20256.796.796.606.796.794.95%4,272
Nov 7, 20256.626.956.306.476.47-2.27%388
Nov 6, 20256.756.756.286.626.620.15%2,202
Nov 4, 20256.957.256.586.616.61-4.48%3,605
Nov 3, 20256.957.266.926.926.92-2,874
Oct 31, 20256.956.956.926.926.92-1,154
Oct 30, 20256.956.956.926.926.92-105
Oct 29, 20256.946.946.926.926.920.14%733
Oct 28, 20256.906.936.906.916.910.14%128
Oct 27, 20257.237.596.906.906.90-4.56%658
Oct 24, 20257.607.607.237.237.23-4.99%667
Oct 23, 20257.637.637.617.617.61-0.26%41
Oct 21, 20257.647.647.637.637.634.81%1,002
Oct 20, 20257.287.287.287.287.28-6
Oct 17, 20257.007.297.007.287.284.00%1,795
Oct 16, 20257.037.036.997.007.00-0.43%2,571
Oct 15, 20257.167.166.517.037.033.08%2,230
Oct 14, 20256.556.826.216.826.824.92%1,743
Oct 13, 20256.506.506.216.506.50-526
Oct 10, 20256.506.806.506.506.500.31%134
Oct 9, 20256.486.486.486.486.481.09%1