Five-Star Business Finance Limited (NSE:FIVESTAR)
India · Delayed Price · Currency is INR 510.85
-9.10 (-1.75%)
Sep 26, 2025, 3:30 PM IST
NSE:FIVESTAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 600.20 | 602.00 | 585.35 | 588.25 | 588.25 | -1.48% | 1,067,471 |
| Aug 18, 2025 | 589.40 | 601.80 | 589.05 | 597.10 | 597.10 | 1.95% | 412,483 |
| Aug 14, 2025 | 580.00 | 590.00 | 577.20 | 585.70 | 585.70 | 1.15% | 524,947 |
| Aug 13, 2025 | 572.00 | 584.00 | 571.95 | 579.05 | 577.05 | 1.24% | 249,918 |
| Aug 12, 2025 | 579.00 | 582.00 | 571.00 | 571.95 | 569.97 | -0.85% | 503,800 |
| Aug 11, 2025 | 581.90 | 584.40 | 571.60 | 576.85 | 574.86 | -0.59% | 320,207 |
| Aug 8, 2025 | 585.20 | 592.45 | 575.00 | 580.25 | 578.25 | -0.72% | 522,581 |
| Aug 7, 2025 | 583.45 | 590.45 | 570.00 | 584.45 | 582.43 | 0.22% | 1,451,353 |
| Aug 6, 2025 | 607.55 | 607.55 | 582.00 | 583.15 | 581.14 | -3.18% | 769,062 |
| Aug 5, 2025 | 606.00 | 608.15 | 597.05 | 602.30 | 600.22 | -0.43% | 504,292 |
| Aug 4, 2025 | 604.00 | 609.90 | 595.15 | 604.90 | 602.81 | 1.11% | 1,410,335 |
| Aug 1, 2025 | 598.70 | 612.65 | 592.00 | 598.25 | 596.18 | 0.75% | 1,139,769 |
| Jul 31, 2025 | 610.00 | 620.00 | 592.00 | 593.80 | 591.75 | -2.74% | 1,457,114 |
| Jul 30, 2025 | 651.70 | 653.65 | 607.45 | 610.55 | 608.44 | -5.98% | 1,822,149 |
| Jul 29, 2025 | 650.00 | 660.15 | 592.20 | 649.35 | 647.11 | -3.10% | 3,588,486 |
| Jul 28, 2025 | 692.10 | 695.15 | 667.80 | 670.15 | 667.84 | -2.88% | 568,404 |
| Jul 25, 2025 | 721.60 | 725.50 | 685.55 | 690.00 | 687.62 | -4.45% | 1,247,048 |
| Jul 24, 2025 | 728.75 | 728.75 | 718.10 | 722.10 | 719.61 | -0.91% | 194,641 |
| Jul 23, 2025 | 725.60 | 732.00 | 716.10 | 728.75 | 726.23 | 0.68% | 276,137 |
| Jul 22, 2025 | 733.30 | 738.60 | 722.20 | 723.80 | 721.30 | -1.27% | 710,914 |
| Jul 21, 2025 | 729.90 | 735.00 | 722.00 | 733.10 | 730.57 | 0.47% | 273,870 |
| Jul 18, 2025 | 746.00 | 746.00 | 725.95 | 729.65 | 727.13 | -1.92% | 472,008 |
| Jul 17, 2025 | 749.40 | 763.50 | 741.00 | 743.95 | 741.38 | -0.26% | 289,745 |