Five-Star Business Finance Limited (BOM:543663)
India · Delayed Price · Currency is INR 548.90
+6.45 (1.19%)
At close: Sep 16, 2026
BOM:543663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 542.60 | 552.50 | 532.55 | 548.90 | 548.90 | 1.19% | 45,999 |
| Sep 15, 2026 | 560.60 | 560.60 | 537.00 | 542.45 | 542.45 | -1.51% | 36,646 |
| Sep 11, 2026 | 525.00 | 557.05 | 522.05 | 550.75 | 550.75 | 3.85% | 122,945 |
| Sep 10, 2026 | 532.10 | 533.40 | 528.00 | 530.35 | 530.35 | -0.48% | 12,140 |
| Sep 9, 2026 | 524.00 | 534.80 | 519.00 | 532.90 | 532.90 | 1.71% | 15,488 |
| Sep 8, 2026 | 530.50 | 530.50 | 519.10 | 523.95 | 523.95 | -0.39% | 11,594 |
| Sep 7, 2026 | 518.05 | 531.15 | 518.05 | 526.00 | 526.00 | 0.55% | 817,294 |
| Sep 4, 2026 | 540.95 | 540.95 | 513.00 | 523.10 | 523.10 | -2.00% | 38,355 |
| Sep 3, 2026 | 524.55 | 537.50 | 524.00 | 533.80 | 533.80 | 1.70% | 47,958 |
| Sep 2, 2026 | 534.05 | 535.00 | 520.00 | 524.90 | 524.90 | -2.47% | 527,782 |
| Sep 1, 2026 | 535.00 | 540.00 | 526.15 | 538.20 | 538.20 | 0.67% | 17,732 |
| Aug 31, 2026 | 539.65 | 540.00 | 525.60 | 534.60 | 534.60 | -0.52% | 525,994 |
| Aug 28, 2026 | 538.45 | 539.70 | 531.25 | 537.40 | 537.40 | 0.74% | 23,524 |
| Aug 27, 2026 | 512.00 | 536.00 | 510.30 | 533.45 | 533.45 | 3.59% | 725,927 |
| Aug 26, 2026 | 501.50 | 532.30 | 501.50 | 514.95 | 514.95 | 2.77% | 69,429 |
| Aug 25, 2026 | 500.00 | 506.95 | 489.55 | 501.05 | 501.05 | -0.04% | 40,631 |
| Aug 24, 2026 | 518.20 | 521.25 | 496.30 | 501.25 | 501.25 | -3.84% | 48,651 |
| 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 |