Five-Star Business Finance Limited (NSE:FIVESTAR)
India · Delayed Price · Currency is INR 387.90
+3.80 (0.99%)
Mar 10, 2026, 3:30 PM IST
NSE:FIVESTAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 388.80 | 396.15 | 383.15 | 387.90 | - | 0.99% | 967,891 |
| Mar 9, 2026 | 400.00 | 400.25 | 381.25 | 384.10 | 384.10 | -5.48% | 1,087,207 |
| Mar 6, 2026 | 410.40 | 412.70 | 404.05 | 406.35 | 406.35 | -0.42% | 464,616 |
| Mar 5, 2026 | 401.85 | 415.00 | 400.15 | 408.05 | 408.05 | 2.15% | 760,071 |
| Mar 4, 2026 | 400.25 | 406.50 | 398.00 | 399.45 | 399.45 | -2.05% | 811,467 |
| Mar 2, 2026 | 402.00 | 410.00 | 399.00 | 407.80 | 407.80 | -2.24% | 618,806 |
| Feb 27, 2026 | 422.05 | 424.00 | 416.00 | 417.15 | 417.15 | -1.52% | 1,013,333 |
| Feb 26, 2026 | 426.35 | 434.60 | 421.40 | 423.60 | 423.60 | -0.65% | 788,589 |
| Feb 25, 2026 | 426.00 | 429.30 | 423.55 | 426.35 | 426.35 | 0.05% | 1,217,294 |
| Feb 24, 2026 | 435.00 | 435.00 | 424.50 | 426.15 | 426.15 | -2.11% | 1,184,506 |
| Feb 23, 2026 | 444.95 | 448.40 | 433.05 | 435.35 | 435.35 | -0.99% | 658,403 |
| Feb 20, 2026 | 443.00 | 447.90 | 437.25 | 439.70 | 439.70 | -0.82% | 481,546 |
| Feb 19, 2026 | 442.00 | 448.25 | 434.55 | 443.35 | 443.35 | 0.92% | 853,797 |
| Feb 18, 2026 | 449.00 | 453.00 | 437.75 | 439.30 | 439.30 | -1.40% | 799,885 |
| Feb 17, 2026 | 441.35 | 447.95 | 436.50 | 445.55 | 445.55 | 1.01% | 1,160,045 |
| Feb 16, 2026 | 440.00 | 442.70 | 433.00 | 441.10 | 441.10 | 0.25% | 567,505 |
| Feb 13, 2026 | 440.20 | 445.50 | 432.05 | 440.00 | 440.00 | -0.07% | 874,806 |
| Feb 12, 2026 | 435.00 | 455.90 | 431.15 | 440.30 | 440.30 | 1.86% | 5,902,414 |
| Feb 11, 2026 | 440.00 | 441.25 | 426.00 | 432.25 | 432.25 | -1.76% | 4,202,483 |
| Feb 10, 2026 | 442.80 | 445.50 | 438.00 | 440.00 | 440.00 | -0.10% | 1,355,628 |
| Feb 9, 2026 | 450.00 | 455.95 | 439.00 | 440.45 | 440.45 | -2.23% | 2,164,034 |
| Feb 6, 2026 | 447.95 | 452.75 | 440.00 | 450.50 | 450.50 | 0.57% | 615,352 |
| Feb 5, 2026 | 461.60 | 461.60 | 438.90 | 447.95 | 447.95 | -2.96% | 2,002,854 |
| Feb 4, 2026 | 450.00 | 466.65 | 441.80 | 461.60 | 461.60 | 2.86% | 1,226,565 |
| Feb 3, 2026 | 463.00 | 463.15 | 446.65 | 448.75 | 448.75 | 1.88% | 1,801,990 |
| Feb 2, 2026 | 450.95 | 452.50 | 420.55 | 440.45 | 440.45 | -3.04% | 2,204,687 |
| Feb 1, 2026 | 458.25 | 467.70 | 445.85 | 454.25 | 454.25 | -0.37% | 570,433 |
| Jan 30, 2026 | 444.00 | 474.00 | 436.45 | 455.95 | 455.95 | 2.80% | 4,249,329 |
| Jan 29, 2026 | 490.00 | 501.40 | 435.05 | 443.55 | 443.55 | -11.52% | 11,995,080 |
| Jan 28, 2026 | 515.75 | 517.10 | 496.05 | 501.30 | 501.30 | -2.22% | 898,488 |
| Jan 27, 2026 | 512.85 | 516.95 | 504.30 | 512.70 | 512.70 | - | 424,731 |
| Jan 23, 2026 | 516.85 | 520.60 | 507.65 | 512.70 | 512.70 | -0.29% | 368,658 |
| Jan 22, 2026 | 526.00 | 526.00 | 511.10 | 514.20 | 514.20 | -0.57% | 717,271 |
| Jan 21, 2026 | 506.65 | 520.00 | 504.80 | 517.15 | 517.15 | 1.43% | 677,292 |
| Jan 20, 2026 | 506.35 | 516.00 | 500.20 | 509.85 | 509.85 | 0.69% | 1,406,900 |
| Jan 19, 2026 | 513.55 | 513.55 | 504.10 | 506.35 | 506.35 | -1.79% | 529,722 |
| Jan 16, 2026 | 515.00 | 521.55 | 513.70 | 515.60 | 515.60 | 0.42% | 469,132 |
| Jan 14, 2026 | 515.45 | 518.80 | 512.50 | 513.45 | 513.45 | -0.92% | 451,329 |
| Jan 13, 2026 | 507.20 | 519.90 | 504.20 | 518.20 | 518.20 | 2.18% | 676,054 |
| Jan 12, 2026 | 508.95 | 510.00 | 498.95 | 507.15 | 507.15 | -0.09% | 456,608 |
| Jan 9, 2026 | 516.70 | 519.00 | 506.00 | 507.60 | 507.60 | -1.75% | 510,787 |
| Jan 8, 2026 | 532.00 | 533.00 | 515.00 | 516.65 | 516.65 | -2.87% | 689,064 |
| Jan 7, 2026 | 534.95 | 537.20 | 527.25 | 531.90 | 531.90 | -0.71% | 477,618 |
| Jan 6, 2026 | 532.00 | 543.25 | 524.75 | 535.70 | 535.70 | 1.07% | 1,332,902 |
| Jan 5, 2026 | 533.85 | 534.95 | 526.50 | 530.05 | 530.05 | -0.41% | 659,238 |
| Jan 2, 2026 | 534.00 | 538.55 | 527.25 | 532.25 | 532.25 | -0.39% | 907,264 |
| Jan 1, 2026 | 543.55 | 548.85 | 532.45 | 534.35 | 534.35 | -2.02% | 575,696 |
| Dec 31, 2025 | 541.65 | 552.25 | 540.50 | 545.35 | 545.35 | 1.01% | 719,631 |
| Dec 30, 2025 | 544.00 | 548.15 | 531.35 | 539.90 | 539.90 | -0.31% | 746,341 |
| Dec 29, 2025 | 555.00 | 557.90 | 540.00 | 541.60 | 541.60 | -2.01% | 429,267 |