Five-Star Business Finance Limited (BOM:543663)
India · Delayed Price · Currency is INR 544.35
+3.55 (0.66%)
At close: Sep 16, 2025
BOM:543663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 607.50 | 607.50 | 585.55 | 587.95 | 587.95 | -1.44% | 27,548 |
| Aug 18, 2025 | 594.80 | 601.40 | 589.55 | 596.55 | 596.55 | 1.88% | 18,099 |
| Aug 14, 2025 | 585.00 | 589.50 | 577.05 | 585.55 | 585.55 | 1.09% | 22,384 |
| Aug 13, 2025 | 572.40 | 583.10 | 572.40 | 579.25 | 577.25 | 1.20% | 18,908 |
| Aug 12, 2025 | 584.75 | 584.75 | 571.25 | 572.40 | 570.42 | -0.90% | 19,022 |
| Aug 11, 2025 | 579.75 | 581.20 | 572.05 | 577.60 | 575.61 | -0.37% | 11,880 |
| Aug 8, 2025 | 587.00 | 592.95 | 576.90 | 579.75 | 577.75 | -0.84% | 24,909 |
| Aug 7, 2025 | 581.25 | 590.50 | 570.25 | 584.65 | 582.63 | 0.29% | 36,252 |
| Aug 6, 2025 | 600.05 | 603.85 | 581.25 | 582.95 | 580.94 | -3.24% | 50,405 |
| Aug 5, 2025 | 608.20 | 608.20 | 597.80 | 602.45 | 600.37 | -0.30% | 6,634 |
| Aug 4, 2025 | 612.95 | 612.95 | 596.35 | 604.25 | 602.16 | 1.10% | 25,535 |
| Aug 1, 2025 | 599.00 | 612.00 | 592.75 | 597.65 | 595.59 | 0.61% | 57,549 |
| Jul 31, 2025 | 608.05 | 620.30 | 592.00 | 594.05 | 592.00 | -2.82% | 76,113 |
| Jul 30, 2025 | 649.55 | 651.95 | 608.00 | 611.30 | 609.19 | -5.89% | 95,501 |
| Jul 29, 2025 | 650.00 | 656.75 | 592.35 | 649.55 | 647.31 | -3.18% | 179,979 |
| Jul 28, 2025 | 698.00 | 698.00 | 668.00 | 670.85 | 668.53 | -2.78% | 24,744 |
| Jul 25, 2025 | 728.95 | 728.95 | 686.00 | 690.00 | 687.62 | -4.45% | 39,226 |
| Jul 24, 2025 | 733.70 | 733.70 | 718.10 | 722.10 | 719.61 | -1.03% | 7,873 |
| Jul 23, 2025 | 723.80 | 732.40 | 716.35 | 729.65 | 727.13 | 0.84% | 9,524 |
| Jul 22, 2025 | 728.95 | 737.05 | 722.80 | 723.60 | 721.10 | -1.17% | 7,210 |
| Jul 21, 2025 | 730.00 | 734.75 | 722.60 | 732.15 | 729.62 | 0.21% | 15,391 |
| Jul 18, 2025 | 740.95 | 741.50 | 726.00 | 730.60 | 728.08 | -1.59% | 19,002 |
| Jul 17, 2025 | 744.20 | 763.90 | 740.95 | 742.40 | 739.84 | -0.42% | 11,310 |
| Jul 16, 2025 | 752.65 | 757.45 | 743.45 | 745.50 | 742.93 | -0.42% | 16,777 |
| Jul 15, 2025 | 781.90 | 790.70 | 739.95 | 748.65 | 746.07 | -4.03% | 41,887 |
| Jul 14, 2025 | 761.05 | 794.60 | 757.95 | 780.05 | 777.36 | 1.17% | 34,371 |
| Jul 11, 2025 | 751.05 | 775.00 | 751.05 | 771.05 | 768.39 | 1.70% | 16,533 |
| Jul 10, 2025 | 777.00 | 777.00 | 744.90 | 758.15 | 755.53 | 1.62% | 20,548 |