Five-Star Business Finance Limited (NSE:FIVESTAR)
India · Delayed Price · Currency is INR 652.75
+10.00 (1.56%)
Oct 31, 2025, 3:29 PM IST
NSE:FIVESTAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 630.00 | 666.00 | 618.30 | 652.75 | 652.75 | 1.56% | 15,831,186 |
| Oct 30, 2025 | 606.00 | 659.90 | 606.00 | 642.75 | 642.75 | 6.23% | 33,255,155 |
| Oct 29, 2025 | 539.00 | 621.65 | 528.25 | 605.05 | 605.05 | 12.66% | 18,706,743 |
| Oct 28, 2025 | 529.95 | 543.95 | 527.25 | 537.05 | 537.05 | 1.60% | 947,922 |
| Oct 27, 2025 | 540.00 | 540.00 | 525.50 | 528.60 | 528.60 | -1.56% | 587,800 |
| Oct 24, 2025 | 536.95 | 541.00 | 532.15 | 537.00 | 537.00 | 0.01% | 442,877 |
| Oct 23, 2025 | 540.00 | 542.00 | 531.00 | 536.95 | 536.95 | 0.19% | 1,136,735 |
| Oct 21, 2025 | 534.30 | 538.60 | 531.00 | 535.95 | 535.95 | 0.81% | 124,426 |
| Oct 20, 2025 | 529.90 | 544.00 | 524.75 | 531.65 | 531.65 | 0.77% | 1,090,759 |
| Oct 17, 2025 | 533.95 | 534.45 | 522.00 | 527.60 | 527.60 | -1.09% | 481,867 |
| Oct 16, 2025 | 535.00 | 536.20 | 528.55 | 533.40 | 533.40 | 0.92% | 559,765 |
| Oct 15, 2025 | 517.85 | 533.40 | 517.85 | 528.55 | 528.55 | 2.65% | 1,283,298 |
| Oct 14, 2025 | 527.00 | 528.20 | 513.50 | 514.90 | 514.90 | -1.81% | 376,505 |
| Oct 13, 2025 | 522.25 | 529.95 | 520.50 | 524.40 | 524.40 | -0.78% | 373,258 |
| Oct 10, 2025 | 526.90 | 530.95 | 522.00 | 528.50 | 528.50 | 0.79% | 544,957 |
| Oct 9, 2025 | 525.60 | 526.40 | 513.30 | 524.35 | 524.35 | 0.07% | 686,586 |
| Oct 8, 2025 | 536.50 | 536.50 | 521.70 | 524.00 | 524.00 | -1.61% | 373,450 |
| Oct 7, 2025 | 537.30 | 538.05 | 530.90 | 532.60 | 532.60 | -0.72% | 272,315 |
| Oct 6, 2025 | 536.90 | 541.00 | 532.25 | 536.45 | 536.45 | 0.47% | 1,000,239 |
| Oct 3, 2025 | 536.10 | 537.55 | 527.00 | 533.95 | 533.95 | -0.38% | 548,412 |
| Oct 1, 2025 | 536.60 | 545.00 | 531.45 | 536.00 | 536.00 | -0.11% | 782,425 |
| Sep 30, 2025 | 517.05 | 544.00 | 512.95 | 536.60 | 536.60 | 4.03% | 4,237,043 |
| Sep 29, 2025 | 512.85 | 520.50 | 501.00 | 515.80 | 515.80 | 1.09% | 1,281,458 |
| Sep 26, 2025 | 521.40 | 523.95 | 507.20 | 510.25 | 510.25 | -1.87% | 1,210,327 |
| Sep 25, 2025 | 525.20 | 525.65 | 515.50 | 519.95 | 519.95 | -0.51% | 999,361 |
| Sep 24, 2025 | 523.05 | 547.00 | 521.15 | 522.60 | 522.60 | -0.05% | 3,004,127 |
| Sep 23, 2025 | 539.00 | 539.00 | 521.10 | 522.85 | 522.85 | -2.39% | 918,828 |
| Sep 22, 2025 | 537.80 | 547.00 | 534.30 | 535.65 | 535.65 | -0.40% | 1,865,411 |
| Sep 19, 2025 | 539.40 | 543.30 | 534.50 | 537.80 | 537.80 | -0.26% | 1,249,033 |
| Sep 18, 2025 | 546.90 | 548.10 | 534.35 | 539.20 | 539.20 | -0.64% | 682,429 |
| Sep 17, 2025 | 547.20 | 569.00 | 541.25 | 542.70 | 542.70 | -0.32% | 2,416,567 |
| Sep 16, 2025 | 541.50 | 547.90 | 539.15 | 544.45 | 544.45 | 0.60% | 386,188 |
| Sep 15, 2025 | 544.50 | 544.50 | 535.50 | 541.20 | 541.20 | 0.13% | 414,825 |
| Sep 12, 2025 | 533.90 | 548.60 | 529.10 | 540.50 | 540.50 | 1.98% | 1,154,926 |
| Sep 11, 2025 | 540.50 | 546.55 | 529.10 | 530.00 | 530.00 | -0.99% | 1,354,384 |
| Sep 10, 2025 | 533.45 | 539.90 | 528.30 | 535.30 | 535.30 | 1.03% | 675,011 |
| Sep 9, 2025 | 536.70 | 536.85 | 528.70 | 529.85 | 529.85 | -0.48% | 1,152,957 |
| Sep 8, 2025 | 534.85 | 544.50 | 531.10 | 532.40 | 532.40 | 0.01% | 1,837,309 |
| Sep 5, 2025 | 527.50 | 537.40 | 524.00 | 532.35 | 532.35 | 1.08% | 805,886 |
| Sep 4, 2025 | 541.95 | 541.95 | 525.40 | 526.65 | 526.65 | -1.23% | 505,395 |
| Sep 3, 2025 | 530.85 | 541.00 | 527.20 | 533.20 | 533.20 | 1.19% | 2,687,655 |
| Sep 2, 2025 | 555.55 | 555.55 | 522.00 | 526.95 | 526.95 | -4.05% | 4,440,781 |
| Sep 1, 2025 | 550.50 | 552.65 | 542.15 | 549.20 | 549.20 | 0.76% | 349,918 |
| Aug 29, 2025 | 551.05 | 553.85 | 542.70 | 545.05 | 545.05 | -1.39% | 932,926 |
| Aug 28, 2025 | 564.80 | 564.80 | 550.10 | 552.75 | 552.75 | -1.77% | 699,469 |
| Aug 26, 2025 | 578.15 | 578.75 | 559.50 | 562.70 | 562.70 | -2.39% | 478,833 |
| Aug 25, 2025 | 588.95 | 591.00 | 574.25 | 576.50 | 576.50 | -2.08% | 1,492,382 |
| Aug 22, 2025 | 586.50 | 590.35 | 579.15 | 588.75 | 588.75 | 0.80% | 430,007 |
| Aug 21, 2025 | 583.00 | 589.75 | 578.00 | 584.10 | 584.10 | 0.50% | 447,425 |
| Aug 20, 2025 | 591.95 | 592.50 | 578.05 | 581.20 | 581.20 | -1.20% | 750,757 |