Five-Star Business Finance Limited (NSE:FIVESTAR)
India · Delayed Price · Currency is INR 542.90
+3.00 (0.56%)
Dec 31, 2025, 3:29 PM IST
NSE:FIVESTAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 625.30 | 626.40 | 608.70 | 615.00 | 615.00 | -1.64% | 1,065,845 |
| Nov 11, 2025 | 640.00 | 642.60 | 622.30 | 625.25 | 625.25 | -1.43% | 424,176 |
| Nov 10, 2025 | 646.10 | 646.70 | 631.00 | 634.30 | 634.30 | -1.83% | 654,707 |
| Nov 7, 2025 | 620.00 | 656.75 | 617.15 | 646.10 | 646.10 | 3.49% | 3,066,914 |
| Nov 6, 2025 | 645.05 | 645.10 | 617.00 | 624.30 | 624.30 | -3.84% | 1,854,511 |
| Nov 4, 2025 | 655.00 | 657.70 | 633.50 | 649.20 | 649.20 | -1.64% | 1,830,100 |
| Nov 3, 2025 | 640.00 | 664.50 | 640.00 | 660.00 | 660.00 | 1.11% | 2,326,067 |
| Oct 31, 2025 | 630.00 | 666.00 | 618.30 | 652.75 | 652.75 | 1.56% | 15,831,740 |
| Oct 30, 2025 | 606.00 | 659.90 | 606.00 | 642.75 | 642.75 | 6.23% | 33,255,150 |
| Oct 29, 2025 | 539.00 | 621.65 | 528.25 | 605.05 | 605.05 | 12.66% | 18,706,740 |
| 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% | 442,845 |
| 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% | 1,090,233 |
| Oct 17, 2025 | 533.95 | 534.45 | 522.00 | 527.60 | 527.60 | -1.09% | 481,863 |