First Fintec Limited (BOM:532379)
India
· Delayed Price · Currency is INR 6.72
-0.03 (-0.44%)
At close: Apr 28, 2026
First Fintec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 6.84 | 7.86 | 6.84 | 7.67 | 7.67 | 12.96% | 2,077 |
| Feb 12, 2026 | 7.70 | 7.70 | 6.71 | 6.79 | 6.79 | -12.95% | 50 |
| Feb 11, 2026 | 6.75 | 7.80 | 6.75 | 7.80 | 7.80 | 15.56% | 240 |
| Feb 10, 2026 | 6.60 | 6.81 | 6.60 | 6.75 | 6.75 | -2.88% | 941 |
| Feb 9, 2026 | 7.37 | 7.37 | 6.95 | 6.95 | 6.95 | -5.70% | 4,743 |
| Feb 6, 2026 | 8.79 | 8.79 | 7.36 | 7.37 | 7.37 | 0.14% | 2,328 |
| Feb 4, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | 578 |
| Feb 3, 2026 | 6.17 | 7.36 | 6.17 | 7.36 | 7.36 | 7.92% | 12,558 |
| Feb 2, 2026 | 6.55 | 6.82 | 6.55 | 6.82 | 6.82 | 4.92% | 1,896 |
| Feb 1, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | 8,206 |
| Jan 30, 2026 | 5.65 | 6.83 | 5.65 | 6.45 | 6.45 | 3.20% | 3,889 |
| Jan 29, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 565 |
| Jan 28, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 491 |
| Jan 27, 2026 | 6.12 | 6.25 | 6.12 | 6.25 | 6.25 | 2.12% | 1,940 |
| Jan 23, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 54 |
| Jan 22, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.33% | 225 |
| Jan 21, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | -1.13% | 386 |
| Jan 20, 2026 | 6.18 | 6.18 | 6.17 | 6.17 | 6.17 | - | 423 |
| Jan 19, 2026 | 6.83 | 6.83 | 6.17 | 6.17 | 6.17 | -9.26% | 1,105 |
| Jan 16, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -2.72% | 1,359 |
| Jan 14, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 9.05% | 44 |
| Jan 13, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -5.87% | 50 |
| Jan 12, 2026 | 7.44 | 7.44 | 6.81 | 6.81 | 6.81 | 0.44% | 24 |
| Jan 9, 2026 | 6.74 | 6.78 | 6.74 | 6.78 | 6.78 | -9.24% | 735 |
| Jan 8, 2026 | 6.90 | 7.47 | 6.53 | 7.47 | 7.47 | 8.73% | 237 |
| Jan 7, 2026 | 7.12 | 7.74 | 6.80 | 6.87 | 6.87 | -3.38% | 1,106 |
| Jan 6, 2026 | 7.43 | 7.74 | 7.10 | 7.11 | 7.11 | -3.92% | 2,339 |
| Jan 5, 2026 | 8.36 | 8.36 | 7.05 | 7.40 | 7.40 | -2.63% | 6,670 |
| Jan 2, 2026 | 7.58 | 7.63 | 7.05 | 7.60 | 7.60 | 9.51% | 4,425 |
| Jan 1, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 133 |
| Dec 31, 2025 | 7.20 | 7.75 | 6.93 | 6.94 | 6.94 | -2.12% | 3,312 |
| Dec 30, 2025 | 6.63 | 7.19 | 6.63 | 7.09 | 7.09 | 7.42% | 2,551 |
| Dec 29, 2025 | 6.98 | 6.98 | 6.58 | 6.60 | 6.60 | 0.76% | 1,082 |
| Dec 26, 2025 | 7.10 | 7.10 | 6.51 | 6.55 | 6.55 | -5.62% | 221 |
| Dec 24, 2025 | 6.58 | 6.94 | 6.50 | 6.94 | 6.94 | 5.95% | 1,402 |
| Dec 23, 2025 | 7.00 | 7.00 | 6.55 | 6.55 | 6.55 | -4.24% | 626 |
| Dec 22, 2025 | 6.13 | 6.94 | 6.13 | 6.84 | 6.84 | 6.38% | 1,082 |
| Dec 19, 2025 | 6.98 | 6.99 | 6.43 | 6.43 | 6.43 | -2.28% | 2,439 |
| Dec 18, 2025 | 7.05 | 7.05 | 6.42 | 6.58 | 6.58 | -7.06% | 11,230 |
| Dec 17, 2025 | 6.90 | 7.44 | 6.77 | 7.08 | 7.08 | 2.61% | 290 |
| Dec 16, 2025 | 7.42 | 7.42 | 6.75 | 6.90 | 6.90 | -5.09% | 1,898 |
| Dec 15, 2025 | 6.75 | 7.27 | 6.75 | 7.27 | 7.27 | 7.70% | 13 |
| Dec 12, 2025 | 6.30 | 6.89 | 6.30 | 6.75 | 6.75 | -2.17% | 4,439 |
| Dec 11, 2025 | 5.92 | 6.98 | 5.92 | 6.90 | 6.90 | 5.67% | 10,076 |
| Dec 10, 2025 | 7.18 | 7.18 | 6.44 | 6.53 | 6.53 | -8.67% | 5,159 |
| Dec 9, 2025 | 6.61 | 7.23 | 6.61 | 7.15 | 7.15 | 8.17% | 534 |
| Dec 8, 2025 | 7.13 | 7.68 | 6.33 | 6.61 | 6.61 | -5.44% | 15,680 |
| Dec 5, 2025 | 6.50 | 6.99 | 5.86 | 6.99 | 6.99 | 8.04% | 5,978 |
| Dec 4, 2025 | 6.50 | 6.50 | 6.47 | 6.47 | 6.47 | - | 967 |
| Dec 3, 2025 | 6.18 | 6.48 | 5.88 | 6.47 | 6.47 | 4.69% | 14,920 |
| Dec 2, 2025 | 6.53 | 6.53 | 6.18 | 6.18 | 6.18 | -4.92% | 242 |
| Dec 1, 2025 | 6.50 | 6.53 | 6.50 | 6.50 | 6.50 | - | 76 |
| Nov 28, 2025 | 6.75 | 7.05 | 6.50 | 6.50 | 6.50 | -3.27% | 3,419 |
| Nov 27, 2025 | 6.25 | 6.89 | 6.25 | 6.72 | 6.72 | 2.28% | 610 |
| Nov 26, 2025 | 6.61 | 6.61 | 6.28 | 6.57 | 6.57 | -0.61% | 2,130 |
| Nov 25, 2025 | 6.98 | 6.98 | 6.61 | 6.61 | 6.61 | -4.89% | 214 |
| Nov 24, 2025 | 7.15 | 7.15 | 6.85 | 6.95 | 6.95 | 1.91% | 1,465 |