Five-Star Business Finance Limited (NSE:FIVESTAR)
India · Delayed Price · Currency is INR 459.70
-5.85 (-1.26%)
May 15, 2026, 3:29 PM IST
NSE:FIVESTAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 465.55 | 466.45 | 456.10 | 458.80 | 458.80 | -1.45% | 279,335 |
| May 14, 2026 | 465.00 | 469.05 | 453.00 | 465.55 | 465.55 | -0.24% | 510,736 |
| May 13, 2026 | 469.15 | 472.90 | 444.10 | 466.65 | 466.65 | -0.60% | 2,234,083 |
| May 12, 2026 | 473.15 | 473.15 | 461.20 | 469.45 | 469.45 | -0.04% | 1,058,474 |
| May 11, 2026 | 463.00 | 472.00 | 454.30 | 469.65 | 469.65 | 1.60% | 1,140,910 |
| May 8, 2026 | 474.80 | 476.65 | 460.10 | 462.25 | 462.25 | -2.32% | 676,271 |
| May 7, 2026 | 487.50 | 488.30 | 467.85 | 473.25 | 473.25 | -2.35% | 1,452,918 |
| May 6, 2026 | 492.50 | 502.15 | 478.05 | 484.65 | 484.65 | 0.61% | 921,706 |
| May 5, 2026 | 481.60 | 485.50 | 475.55 | 481.70 | 481.70 | 0.02% | 1,189,599 |
| May 4, 2026 | 486.75 | 488.30 | 474.00 | 481.60 | 481.60 | 0.43% | 580,411 |
| Apr 30, 2026 | 499.00 | 505.35 | 475.20 | 479.55 | 479.55 | -3.73% | 967,082 |
| Apr 29, 2026 | 495.00 | 502.90 | 474.00 | 498.15 | 498.15 | -0.46% | 3,024,790 |
| Apr 28, 2026 | 515.00 | 515.00 | 495.25 | 500.45 | 500.45 | -2.12% | 1,454,879 |
| Apr 27, 2026 | 494.50 | 519.45 | 494.00 | 511.30 | 511.30 | 3.66% | 2,634,974 |
| Apr 24, 2026 | 484.70 | 497.30 | 476.80 | 493.25 | 493.25 | 1.71% | 1,760,984 |
| Apr 23, 2026 | 495.00 | 501.00 | 479.80 | 484.95 | 484.95 | -3.20% | 1,219,667 |
| Apr 22, 2026 | 501.10 | 521.75 | 495.05 | 501.00 | 501.00 | -0.87% | 2,222,843 |
| Apr 21, 2026 | 472.00 | 527.95 | 469.00 | 505.40 | 505.40 | 7.43% | 13,077,802 |
| Apr 20, 2026 | 471.60 | 478.85 | 464.05 | 470.45 | 470.45 | -0.30% | 994,795 |
| Apr 17, 2026 | 459.70 | 474.00 | 457.05 | 471.85 | 471.85 | 2.64% | 987,143 |
| Apr 16, 2026 | 455.00 | 462.70 | 447.65 | 459.70 | 459.70 | 2.09% | 1,658,151 |
| Apr 15, 2026 | 427.50 | 452.25 | 425.10 | 450.30 | 450.30 | 7.04% | 2,244,253 |
| Apr 13, 2026 | 416.00 | 424.90 | 406.80 | 420.70 | 420.70 | -1.84% | 792,313 |
| Apr 10, 2026 | 425.00 | 435.95 | 421.00 | 428.60 | 428.60 | 1.25% | 993,582 |
| Apr 9, 2026 | 407.00 | 425.45 | 403.60 | 423.30 | 423.30 | 3.95% | 1,428,855 |
| Apr 8, 2026 | 395.20 | 411.50 | 381.50 | 407.20 | 407.20 | 8.82% | 3,486,386 |
| Apr 7, 2026 | 356.00 | 376.60 | 354.55 | 374.20 | 374.20 | 4.83% | 2,911,561 |
| Apr 6, 2026 | 365.00 | 365.95 | 353.75 | 356.95 | 356.95 | -1.01% | 1,192,663 |
| Apr 2, 2026 | 354.90 | 362.35 | 348.80 | 360.60 | 360.60 | 0.15% | 955,571 |
| Apr 1, 2026 | 369.15 | 370.80 | 359.10 | 360.05 | 360.05 | 2.01% | 1,018,677 |
| Mar 30, 2026 | 369.00 | 369.25 | 350.30 | 352.95 | 352.95 | -6.30% | 1,734,290 |
| Mar 27, 2026 | 374.40 | 385.50 | 369.00 | 376.70 | 376.70 | -1.54% | 2,165,742 |
| Mar 25, 2026 | 366.90 | 398.90 | 361.65 | 382.60 | 382.60 | 4.95% | 5,852,837 |
| Mar 24, 2026 | 354.75 | 373.60 | 347.45 | 364.55 | 364.55 | 4.97% | 2,357,146 |
| Mar 23, 2026 | 349.00 | 351.00 | 338.15 | 347.30 | 347.30 | -0.96% | 1,173,255 |
| Mar 20, 2026 | 362.00 | 364.85 | 350.00 | 350.65 | 350.65 | -1.28% | 962,079 |
| Mar 19, 2026 | 369.00 | 370.85 | 354.00 | 355.20 | 355.20 | -5.73% | 1,145,374 |
| Mar 18, 2026 | 359.80 | 382.10 | 357.10 | 376.80 | 376.80 | 6.07% | 2,944,398 |
| Mar 17, 2026 | 360.45 | 361.25 | 349.25 | 355.25 | 355.25 | -0.81% | 900,461 |
| Mar 16, 2026 | 353.00 | 362.10 | 347.95 | 358.15 | 358.15 | 1.40% | 1,022,389 |
| Mar 13, 2026 | 367.00 | 368.00 | 343.25 | 353.20 | 353.20 | -4.24% | 2,897,756 |
| Mar 12, 2026 | 380.50 | 380.60 | 364.55 | 368.85 | 368.85 | -3.09% | 1,761,193 |
| Mar 11, 2026 | 390.35 | 392.35 | 380.00 | 380.60 | 380.60 | -1.88% | 656,537 |
| Mar 10, 2026 | 388.80 | 396.15 | 383.15 | 387.90 | 387.90 | 0.99% | 968,445 |
| 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% | 1,013,594 |