Five-Star Business Finance Limited (NSE:FIVESTAR)
India · Delayed Price · Currency is INR 512.70
-1.50 (-0.29%)
At close: Jan 23, 2026
NSE:FIVESTAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 560.40 | 561.85 | 551.30 | 552.70 | 552.70 | -1.02% | 383,723 |
| Dec 24, 2025 | 561.00 | 564.45 | 557.00 | 558.40 | 558.40 | -0.97% | 521,376 |
| Dec 23, 2025 | 565.00 | 577.70 | 558.35 | 563.85 | 563.85 | 0.55% | 1,304,476 |
| Dec 22, 2025 | 575.05 | 577.90 | 551.15 | 560.75 | 560.75 | -1.61% | 1,388,633 |
| Dec 19, 2025 | 587.90 | 590.00 | 568.35 | 569.90 | 569.90 | -3.41% | 813,666 |
| Dec 18, 2025 | 589.95 | 594.80 | 585.45 | 590.05 | 590.05 | 0.02% | 407,917 |
| Dec 17, 2025 | 590.00 | 593.95 | 577.40 | 589.95 | 589.95 | -0.27% | 1,074,425 |
| Dec 16, 2025 | 573.00 | 606.90 | 570.10 | 591.55 | 591.55 | 2.85% | 4,366,164 |
| Dec 15, 2025 | 566.80 | 582.80 | 564.20 | 575.15 | 575.15 | 1.42% | 1,221,817 |
| Dec 12, 2025 | 567.75 | 569.30 | 560.35 | 567.10 | 567.10 | -0.11% | 961,184 |
| Dec 11, 2025 | 565.80 | 570.00 | 556.70 | 567.70 | 567.70 | 0.34% | 565,833 |
| Dec 10, 2025 | 576.85 | 581.20 | 561.20 | 565.80 | 565.80 | -2.18% | 1,278,729 |
| Dec 9, 2025 | 570.00 | 582.30 | 561.40 | 578.40 | 578.40 | 1.07% | 596,896 |
| Dec 8, 2025 | 582.05 | 586.70 | 568.80 | 572.30 | 572.30 | -1.44% | 499,933 |
| Dec 5, 2025 | 589.95 | 590.05 | 565.70 | 580.65 | 580.65 | -1.58% | 1,201,485 |
| Dec 4, 2025 | 573.00 | 596.00 | 566.50 | 589.95 | 589.95 | 2.88% | 2,163,890 |
| Dec 3, 2025 | 586.30 | 587.35 | 569.70 | 573.45 | 573.45 | -1.85% | 862,376 |
| Dec 2, 2025 | 588.10 | 588.50 | 579.10 | 584.25 | 584.25 | -0.29% | 379,598 |
| Dec 1, 2025 | 593.00 | 598.05 | 582.15 | 585.95 | 585.95 | -0.84% | 921,296 |
| Nov 28, 2025 | 592.00 | 624.40 | 587.35 | 590.90 | 590.90 | 0.20% | 7,319,278 |
| Nov 27, 2025 | 605.00 | 605.20 | 587.00 | 589.70 | 589.70 | -2.53% | 1,977,048 |
| Nov 26, 2025 | 605.05 | 617.60 | 602.50 | 605.00 | 605.00 | -0.16% | 973,062 |
| Nov 25, 2025 | 614.60 | 614.60 | 597.50 | 605.95 | 605.95 | -1.54% | 827,644 |
| Nov 24, 2025 | 622.40 | 634.85 | 610.20 | 615.45 | 615.45 | -0.64% | 2,318,513 |
| Nov 21, 2025 | 593.50 | 623.00 | 583.25 | 619.40 | 619.40 | 4.36% | 4,342,518 |
| Nov 20, 2025 | 609.35 | 610.60 | 590.95 | 593.50 | 593.50 | -2.66% | 719,468 |
| Nov 19, 2025 | 627.50 | 628.90 | 605.55 | 609.70 | 609.70 | -2.28% | 753,644 |
| Nov 18, 2025 | 636.25 | 636.35 | 621.30 | 623.95 | 623.95 | -1.23% | 702,712 |
| Nov 17, 2025 | 645.20 | 647.00 | 627.05 | 631.70 | 631.70 | -1.89% | 856,453 |
| Nov 14, 2025 | 639.15 | 652.50 | 636.10 | 643.90 | 643.90 | 0.24% | 898,586 |
| Nov 13, 2025 | 617.00 | 646.90 | 615.95 | 642.35 | 642.35 | 4.45% | 1,941,026 |