First Fintec Limited (532379.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1,393 |
| 10 Oct 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 3,275 |
| 09 Oct 2024 | 7.44 | 7.44 | 7.43 | 7.43 | 7.43 | 164 |
| 08 Oct 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 469 |
| 07 Oct 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 3,288 |
| 04 Oct 2024 | 6.95 | 7.02 | 6.95 | 7.02 | 7.02 | 2,222 |
| 03 Oct 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 2,019 |
| 01 Oct 2024 | 6.63 | 6.76 | 6.63 | 6.76 | 6.76 | 19,876 |
| 30 Sept 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 226 |
| 27 Sept 2024 | 6.51 | 6.51 | 6.50 | 6.50 | 6.50 | 164 |
| 26 Sept 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 650 |
| 25 Sept 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 2,075 |
| 24 Sept 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 251 |
| 23 Sept 2024 | 5.27 | 5.37 | 5.27 | 5.37 | 5.37 | 45 |
| 20 Sept 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 861 |
| 19 Sept 2024 | 5.59 | 5.59 | 5.07 | 5.12 | 5.12 | 18,004 |
| 18 Sept 2024 | 5.89 | 5.89 | 5.33 | 5.33 | 5.33 | 16,497 |
| 17 Sept 2024 | 6.07 | 6.07 | 5.61 | 5.61 | 5.61 | 12,033 |
| 16 Sept 2024 | 5.90 | 5.90 | 5.89 | 5.90 | 5.90 | 11,695 |
| 13 Sept 2024 | 6.51 | 6.51 | 6.19 | 6.19 | 6.19 | 25,638 |
| 12 Sept 2024 | 7.02 | 7.03 | 6.51 | 6.51 | 6.51 | 6,274 |
| 11 Sept 2024 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 939 |
| 10 Sept 2024 | 7.24 | 7.24 | 6.88 | 6.88 | 6.88 | 2,901 |
| 09 Sept 2024 | 7.62 | 7.62 | 7.24 | 7.24 | 7.24 | 2,620 |
| 06 Sept 2024 | 7.62 | 7.84 | 7.62 | 7.62 | 7.62 | 4,480 |
| 05 Sept 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 1,842 |
| 04 Sept 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 17,299 |
| 03 Sept 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 761 |
| 02 Sept 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 252 |
| 30 Aug 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 41 |
| 29 Aug 2024 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | 51 |
| 28 Aug 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 395 |
| 27 Aug 2024 | 8.56 | 8.57 | 8.56 | 8.57 | 8.57 | 2,284 |
| 26 Aug 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1,371 |
| 23 Aug 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 115 |
| 22 Aug 2024 | 9.07 | 9.07 | 8.90 | 8.90 | 8.90 | 891 |
| 21 Aug 2024 | 9.00 | 9.07 | 9.00 | 9.07 | 9.07 | 3,966 |
| 20 Aug 2024 | 8.75 | 8.90 | 8.74 | 8.90 | 8.90 | 2,038 |
| 19 Aug 2024 | 8.95 | 8.95 | 8.91 | 8.91 | 8.91 | 3,988 |
| 16 Aug 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 889 |
| 14 Aug 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 1,585 |
| 13 Aug 2024 | 9.82 | 9.82 | 9.45 | 9.45 | 9.45 | 564 |
| 12 Aug 2024 | 9.30 | 9.64 | 9.30 | 9.64 | 9.64 | 5,106 |
| 09 Aug 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 5 |
| 08 Aug 2024 | 9.46 | 9.65 | 9.46 | 9.46 | 9.46 | 1,388 |
| 07 Aug 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 437 |
| 06 Aug 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1,393 |
| 05 Aug 2024 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | 224 |
| 02 Aug 2024 | 9.97 | 10.00 | 9.97 | 10.00 | 10.00 | 1,508 |
| 01 Aug 2024 | 10.89 | 10.89 | 9.95 | 9.96 | 9.96 | 4,346 |
| 31 July 2024 | 9.98 | 10.47 | 9.98 | 10.47 | 10.47 | 3,556 |
| 30 July 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 622 |
| 29 July 2024 | 9.61 | 9.61 | 9.50 | 9.52 | 9.52 | 5,302 |
| 26 July 2024 | 9.65 | 9.70 | 9.60 | 9.60 | 9.60 | 11,939 |
| 25 July 2024 | 9.48 | 9.48 | 9.20 | 9.48 | 9.48 | 1,104 |
| 24 July 2024 | 9.50 | 9.50 | 9.03 | 9.03 | 9.03 | 1,533 |
| 23 July 2024 | 9.48 | 9.97 | 9.48 | 9.50 | 9.50 | 2,281 |
| 22 July 2024 | 9.97 | 10.46 | 9.97 | 9.97 | 9.97 | 1,050 |
| 19 July 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 500 |
| 18 July 2024 | 10.17 | 10.17 | 9.97 | 9.97 | 9.97 | 263 |
| 16 July 2024 | 10.49 | 10.49 | 9.97 | 10.49 | 10.49 | 3,076 |
| 15 July 2024 | 10.59 | 10.59 | 10.49 | 10.49 | 10.49 | 6,028 |
| 12 July 2024 | 10.23 | 10.23 | 10.19 | 10.19 | 10.19 | 6,069 |
| 11 July 2024 | 10.26 | 10.26 | 9.75 | 9.75 | 9.75 | 943 |
| 10 July 2024 | 10.26 | 10.27 | 10.26 | 10.26 | 10.26 | 15,129 |
| 09 July 2024 | 10.80 | 10.80 | 10.74 | 10.80 | 10.80 | 21,148 |
| 08 July 2024 | 10.10 | 10.30 | 10.00 | 10.29 | 10.29 | 31,213 |
| 05 July 2024 | 9.20 | 9.81 | 9.20 | 9.81 | 9.81 | 62,582 |
| 04 July 2024 | 9.28 | 9.35 | 9.28 | 9.35 | 9.35 | 23,223 |
| 03 July 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 7,063 |
| 02 July 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1,964 |
| 01 July 2024 | 7.71 | 8.09 | 7.71 | 8.09 | 8.09 | 24,444 |
| 28 June 2024 | 7.72 | 7.72 | 7.71 | 7.71 | 7.71 | 6,662 |
| 27 June 2024 | 8.29 | 8.29 | 7.88 | 8.11 | 8.11 | 2,706 |
| 26 June 2024 | 8.20 | 8.30 | 7.60 | 8.29 | 8.29 | 3,229 |
| 25 June 2024 | 8.00 | 8.00 | 7.40 | 8.00 | 8.00 | 2,779 |
| 24 June 2024 | 7.42 | 7.79 | 7.42 | 7.78 | 7.78 | 5,452 |
| 21 June 2024 | 7.14 | 7.42 | 7.14 | 7.42 | 7.42 | 527 |
| 20 June 2024 | 7.86 | 7.86 | 7.51 | 7.51 | 7.51 | 8,530 |
| 19 June 2024 | 7.94 | 7.95 | 7.90 | 7.90 | 7.90 | 7,063 |
| 18 June 2024 | 7.60 | 7.71 | 7.60 | 7.71 | 7.71 | 2,449 |
| 14 June 2024 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | 220 |
| 13 June 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2,317 |
| 12 June 2024 | 7.90 | 8.69 | 7.90 | 8.68 | 8.68 | 7,561 |
| 11 June 2024 | 8.35 | 8.35 | 8.31 | 8.31 | 8.31 | 315 |
| 10 June 2024 | 7.92 | 8.35 | 7.92 | 8.35 | 8.35 | 67 |
| 07 June 2024 | 7.94 | 8.33 | 7.94 | 8.33 | 8.33 | 93 |
| 06 June 2024 | 8.31 | 8.31 | 7.94 | 7.94 | 7.94 | 163 |
| 05 June 2024 | 7.90 | 8.31 | 7.90 | 8.31 | 8.31 | 335 |
| 04 June 2024 | 8.31 | 8.72 | 8.31 | 8.31 | 8.31 | 380 |
| 03 June 2024 | 8.30 | 8.31 | 8.05 | 8.31 | 8.31 | 3,971 |
| 31 May 2024 | 8.36 | 8.36 | 8.30 | 8.30 | 8.30 | 36 |
| 30 May 2024 | 8.25 | 8.25 | 7.84 | 8.20 | 8.20 | 297 |
| 29 May 2024 | 8.25 | 8.25 | 8.10 | 8.25 | 8.25 | 4,085 |
| 28 May 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 27 May 2024 | 8.05 | 8.27 | 7.51 | 8.25 | 8.25 | 3,337 |
| 24 May 2024 | 7.89 | 8.30 | 7.89 | 7.90 | 7.90 | 1,485 |
| 23 May 2024 | 8.70 | 8.70 | 8.30 | 8.30 | 8.30 | 1,386 |
| 22 May 2024 | 8.72 | 8.72 | 7.90 | 8.72 | 8.72 | 1,323 |
| 21 May 2024 | 8.30 | 8.31 | 8.30 | 8.31 | 8.31 | 1,386 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.