Five-Star Business Finance Limited (BOM:543663)
India · Delayed Price · Currency is INR 511.35
+5.05 (1.00%)
At close: Jan 20, 2026
BOM:543663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 515.70 | 519.00 | 507.85 | 513.85 | 513.85 | -0.03% | 10,615 |
| Jan 22, 2026 | 519.00 | 525.40 | 512.00 | 514.00 | 514.00 | -0.50% | 24,266 |
| Jan 21, 2026 | 505.85 | 519.70 | 505.00 | 516.60 | 516.60 | 1.03% | 33,457 |
| Jan 20, 2026 | 513.40 | 525.00 | 500.30 | 511.35 | 511.35 | 1.00% | 25,557 |
| Jan 19, 2026 | 513.00 | 513.00 | 504.35 | 506.30 | 506.30 | -1.85% | 30,753 |
| Jan 16, 2026 | 508.25 | 521.85 | 508.25 | 515.85 | 515.85 | 0.49% | 9,725 |
| Jan 14, 2026 | 514.00 | 518.80 | 512.65 | 513.35 | 513.35 | -0.94% | 21,099 |
| Jan 13, 2026 | 507.00 | 519.35 | 504.45 | 518.20 | 518.20 | 2.21% | 20,928 |
| Jan 12, 2026 | 507.60 | 508.65 | 499.40 | 507.00 | 507.00 | -0.10% | 19,788 |
| Jan 9, 2026 | 516.60 | 519.20 | 506.10 | 507.50 | 507.50 | -1.76% | 32,583 |
| Jan 8, 2026 | 532.95 | 533.65 | 515.00 | 516.60 | 516.60 | -2.89% | 56,925 |
| Jan 7, 2026 | 533.90 | 537.25 | 527.10 | 532.00 | 532.00 | -0.73% | 30,331 |
| Jan 6, 2026 | 530.75 | 543.20 | 524.65 | 535.90 | 535.90 | 1.06% | 52,038 |
| Jan 5, 2026 | 533.10 | 534.90 | 526.40 | 530.30 | 530.30 | -0.38% | 33,464 |
| Jan 2, 2026 | 535.05 | 538.45 | 527.00 | 532.30 | 532.30 | -0.52% | 36,276 |
| Jan 1, 2026 | 543.95 | 549.00 | 532.55 | 535.10 | 535.10 | -2.15% | 33,681 |
| Dec 31, 2025 | 537.30 | 552.00 | 537.30 | 546.85 | 546.85 | 1.13% | 32,839 |
| Dec 30, 2025 | 548.95 | 548.95 | 531.50 | 540.75 | 540.75 | -0.14% | 35,656 |
| Dec 29, 2025 | 554.05 | 557.30 | 540.10 | 541.50 | 541.50 | -2.11% | 29,943 |
| Dec 26, 2025 | 558.65 | 559.25 | 551.50 | 553.20 | 553.20 | -0.94% | 22,344 |
| Dec 24, 2025 | 562.60 | 563.70 | 557.05 | 558.45 | 558.45 | -0.83% | 17,477 |
| Dec 23, 2025 | 567.75 | 577.90 | 559.00 | 563.10 | 563.10 | 0.43% | 46,178 |
| Dec 22, 2025 | 575.00 | 576.90 | 551.15 | 560.70 | 560.70 | -1.60% | 63,114 |
| Dec 19, 2025 | 581.30 | 589.45 | 568.45 | 569.80 | 569.80 | -3.47% | 58,871 |
| Dec 18, 2025 | 589.35 | 595.70 | 586.00 | 590.30 | 590.30 | -0.03% | 30,651 |
| Dec 17, 2025 | 591.00 | 593.90 | 577.70 | 590.50 | 590.50 | -0.17% | 37,900 |
| Dec 16, 2025 | 571.35 | 606.50 | 571.00 | 591.50 | 591.50 | 2.63% | 171,834 |
| Dec 15, 2025 | 564.70 | 582.30 | 563.90 | 576.35 | 576.35 | 1.59% | 42,338 |
| Dec 12, 2025 | 567.30 | 568.00 | 560.30 | 567.35 | 567.35 | 0.01% | 14,053 |
| Dec 11, 2025 | 565.80 | 569.20 | 557.05 | 567.30 | 567.30 | 0.27% | 14,853 |
| Dec 10, 2025 | 571.35 | 580.50 | 561.25 | 565.75 | 565.75 | -2.31% | 48,337 |
| Dec 9, 2025 | 572.25 | 581.95 | 561.20 | 579.15 | 579.15 | 1.21% | 21,474 |
| Dec 8, 2025 | 581.05 | 584.70 | 569.80 | 572.25 | 572.25 | -1.40% | 12,986 |
| Dec 5, 2025 | 587.70 | 587.70 | 566.50 | 580.35 | 580.35 | -1.58% | 56,550 |
| Dec 4, 2025 | 571.45 | 595.95 | 566.35 | 589.65 | 589.65 | 2.90% | 71,575 |
| Dec 3, 2025 | 584.30 | 584.30 | 569.90 | 573.05 | 573.05 | -1.91% | 47,289 |
| Dec 2, 2025 | 583.90 | 587.55 | 579.70 | 584.20 | 584.20 | -0.26% | 13,705 |
| Dec 1, 2025 | 592.05 | 597.95 | 582.50 | 585.75 | 585.75 | -0.87% | 45,769 |
| Nov 28, 2025 | 590.45 | 624.85 | 587.15 | 590.90 | 590.90 | 0.24% | 271,199 |
| Nov 27, 2025 | 600.45 | 604.25 | 586.50 | 589.50 | 589.50 | -2.59% | 361,104 |
| Nov 26, 2025 | 605.45 | 617.20 | 602.00 | 605.15 | 605.15 | -0.05% | 51,271 |
| Nov 25, 2025 | 615.75 | 615.75 | 597.80 | 605.45 | 605.45 | -1.67% | 46,134 |
| Nov 24, 2025 | 620.35 | 634.35 | 610.00 | 615.75 | 615.75 | -0.57% | 64,378 |
| Nov 21, 2025 | 591.85 | 622.00 | 583.05 | 619.30 | 619.30 | 4.24% | 175,440 |
| Nov 20, 2025 | 611.35 | 611.35 | 590.75 | 594.10 | 594.10 | -2.54% | 24,442 |
| Nov 19, 2025 | 637.95 | 637.95 | 606.10 | 609.60 | 609.60 | -2.39% | 28,862 |
| Nov 18, 2025 | 639.70 | 639.70 | 621.30 | 624.55 | 624.55 | -1.10% | 15,411 |
| Nov 17, 2025 | 645.95 | 647.20 | 626.85 | 631.50 | 631.50 | -1.86% | 26,472 |
| Nov 14, 2025 | 641.15 | 653.35 | 638.00 | 643.45 | 643.45 | 0.19% | 30,815 |
| Nov 13, 2025 | 616.05 | 646.50 | 616.05 | 642.20 | 642.20 | 4.46% | 62,849 |