Five-Star Business Finance Limited (BOM:543663)
India · Delayed Price · Currency is INR 521.25
-6.20 (-1.18%)
At close: Aug 21, 2026
BOM:543663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 527.45 | 529.40 | 518.40 | 521.25 | 521.25 | -1.18% | 12,418 |
| Aug 20, 2026 | 523.70 | 533.00 | 520.75 | 527.45 | 527.45 | 1.29% | 19,462 |
| Aug 19, 2026 | 532.80 | 533.30 | 516.00 | 520.75 | 520.75 | -2.75% | 18,849 |
| Aug 18, 2026 | 533.90 | 536.75 | 531.90 | 535.45 | 535.45 | -0.39% | 5,092 |
| Aug 17, 2026 | 547.95 | 547.95 | 532.20 | 537.55 | 537.55 | -2.43% | 16,305 |
| Aug 14, 2026 | 545.60 | 552.30 | 534.85 | 550.95 | 550.95 | 1.11% | 19,801 |
| Aug 13, 2026 | 556.10 | 556.10 | 531.10 | 544.90 | 544.90 | -1.71% | 40,438 |
| Aug 12, 2026 | 543.80 | 555.75 | 543.80 | 554.40 | 554.40 | 1.49% | 30,834 |
| Aug 11, 2026 | 543.40 | 550.00 | 543.40 | 546.25 | 546.25 | -0.14% | 240,546 |
| Aug 10, 2026 | 551.90 | 552.05 | 543.80 | 547.00 | 547.00 | 0.75% | 10,882 |
| Aug 7, 2026 | 550.55 | 550.55 | 542.00 | 542.95 | 542.95 | -1.84% | 10,250 |
| Aug 6, 2026 | 550.40 | 556.00 | 545.00 | 553.15 | 553.15 | 1.13% | 14,268 |
| Aug 5, 2026 | 550.75 | 550.75 | 541.90 | 546.95 | 546.95 | 0.65% | 12,230 |
| Aug 4, 2026 | 551.00 | 555.75 | 541.10 | 543.40 | 543.40 | -1.38% | 8,822 |
| Aug 3, 2026 | 549.35 | 563.90 | 549.10 | 551.00 | 551.00 | 0.44% | 34,057 |
| Jul 31, 2026 | 558.05 | 568.35 | 545.30 | 548.60 | 548.60 | -0.15% | 16,002 |
| Jul 30, 2026 | 574.35 | 574.35 | 548.50 | 551.45 | 549.45 | -3.08% | 32,440 |
| Jul 29, 2026 | 567.45 | 572.25 | 556.20 | 569.00 | 566.94 | 1.44% | 216,847 |
| Jul 28, 2026 | 538.50 | 573.40 | 538.50 | 560.90 | 558.87 | 3.77% | 246,207 |
| Jul 27, 2026 | 548.35 | 557.00 | 539.50 | 540.50 | 538.54 | 1.00% | 43,828 |
| Jul 24, 2026 | 533.00 | 537.45 | 520.50 | 535.15 | 533.21 | 0.15% | 1,169,672 |
| Jul 23, 2026 | 547.85 | 551.55 | 526.70 | 534.35 | 532.41 | -1.94% | 45,221 |
| Jul 22, 2026 | 561.95 | 576.00 | 541.70 | 544.90 | 542.92 | -3.40% | 28,803 |
| Jul 21, 2026 | 576.75 | 576.75 | 562.70 | 564.05 | 562.00 | -1.13% | 23,703 |
| Jul 20, 2026 | 552.40 | 575.95 | 547.75 | 570.50 | 568.43 | 2.35% | 55,101 |
| Jul 17, 2026 | 553.95 | 558.65 | 547.35 | 557.40 | 555.38 | 1.04% | 14,753 |
| Jul 16, 2026 | 544.00 | 553.95 | 542.00 | 551.65 | 549.65 | 1.79% | 30,728 |
| Jul 15, 2026 | 554.95 | 559.95 | 538.75 | 541.95 | 539.98 | -0.89% | 40,311 |
| Jul 14, 2026 | 540.05 | 550.00 | 540.05 | 546.80 | 544.82 | 0.64% | 14,160 |
| Jul 13, 2026 | 549.70 | 549.70 | 538.55 | 543.30 | 541.33 | -0.45% | 10,052 |
| Jul 10, 2026 | 548.55 | 563.00 | 537.70 | 545.75 | 543.77 | -0.79% | 58,413 |
| Jul 9, 2026 | 544.30 | 551.95 | 530.80 | 550.10 | 548.10 | 2.37% | 19,820 |
| Jul 8, 2026 | 545.15 | 561.00 | 529.50 | 537.35 | 535.40 | -1.93% | 67,779 |
| Jul 7, 2026 | 553.20 | 554.25 | 545.00 | 547.90 | 545.91 | -1.12% | 39,800 |
| Jul 6, 2026 | 549.25 | 565.15 | 544.85 | 554.10 | 552.09 | 0.64% | 62,719 |
| Jul 3, 2026 | 548.05 | 558.50 | 538.85 | 550.55 | 548.55 | 1.33% | 55,877 |
| Jul 2, 2026 | 521.85 | 550.00 | 520.70 | 543.35 | 541.38 | 4.94% | 217,105 |
| Jul 1, 2026 | 510.30 | 525.00 | 508.00 | 517.75 | 515.87 | 2.64% | 75,735 |
| Jun 30, 2026 | 488.90 | 512.20 | 486.10 | 504.45 | 502.62 | 3.51% | 72,813 |
| Jun 29, 2026 | 495.50 | 495.50 | 480.45 | 487.35 | 485.58 | -1.74% | 32,289 |
| Jun 25, 2026 | 496.95 | 506.00 | 493.25 | 496.00 | 494.20 | 0.26% | 33,287 |
| Jun 24, 2026 | 492.45 | 500.00 | 488.80 | 494.70 | 492.91 | -0.26% | 38,373 |
| Jun 23, 2026 | 504.60 | 507.00 | 489.60 | 496.00 | 494.20 | -1.51% | 41,126 |
| Jun 22, 2026 | 521.95 | 521.95 | 498.00 | 503.60 | 501.77 | -2.47% | 40,686 |
| Jun 19, 2026 | 519.55 | 527.00 | 506.25 | 516.35 | 514.48 | -0.44% | 100,404 |
| Jun 18, 2026 | 488.15 | 525.75 | 488.15 | 518.65 | 516.77 | 6.77% | 370,364 |
| Jun 17, 2026 | 466.90 | 492.00 | 466.90 | 485.75 | 483.99 | 4.45% | 197,570 |
| Jun 16, 2026 | 465.90 | 473.95 | 461.00 | 465.05 | 463.36 | -0.35% | 46,024 |
| Jun 15, 2026 | 453.10 | 486.20 | 453.10 | 466.70 | 465.01 | 6.12% | 479,552 |
| Jun 12, 2026 | 428.80 | 441.20 | 423.60 | 439.80 | 438.20 | 3.74% | 53,169 |