Five-Star Business Finance Limited (BOM:543663)
India · Delayed Price · Currency is INR 652.85
+10.70 (1.67%)
At close: Oct 31, 2025
BOM:543663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 629.90 | 665.95 | 618.60 | 652.85 | 652.85 | 1.67% | 1,529,618 |
| Oct 30, 2025 | 603.50 | 660.55 | 603.50 | 642.15 | 642.15 | 6.42% | 3,441,657 |
| Oct 29, 2025 | 540.05 | 621.95 | 528.75 | 603.40 | 603.40 | 12.40% | 1,441,649 |
| Oct 28, 2025 | 530.25 | 544.00 | 527.05 | 536.85 | 536.85 | 1.50% | 79,110 |
| Oct 27, 2025 | 540.95 | 540.95 | 525.35 | 528.90 | 528.90 | -1.74% | 27,558 |
| Oct 24, 2025 | 538.90 | 540.70 | 532.60 | 538.25 | 538.25 | 0.24% | 30,455 |
| Oct 23, 2025 | 537.05 | 541.95 | 531.00 | 536.95 | 536.95 | 0.16% | 42,884 |
| Oct 21, 2025 | 541.85 | 541.85 | 533.05 | 536.10 | 536.10 | 0.77% | 11,119 |
| Oct 20, 2025 | 529.00 | 543.25 | 524.85 | 532.00 | 532.00 | 0.89% | 39,373 |
| Oct 17, 2025 | 530.00 | 533.50 | 522.45 | 527.30 | 527.30 | -1.07% | 21,231 |
| Oct 16, 2025 | 529.05 | 535.15 | 528.80 | 533.00 | 533.00 | 0.71% | 35,045 |
| Oct 15, 2025 | 510.35 | 533.85 | 510.35 | 529.25 | 529.25 | 2.77% | 80,648 |
| Oct 14, 2025 | 530.05 | 530.05 | 514.05 | 515.00 | 515.00 | -1.70% | 12,914 |
| Oct 13, 2025 | 520.90 | 529.90 | 520.90 | 523.90 | 523.90 | -0.75% | 10,662 |
| Oct 10, 2025 | 524.35 | 531.10 | 522.45 | 527.85 | 527.85 | 0.73% | 11,272 |
| Oct 9, 2025 | 523.35 | 526.00 | 513.65 | 524.00 | 524.00 | 0.41% | 16,136 |
| Oct 8, 2025 | 535.05 | 536.05 | 521.60 | 521.85 | 521.85 | -1.98% | 22,743 |
| Oct 7, 2025 | 536.35 | 537.35 | 531.00 | 532.40 | 532.40 | -0.77% | 31,355 |
| Oct 6, 2025 | 534.10 | 540.75 | 532.40 | 536.55 | 536.55 | 0.45% | 39,792 |
| Oct 3, 2025 | 536.20 | 536.25 | 527.05 | 534.15 | 534.15 | -0.24% | 14,602 |
| Oct 1, 2025 | 537.00 | 544.65 | 531.35 | 535.45 | 535.45 | -0.21% | 64,414 |
| Sep 30, 2025 | 517.95 | 544.00 | 514.00 | 536.60 | 536.60 | 3.94% | 257,584 |
| Sep 29, 2025 | 512.05 | 520.25 | 501.20 | 516.25 | 516.25 | 1.14% | 48,553 |
| Sep 26, 2025 | 524.95 | 524.95 | 507.25 | 510.45 | 510.45 | -1.84% | 54,066 |
| Sep 25, 2025 | 523.25 | 525.20 | 515.50 | 520.00 | 520.00 | -0.47% | 30,436 |
| Sep 24, 2025 | 527.80 | 546.80 | 521.50 | 522.45 | 522.45 | -0.11% | 154,466 |
| Sep 23, 2025 | 541.00 | 541.00 | 520.90 | 523.00 | 523.00 | -2.37% | 82,436 |
| Sep 22, 2025 | 539.60 | 546.90 | 534.50 | 535.70 | 535.70 | -0.32% | 36,195 |
| Sep 19, 2025 | 543.45 | 543.45 | 534.35 | 537.40 | 537.40 | -0.34% | 38,801 |
| Sep 18, 2025 | 547.65 | 547.65 | 534.30 | 539.25 | 539.25 | -0.53% | 42,848 |
| Sep 17, 2025 | 547.50 | 569.00 | 540.10 | 542.15 | 542.15 | -0.40% | 97,027 |
| Sep 16, 2025 | 544.95 | 547.80 | 539.20 | 544.35 | 544.35 | 0.66% | 23,793 |
| Sep 15, 2025 | 544.90 | 545.00 | 535.60 | 540.80 | 540.80 | 0.04% | 32,148 |
| Sep 12, 2025 | 536.85 | 548.65 | 529.05 | 540.60 | 540.60 | 2.00% | 194,804 |
| Sep 11, 2025 | 539.50 | 547.00 | 529.00 | 530.00 | 530.00 | -1.01% | 93,771 |
| Sep 10, 2025 | 531.75 | 539.85 | 528.50 | 535.40 | 535.40 | 0.91% | 41,989 |
| Sep 9, 2025 | 539.95 | 539.95 | 528.55 | 530.55 | 530.55 | -0.34% | 12,624 |
| Sep 8, 2025 | 533.05 | 544.65 | 531.10 | 532.35 | 532.35 | -0.01% | 95,404 |
| Sep 5, 2025 | 530.85 | 537.30 | 524.00 | 532.40 | 532.40 | 0.97% | 32,551 |
| Sep 4, 2025 | 543.20 | 543.20 | 525.00 | 527.30 | 527.30 | -1.07% | 19,686 |
| Sep 3, 2025 | 530.85 | 540.90 | 527.10 | 533.00 | 533.00 | 1.18% | 60,724 |
| Sep 2, 2025 | 556.95 | 556.95 | 522.00 | 526.80 | 526.80 | -4.17% | 131,717 |
| Sep 1, 2025 | 546.95 | 552.10 | 542.50 | 549.75 | 549.75 | 0.78% | 10,068 |
| Aug 29, 2025 | 552.75 | 553.20 | 543.00 | 545.50 | 545.50 | -1.31% | 32,823 |
| Aug 28, 2025 | 576.95 | 576.95 | 550.75 | 552.75 | 552.75 | -1.57% | 20,890 |
| Aug 26, 2025 | 576.70 | 577.75 | 558.00 | 561.55 | 561.55 | -2.66% | 41,773 |
| Aug 25, 2025 | 590.60 | 590.60 | 575.00 | 576.90 | 576.90 | -2.03% | 30,609 |
| Aug 22, 2025 | 584.05 | 590.00 | 579.25 | 588.85 | 588.85 | 0.80% | 21,190 |
| Aug 21, 2025 | 582.00 | 589.00 | 578.75 | 584.15 | 584.15 | 0.58% | 14,060 |
| Aug 20, 2025 | 584.20 | 590.95 | 578.10 | 580.80 | 580.80 | -1.22% | 24,973 |