Five-Star Business Finance Limited (NSE:FIVESTAR)
India flag India · Delayed Price · Currency is INR
532.35
+5.70 (1.08%)
Sep 5, 2025, 3:30 PM IST

NSE:FIVESTAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025527.50537.40524.00532.35532.351.08%805,841
Sep 4, 2025541.95541.95525.40526.65526.65-1.23%505,395
Sep 3, 2025530.85541.00527.20533.20533.201.19%2,687,655
Sep 2, 2025555.55555.55522.00526.95526.95-4.05%4,440,781
Sep 1, 2025550.50552.65542.15549.20549.200.76%349,918
Aug 29, 2025551.05553.85542.70545.05545.05-1.39%932,926
Aug 28, 2025564.80564.80550.10552.75552.75-1.77%699,469
Aug 26, 2025578.15578.75559.50562.70562.70-2.39%478,833
Aug 25, 2025588.95591.00574.25576.50576.50-2.08%1,492,382
Aug 22, 2025586.50590.35579.15588.75588.750.80%430,007
Aug 21, 2025583.00589.75578.00584.10584.100.50%447,425
Aug 20, 2025591.95592.50578.05581.20581.20-1.20%750,757
Aug 19, 2025600.20602.00585.35588.25588.25-1.48%1,067,471
Aug 18, 2025589.40601.80589.05597.10597.101.95%412,483
Aug 14, 2025580.00590.00577.20585.70585.701.15%524,947
Aug 13, 2025572.00584.00571.95579.05577.051.24%249,918
Aug 12, 2025579.00582.00571.00571.95569.97-0.85%503,800
Aug 11, 2025581.90584.40571.60576.85574.86-0.59%320,207
Aug 8, 2025585.20592.45575.00580.25578.25-0.72%522,581
Aug 7, 2025583.45590.45570.00584.45582.430.22%1,451,353
Aug 6, 2025607.55607.55582.00583.15581.14-3.18%769,062
Aug 5, 2025606.00608.15597.05602.30600.22-0.43%504,292
Aug 4, 2025604.00609.90595.15604.90602.811.11%1,410,335
Aug 1, 2025598.70612.65592.00598.25596.180.75%1,139,769
Jul 31, 2025610.00620.00592.00593.80591.75-2.74%1,457,114
Jul 30, 2025651.70653.65607.45610.55608.44-5.98%1,822,149
Jul 29, 2025650.00660.15592.20649.35647.11-3.10%3,588,486
Jul 28, 2025692.10695.15667.80670.15667.84-2.88%568,404
Jul 25, 2025721.60725.50685.55690.00687.62-4.45%1,247,048
Jul 24, 2025728.75728.75718.10722.10719.61-0.91%194,641
Jul 23, 2025725.60732.00716.10728.75726.230.68%276,137
Jul 22, 2025733.30738.60722.20723.80721.30-1.27%710,914
Jul 21, 2025729.90735.00722.00733.10730.570.47%273,870
Jul 18, 2025746.00746.00725.95729.65727.13-1.92%472,008
Jul 17, 2025749.40763.50741.00743.95741.38-0.26%289,745
Jul 16, 2025751.05757.00743.85745.90743.32-0.37%255,605
Jul 15, 2025780.90791.90739.65748.65746.06-4.03%1,350,716
Jul 14, 2025766.00794.45758.50780.10777.411.30%1,226,186
Jul 11, 2025754.60775.00752.00770.10767.441.44%267,831
Jul 10, 2025749.00766.40743.50759.15756.531.74%437,908
Jul 9, 2025760.75762.35743.45746.15743.57-1.36%595,763
Jul 8, 2025775.00784.50751.00756.45753.84-2.54%2,375,335
Jul 7, 2025765.10785.25762.50776.15773.470.61%859,106
Jul 4, 2025771.00780.00765.00771.45768.790.03%679,096
Jul 3, 2025763.90783.75760.90771.20768.540.36%1,053,148
Jul 2, 2025770.25789.80758.15768.45765.800.65%1,779,559
Jul 1, 2025771.50775.05753.80763.45760.81-1.08%1,405,103
Jun 30, 2025761.00795.00752.00771.80769.131.49%1,440,577
Jun 27, 2025764.80768.00752.00760.50757.870.18%216,894
Jun 26, 2025759.00765.90748.05759.10756.480.81%465,880