Five-Star Business Finance Limited (NSE:FIVESTAR)
India · Delayed Price · Currency is INR 604.90
+6.65 (1.11%)
Aug 4, 2025, 3:29 PM IST
NSE:FIVESTAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 598.70 | 612.65 | 592.00 | 598.25 | 598.25 | 0.75% | 1,139,469 |
| Jul 31, 2025 | 610.00 | 620.00 | 592.00 | 593.80 | 593.80 | -2.74% | 1,457,114 |
| Jul 30, 2025 | 651.70 | 653.65 | 607.45 | 610.55 | 610.55 | -5.98% | 1,822,149 |
| Jul 29, 2025 | 650.00 | 660.15 | 592.20 | 649.35 | 649.35 | -3.10% | 3,588,486 |
| Jul 28, 2025 | 692.10 | 695.15 | 667.80 | 670.15 | 670.15 | -2.88% | 568,404 |
| Jul 25, 2025 | 721.60 | 725.50 | 685.55 | 690.00 | 690.00 | -4.45% | 1,247,048 |
| Jul 24, 2025 | 728.75 | 728.75 | 718.10 | 722.10 | 722.10 | -0.91% | 194,641 |
| Jul 23, 2025 | 725.60 | 732.00 | 716.10 | 728.75 | 728.75 | 0.68% | 276,137 |
| Jul 22, 2025 | 733.30 | 738.60 | 722.20 | 723.80 | 723.80 | -1.27% | 710,914 |
| Jul 21, 2025 | 729.90 | 735.00 | 722.00 | 733.10 | 733.10 | 0.47% | 273,870 |
| Jul 18, 2025 | 746.00 | 746.00 | 725.95 | 729.65 | 729.65 | -1.92% | 472,008 |
| Jul 17, 2025 | 749.40 | 763.50 | 741.00 | 743.95 | 743.95 | -0.26% | 289,745 |
| Jul 16, 2025 | 751.05 | 757.00 | 743.85 | 745.90 | 745.90 | -0.37% | 255,605 |
| Jul 15, 2025 | 780.90 | 791.90 | 739.65 | 748.65 | 748.65 | -4.03% | 1,350,716 |
| Jul 14, 2025 | 766.00 | 794.45 | 758.50 | 780.10 | 780.10 | 1.30% | 1,226,186 |
| Jul 11, 2025 | 754.60 | 775.00 | 752.00 | 770.10 | 770.10 | 1.44% | 267,831 |
| Jul 10, 2025 | 749.00 | 766.40 | 743.50 | 759.15 | 759.15 | 1.74% | 437,908 |
| Jul 9, 2025 | 760.75 | 762.35 | 743.45 | 746.15 | 746.15 | -1.36% | 595,763 |
| Jul 8, 2025 | 775.00 | 784.50 | 751.00 | 756.45 | 756.45 | -2.54% | 2,375,335 |
| Jul 7, 2025 | 765.10 | 785.25 | 762.50 | 776.15 | 776.15 | 0.61% | 859,106 |
| Jul 4, 2025 | 771.00 | 780.00 | 765.00 | 771.45 | 771.45 | 0.03% | 679,096 |
| Jul 3, 2025 | 763.90 | 783.75 | 760.90 | 771.20 | 771.20 | 0.36% | 1,053,148 |
| Jul 2, 2025 | 770.25 | 789.80 | 758.15 | 768.45 | 768.45 | 0.65% | 1,779,559 |
| Jul 1, 2025 | 771.50 | 775.05 | 753.80 | 763.45 | 763.45 | -1.08% | 1,405,103 |
| Jun 30, 2025 | 761.00 | 795.00 | 752.00 | 771.80 | 771.80 | 1.49% | 1,440,577 |
| Jun 27, 2025 | 764.80 | 768.00 | 752.00 | 760.50 | 760.50 | 0.18% | 216,894 |
| Jun 26, 2025 | 759.00 | 765.90 | 748.05 | 759.10 | 759.10 | 0.81% | 465,885 |
| Jun 25, 2025 | 751.10 | 756.00 | 740.00 | 753.00 | 753.00 | 0.81% | 428,460 |
| Jun 24, 2025 | 740.00 | 752.60 | 722.05 | 746.95 | 746.95 | 2.06% | 618,473 |
| Jun 23, 2025 | 712.65 | 739.45 | 710.60 | 731.85 | 731.85 | 1.34% | 546,267 |
| Jun 20, 2025 | 741.80 | 753.75 | 709.00 | 722.20 | 722.20 | -2.98% | 1,827,061 |
| Jun 19, 2025 | 765.40 | 769.50 | 740.10 | 744.40 | 744.40 | -2.88% | 259,079 |
| Jun 18, 2025 | 751.90 | 779.50 | 742.00 | 766.45 | 766.45 | 1.55% | 597,804 |
| Jun 17, 2025 | 758.70 | 762.80 | 742.95 | 754.75 | 754.75 | -0.52% | 593,616 |
| Jun 16, 2025 | 771.00 | 775.55 | 745.05 | 758.70 | 758.70 | -1.25% | 372,910 |
| Jun 13, 2025 | 782.00 | 782.00 | 765.00 | 768.30 | 768.30 | -2.10% | 277,282 |
| Jun 12, 2025 | 802.70 | 817.25 | 772.20 | 784.80 | 784.80 | -1.99% | 437,877 |
| Jun 11, 2025 | 795.05 | 828.00 | 780.25 | 800.75 | 800.75 | -0.02% | 3,788,413 |
| Jun 10, 2025 | 797.05 | 802.85 | 777.55 | 800.95 | 800.95 | 0.02% | 1,633,326 |
| Jun 9, 2025 | 736.65 | 817.00 | 730.70 | 800.80 | 800.80 | 9.58% | 8,859,868 |
| Jun 6, 2025 | 693.00 | 749.50 | 687.40 | 730.80 | 730.80 | 5.66% | 2,532,464 |
| Jun 5, 2025 | 690.00 | 694.50 | 684.55 | 691.65 | 691.65 | 0.63% | 220,311 |
| Jun 4, 2025 | 685.00 | 689.65 | 676.35 | 687.35 | 687.35 | 0.91% | 234,307 |
| Jun 3, 2025 | 700.00 | 704.60 | 680.00 | 681.15 | 681.15 | -2.60% | 683,646 |
| Jun 2, 2025 | 710.00 | 725.00 | 687.75 | 699.35 | 699.35 | -1.40% | 950,719 |
| May 30, 2025 | 686.45 | 712.50 | 678.05 | 709.25 | 709.25 | 3.99% | 948,852 |
| May 29, 2025 | 695.00 | 695.00 | 675.30 | 682.05 | 682.05 | -1.38% | 498,869 |
| May 28, 2025 | 711.80 | 714.50 | 683.20 | 691.60 | 691.60 | -2.32% | 720,726 |
| May 27, 2025 | 709.00 | 715.95 | 700.15 | 708.05 | 708.05 | 0.11% | 578,626 |
| May 26, 2025 | 700.40 | 716.00 | 694.05 | 707.25 | 707.25 | 1.80% | 518,865 |