First Fintec share price history

BSE: 532379IT - SoftwareSmall Cap

FIRST FINTEC LIMITED · Face value ₹10 · Listed Nov 2000

₹12.81₹0.21 (1.61%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹13.02.

28 Oct: open ₹12.76, high ₹12.81, low ₹12.76

52-week range of traded prices to 28 Oct 2026

₹5.65Low, 30 Jan 2026₹15.60High, 7 Oct 2026

Market cap: ₹13 Cr4,828th largest listed
P/E: Lossover the last 12 months
P/B: 1.25
Dividend yield: Nonein the last 12 months
ROE: −0.4%
ROCE: −2.1%
Debt to equity: 0.02
Volume, BSE: 5,120

First Fintec share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

First Fintec's share price is on record from 30 Sep 2011, when it closed at ₹57.05, to 28 Oct 2026. Its highest close was ₹57.05 on 30 Sep 2011 and its lowest ₹1.51 on 7 Apr 2020. Its trading goes back to 2 Jan 2007, but prices before 30 Sep 2011 are not shown: on 25 Jul 2011 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	12.81	+84.6%	14.93	6.10	6.94	15.60	5.65	18,55,593
2025	6.94	−33.9%	10.71	5.25	10.50	10.86	5.25	4,76,877
2024	10.50	+57.2%	11.68	5.12	6.35	11.74	5.07	10,58,625
2023	6.68	+30.0%	8.61	4.00	5.56	8.98	3.91	7,53,224
2022	5.14	−10.5%	8.25	4.00	5.94	8.28	3.70	16,94,169
2021	5.74	−11.0%	6.86	4.00	6.60	7.00	3.80	7,47,123
2020	6.45	+72.5%	7.75	1.51	3.74	7.75	1.48	6,90,541
2019	3.74	−69.8%	12.00	3.57	12.20	13.50	3.57	2,86,504
2018	12.40	−21.0%	17.00	8.86	15.50	18.30	8.17	14,94,384
2017	15.70	+31.6%	18.60	12.52	11.90	20.10	11.90	23,00,946
2016	11.93	+31.1%	13.48	5.51	8.65	14.05	4.96	8,02,719
2015	9.10	−1.0%	10.16	5.15	9.99	10.69	4.90	6,39,309
2014	9.19	+5.1%	13.06	6.01	9.00	14.36	6.00	7,63,501
2013	8.74	−29.8%	13.33	5.81	12.34	13.80	5.64	4,64,876
2012	12.45	−55.0%	34.50	12.38	26.00	36.10	12.00	10,46,685
2011	27.65	–	57.05	26.45	22.40	64.00	22.40	7,32,940

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2011 is from its first session, 30 Sep 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	12.81	−3.2%	13.23	15.60	12.49	2,44,783
Sep 2026	13.23	+95.7%	6.76	13.24	6.52	5,12,059
Aug 2026	6.76	−1.6%	6.98	7.09	6.07	1,02,837
Jul 2026	6.87	−21.8%	9.18	9.39	6.30	2,47,470
Jun 2026	8.78	+30.1%	6.51	9.53	6.24	4,17,113
May 2026	6.75	−6.9%	7.20	7.75	6.32	1,18,334
Apr 2026	7.25	+11.5%	6.50	8.15	6.40	90,311
Mar 2026	6.50	−6.7%	6.94	7.35	6.13	29,206
Feb 2026	6.97	+8.1%	6.50	8.79	5.96	67,280
Jan 2026	6.45	−7.1%	6.94	8.36	5.65	26,200
Dec 2025	6.94	+6.8%	6.50	7.75	5.86	84,217
Nov 2025	6.50	−6.1%	6.95	7.46	6.25	29,166
Oct 2025	6.92	+3.3%	6.70	7.64	6.21	16,227
Sep 2025	6.70	−10.7%	7.85	9.06	6.68	35,866
Aug 2025	7.50	+29.3%	5.55	9.31	5.25	55,362
Jul 2025	5.80	−15.6%	6.91	6.91	5.57	16,125
Jun 2025	6.87	−1.4%	6.97	7.50	6.23	32,731
May 2025	6.97	−15.1%	7.80	7.80	6.75	13,714
Apr 2025	8.21	+6.3%	7.72	8.55	7.00	25,085
Mar 2025	7.72	+10.3%	7.20	8.94	6.35	81,914
Feb 2025	7.00	−17.9%	8.61	9.23	6.80	46,471
Jan 2025	8.53	−18.8%	10.50	10.86	8.53	39,999
Dec 2024	10.50	+1.4%	10.87	11.74	9.85	1,15,297
Nov 2024	10.36	+10.8%	9.35	10.36	8.04	64,452
Oct 2024	9.35	+41.0%	6.63	9.35	6.63	92,376
Sep 2024	6.63	−21.1%	8.24	8.24	5.07	1,25,507
Aug 2024	8.40	−19.8%	10.89	10.89	8.40	32,585
Jul 2024	10.47	+35.8%	7.71	10.80	7.71	2,31,032
Jun 2024	7.71	−7.1%	8.30	8.72	7.14	54,819
May 2024	8.30	+14.0%	7.64	8.72	7.40	70,278
Apr 2024	7.28	+27.3%	5.61	7.28	5.44	35,313
Mar 2024	5.72	−33.1%	8.55	8.55	5.71	30,322
Feb 2024	8.55	+9.9%	7.93	8.77	7.26	76,196
Jan 2024	7.78	+16.5%	6.35	8.40	6.35	1,30,448
Dec 2023	6.68	+45.2%	4.80	8.98	4.51	2,86,964
Nov 2023	4.60	−16.1%	5.48	5.65	4.55	78,472
Oct 2023	5.48	+1.9%	5.38	5.49	4.79	25,338
Sep 2023	5.38	+19.8%	4.49	5.48	4.37	46,062
Aug 2023	4.49	−1.1%	4.54	5.12	4.00	43,402
Jul 2023	4.54	−7.9%	5.10	5.55	4.00	48,418
Jun 2023	4.93	+4.7%	4.71	5.40	3.91	20,291
May 2023	4.71	−5.6%	4.75	5.19	4.08	11,284
Apr 2023	4.99	+10.4%	4.53	5.08	4.00	14,467
Mar 2023	4.52	−33.4%	6.46	6.64	4.52	35,118
Feb 2023	6.79	+1.5%	6.36	6.96	5.89	17,104
Jan 2023	6.69	+30.2%	5.56	7.29	4.81	1,26,304
Dec 2022	5.14	+10.1%	4.67	6.00	4.13	1,11,782
Nov 2022	4.67	−6.4%	4.75	4.84	4.15	1,48,155
Oct 2022	4.99	−10.9%	5.32	5.86	4.21	84,544
Sep 2022	5.60	+12.0%	4.75	6.00	4.56	1,47,908
Aug 2022	5.00	0.0%	5.01	5.50	4.38	83,967
Jul 2022	5.00	+22.0%	3.70	6.09	3.70	59,480
Jun 2022	4.10	−20.8%	5.43	5.43	4.00	34,889
May 2022	5.18	−5.0%	5.72	5.72	4.29	56,420
Apr 2022	5.45	−1.1%	5.50	6.61	4.98	96,091
Mar 2022	5.51	+6.6%	4.98	5.81	4.71	1,64,565
Feb 2022	5.17	−5.8%	5.51	8.28	5.16	3,30,369
Jan 2022	5.49	−4.4%	5.94	6.32	5.18	3,75,999
Dec 2021	5.74	−0.7%	6.00	6.66	4.85	3,04,684
Nov 2021	5.78	+12.2%	5.20	5.95	4.76	36,455
Oct 2021	5.15	+17.0%	4.40	6.19	4.01	45,895
Sep 2021	4.40	−4.3%	4.37	4.79	3.80	35,536
Aug 2021	4.60	−18.6%	5.65	5.76	4.20	52,928
Jul 2021	5.65	−13.1%	6.18	6.55	5.16	85,369
Jun 2021	6.50	+14.0%	5.42	6.94	5.15	46,989
May 2021	5.70	+18.8%	5.00	6.19	4.88	13,518
Apr 2021	4.80	−8.6%	5.00	5.98	4.80	3,522
Mar 2021	5.25	+4.8%	5.00	5.43	4.90	57,347
Feb 2021	5.01	+0.2%	5.00	5.98	4.32	50,990
Jan 2021	5.00	−22.5%	6.60	7.00	4.99	13,890
Dec 2020	6.45	−1.2%	6.50	6.60	5.60	82,088
Nov 2020	6.53	+8.3%	6.00	6.89	5.70	36,543
Oct 2020	6.03	−20.3%	7.57	7.75	5.73	12,998
Sep 2020	7.57	+29.6%	5.84	7.72	5.84	33,557
Aug 2020	5.84	+38.4%	4.30	5.84	4.22	22,381
Jul 2020	4.22	+106.9%	2.04	4.22	1.94	22,434
Jun 2020	2.04	+30.8%	1.63	2.15	1.63	913
May 2020	1.56	−24.6%	2.07	2.19	1.56	3,264
Apr 2020	2.07	+27.0%	1.55	2.17	1.48	6,101
Mar 2020	1.63	−42.8%	2.71	3.10	1.63	34,100
Feb 2020	2.85	−14.9%	3.35	3.41	2.37	1,55,240
Jan 2020	3.35	−10.4%	3.74	3.74	3.15	2,80,922
Dec 2019	3.74	−17.3%	4.30	4.30	3.57	2,518
Nov 2019	4.52	−22.1%	5.80	5.90	4.52	20,167
Oct 2019	5.80	−15.9%	6.56	6.56	5.78	1,32,630
Sep 2019	6.90	−18.8%	8.92	8.92	6.75	8,617
Aug 2019	8.50	−5.9%	8.58	8.61	8.16	761
Jul 2019	9.03	−7.9%	9.98	9.98	9.03	110
May 2019	9.80	−1.0%	9.41	9.80	9.41	35
Apr 2019	9.90	−8.3%	10.26	10.80	9.41	2,393
Mar 2019	10.80	−4.4%	11.00	12.00	9.89	37,933
Feb 2019	11.30	+33.7%	8.05	11.34	8.03	71,349
Jan 2019	8.45	−31.9%	12.20	13.50	8.45	9,991
Dec 2018	12.40	−6.8%	12.64	12.99	8.17	35,041
Nov 2018	13.30	−7.6%	15.08	15.69	13.30	1,06,172
Oct 2018	14.40	+37.0%	11.00	14.85	9.55	1,90,821
Sep 2018	10.51	−24.1%	13.16	14.50	10.51	56,401
Aug 2018	13.85	−17.8%	16.00	17.45	13.20	1,23,688
Jul 2018	16.84	+29.5%	13.00	17.21	12.36	1,32,396
Jun 2018	13.00	−10.7%	13.85	15.25	11.78	2,28,402
May 2018	14.55	−3.0%	14.25	16.75	13.61	1,08,547
Apr 2018	15.00	−1.6%	14.70	17.10	14.30	60,357
Mar 2018	15.25	−3.2%	15.70	17.00	14.15	1,92,677
Feb 2018	15.75	−4.3%	15.60	18.20	13.25	80,918
Jan 2018	16.45	+4.8%	15.50	18.30	13.95	1,78,964
Dec 2017	15.70	−0.6%	15.05	17.00	14.35	1,22,524
Nov 2017	15.80	−2.2%	16.85	18.70	14.15	2,22,491
Oct 2017	16.15	+5.9%	15.10	17.90	14.30	2,29,612
Sep 2017	15.25	+0.3%	15.20	18.45	14.15	1,18,800
Aug 2017	15.20	−6.7%	16.05	16.95	13.10	81,973
Jul 2017	16.30	+2.8%	15.60	18.70	15.10	1,35,740
Jun 2017	15.85	−6.8%	17.50	18.00	14.15	1,55,432
May 2017	17.00	+7.9%	14.55	20.10	13.60	1,95,176
Apr 2017	15.75	+15.8%	13.10	18.25	13.10	95,894
Mar 2017	13.60	−17.3%	16.45	17.00	13.40	5,23,042
Feb 2017	16.45	+6.1%	16.20	17.05	13.60	2,74,958
Jan 2017	15.50	+29.9%	11.90	15.50	11.90	1,45,304
Dec 2016	11.93	+30.0%	8.82	11.93	8.81	79,415
Nov 2016	9.18	−23.6%	12.15	14.05	8.70	1,24,915
Oct 2016	12.01	+27.1%	9.10	12.11	8.20	1,58,874
Sep 2016	9.45	+32.2%	7.01	9.93	7.01	57,974
Aug 2016	7.15	−28.5%	9.55	10.70	7.10	16,325
Jul 2016	10.00	+51.5%	6.93	10.65	6.59	1,05,167
Jun 2016	6.60	+1.5%	6.50	6.62	5.42	37,829
May 2016	6.50	−6.3%	7.00	7.35	6.10	17,215
Apr 2016	6.94	+26.0%	5.51	7.71	4.96	44,484
Mar 2016	5.51	−8.0%	5.72	6.30	5.47	13,778
Feb 2016	5.99	−28.9%	8.02	9.05	5.99	78,969
Jan 2016	8.43	−7.4%	8.65	9.30	7.00	67,774
Dec 2015	9.10	+29.6%	7.05	9.12	6.61	78,302
Nov 2015	7.02	−13.8%	8.54	8.54	7.00	10,187
Oct 2015	8.14	+23.1%	6.94	8.59	6.52	95,680
Sep 2015	6.61	+20.6%	5.36	6.94	4.90	7,305
Aug 2015	5.48	−24.4%	7.05	7.95	5.35	19,846
Jul 2015	7.25	+16.0%	6.25	8.03	5.56	60,206
Jun 2015	6.25	−1.9%	6.00	7.25	5.58	31,670
May 2015	6.37	−1.5%	7.40	7.99	6.00	24,236
Apr 2015	6.47	+0.3%	6.40	8.00	6.06	66,319
Mar 2015	6.45	−13.4%	7.36	8.10	5.62	57,140
Feb 2015	7.45	−18.2%	9.15	9.90	6.81	90,702
Jan 2015	9.11	−0.9%	9.99	10.69	8.02	97,716
Dec 2014	9.19	+0.8%	8.35	11.90	7.75	64,762
Nov 2014	9.12	+0.9%	8.71	10.50	8.00	68,174
Oct 2014	9.04	−4.0%	9.00	10.11	8.26	48,179
Sep 2014	9.42	+19.4%	8.67	14.36	7.15	2,02,657
Aug 2014	7.89	−11.3%	9.29	9.29	7.00	52,662
Jul 2014	8.90	−2.2%	8.80	9.65	7.90	45,576
Jun 2014	9.10	−3.0%	9.05	9.71	8.00	47,063
May 2014	9.38	+30.3%	7.00	9.56	6.61	67,945
Apr 2014	7.20	−1.5%	6.96	7.95	6.87	28,702
Mar 2014	7.31	−6.2%	7.51	7.89	6.76	43,676
Feb 2014	7.79	+24.6%	6.01	8.00	6.00	35,190
Jan 2014	6.25	−28.5%	9.00	9.00	6.25	58,915
Dec 2013	8.74	+6.8%	7.78	8.74	6.44	46,749
Nov 2013	8.18	+31.9%	5.96	9.00	5.96	45,317
Oct 2013	6.20	+6.7%	6.10	6.61	5.64	14,763
Sep 2013	5.81	−17.0%	7.00	7.30	5.81	10,568
Aug 2013	7.00	−6.7%	7.50	8.25	6.67	8,143
Jul 2013	7.50	−10.7%	8.50	9.03	6.20	35,419
Jun 2013	8.40	+42.1%	5.91	9.18	5.91	7,314
May 2013	5.91	−38.7%	9.60	9.95	5.91	13,757
Apr 2013	9.64	+34.6%	7.07	10.71	7.07	21,490
Mar 2013	7.16	−12.4%	8.00	9.70	6.60	1,58,384
Feb 2013	8.17	−29.1%	11.41	12.40	8.00	52,365
Jan 2013	11.52	−7.5%	12.34	13.80	11.28	50,607
Dec 2012	12.45	−10.8%	13.40	14.90	12.00	69,436
Nov 2012	13.95	−7.3%	15.50	16.65	12.50	68,575
Oct 2012	15.05	−2.6%	13.50	15.80	13.50	65,694
Sep 2012	15.45	+9.2%	13.05	16.90	13.05	60,980
Aug 2012	14.15	−9.0%	15.65	17.40	13.20	67,614
Jul 2012	15.55	−18.8%	18.35	19.00	14.15	85,978
Jun 2012	19.15	−6.8%	20.15	20.85	15.50	70,830
May 2012	20.55	−16.0%	24.90	28.60	19.00	1,14,448
Apr 2012	24.45	−6.7%	25.70	27.65	22.20	83,506
Mar 2012	26.20	−12.7%	30.55	30.65	23.25	65,817
Feb 2012	30.00	+5.1%	27.60	36.10	27.10	1,74,251
Jan 2012	28.55	+3.3%	26.00	33.50	26.00	1,19,556
Dec 2011	27.65	−14.3%	32.25	45.95	25.00	2,01,059
Nov 2011	32.25	−36.6%	50.05	56.50	32.00	1,65,790
Oct 2011	50.90	−10.8%	57.95	64.00	42.90	3,00,113
Sep 2011	57.05	–	22.40	58.30	22.40	65,978

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	12.76	12.81	12.76	12.81	12.76	5,120
27 Oct 2026	13.00	13.02	13.00	13.02	13.00	5,803
26 Oct 2026	13.00	13.00	13.00	13.00	13.00	17,033
23 Oct 2026	12.49	12.75	12.49	12.75	12.66	18,721
22 Oct 2026	13.00	13.00	12.74	12.74	12.81	369
21 Oct 2026	13.26	13.26	13.00	13.00	13.20	137
19 Oct 2026	12.75	13.26	12.75	13.26	12.80	12,988
16 Oct 2026	13.00	13.00	12.99	13.00	13.00	16,748
15 Oct 2026	13.25	13.25	13.25	13.25	13.25	21,937
14 Oct 2026	13.52	13.52	13.52	13.52	13.52	2,406
13 Oct 2026	13.79	13.79	13.79	13.79	13.79	628
12 Oct 2026	14.07	14.07	14.07	14.07	14.07	1,926
9 Oct 2026	14.35	14.35	14.35	14.35	14.35	101
8 Oct 2026	14.64	14.64	14.64	14.64	14.64	1,002
7 Oct 2026	15.55	15.60	14.12	14.93	15.41	27,779
6 Oct 2026	14.80	14.86	13.96	14.86	14.83	24,051
5 Oct 2026	14.16	14.16	12.82	14.16	14.04	41,908
1 Oct 2026	13.23	13.89	13.23	13.49	13.87	46,126
30 Sep 2026	12.61	13.24	12.61	13.23	13.21	24,985
29 Sep 2026	12.01	12.61	11.99	12.61	12.51	21,989
28 Sep 2026	12.20	12.55	11.99	12.01	12.28	12,619
25 Sep 2026	12.65	12.66	11.50	11.96	12.61	39,531

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.First Fintec bonus and split history

Ex-date	Event	Price factor	What happened
25 Jul 2011	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.
22 Dec 2009	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.