Five-Star Business Finance Limited (NSE:FIVESTAR)
India · Delayed Price · Currency is INR 535.05
-2.80 (-0.52%)
Aug 31, 2026, 3:29 PM IST
NSE:FIVESTAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 535.20 | 540.00 | 525.05 | 535.05 | 535.05 | -0.52% | 660,117 |
| Aug 28, 2026 | 533.15 | 539.70 | 530.85 | 537.85 | 537.85 | 0.77% | 347,854 |
| Aug 27, 2026 | 512.50 | 536.00 | 510.00 | 533.75 | 533.75 | 3.63% | 1,353,731 |
| Aug 26, 2026 | 503.05 | 532.95 | 503.05 | 515.05 | 515.05 | 2.80% | 1,804,116 |
| Aug 25, 2026 | 500.00 | 507.00 | 489.50 | 501.00 | 501.00 | 0.20% | 758,823 |
| Aug 24, 2026 | 521.00 | 521.25 | 495.35 | 500.00 | 500.00 | -4.02% | 510,025 |
| Aug 21, 2026 | 527.95 | 529.90 | 518.60 | 520.95 | 520.95 | -1.23% | 189,195 |
| Aug 20, 2026 | 520.00 | 533.00 | 520.00 | 527.45 | 527.45 | 1.19% | 336,607 |
| Aug 19, 2026 | 531.05 | 534.70 | 516.10 | 521.25 | 521.25 | -2.63% | 253,901 |
| Aug 18, 2026 | 533.10 | 537.20 | 531.50 | 535.35 | 535.35 | -0.45% | 156,612 |
| Aug 17, 2026 | 549.00 | 549.00 | 532.00 | 537.75 | 537.75 | -2.26% | 333,764 |
| Aug 14, 2026 | 544.00 | 552.95 | 535.10 | 550.20 | 550.20 | 0.92% | 336,043 |
| Aug 13, 2026 | 555.00 | 555.00 | 531.00 | 545.20 | 545.20 | -1.66% | 822,918 |
| Aug 12, 2026 | 545.00 | 555.50 | 545.00 | 554.40 | 554.40 | 1.49% | 263,148 |
| Aug 11, 2026 | 546.55 | 558.80 | 544.55 | 546.25 | 546.25 | -0.05% | 146,592 |
| Aug 10, 2026 | 543.25 | 552.00 | 543.00 | 546.55 | 546.55 | 0.61% | 199,141 |
| Aug 7, 2026 | 550.05 | 550.65 | 541.55 | 543.25 | 543.25 | -1.81% | 269,177 |
| Aug 6, 2026 | 547.70 | 555.75 | 545.00 | 553.25 | 553.25 | 1.01% | 300,190 |
| Aug 5, 2026 | 547.30 | 550.50 | 541.60 | 547.70 | 547.70 | 0.54% | 322,666 |
| Aug 4, 2026 | 551.40 | 556.50 | 540.95 | 544.75 | 544.75 | -1.21% | 277,951 |
| Aug 3, 2026 | 550.00 | 564.00 | 549.00 | 551.40 | 551.40 | 0.63% | 338,346 |
| Jul 31, 2026 | 555.00 | 569.00 | 545.00 | 547.95 | 547.95 | -0.55% | 468,225 |
| Jul 30, 2026 | 565.05 | 565.25 | 548.05 | 553.00 | 551.00 | -2.74% | 907,694 |
| Jul 29, 2026 | 561.40 | 572.25 | 556.40 | 568.55 | 566.49 | 1.29% | 938,761 |
| Jul 28, 2026 | 540.00 | 573.60 | 540.00 | 561.30 | 559.27 | 3.90% | 4,133,384 |
| Jul 27, 2026 | 540.00 | 557.95 | 538.55 | 540.25 | 538.30 | 0.94% | 1,366,135 |
| Jul 24, 2026 | 535.20 | 538.00 | 520.50 | 535.20 | 533.26 | 0.17% | 495,386 |
| Jul 23, 2026 | 545.30 | 547.80 | 526.55 | 534.30 | 532.37 | -2.02% | 465,482 |
| Jul 22, 2026 | 564.45 | 569.95 | 541.30 | 545.30 | 543.33 | -3.38% | 367,174 |
| Jul 21, 2026 | 574.00 | 574.30 | 562.55 | 564.40 | 562.36 | -1.07% | 398,905 |
| Jul 20, 2026 | 555.00 | 575.60 | 547.35 | 570.50 | 568.44 | 2.29% | 760,064 |
| Jul 17, 2026 | 553.25 | 558.80 | 547.65 | 557.75 | 555.73 | 0.96% | 405,866 |
| Jul 16, 2026 | 543.00 | 554.00 | 542.00 | 552.45 | 550.45 | 2.00% | 241,353 |
| Jul 15, 2026 | 550.00 | 559.80 | 538.45 | 541.60 | 539.64 | -0.99% | 852,734 |
| Jul 14, 2026 | 542.00 | 549.90 | 541.25 | 547.00 | 545.02 | 0.53% | 552,337 |
| Jul 13, 2026 | 547.95 | 548.20 | 538.65 | 544.10 | 542.13 | -0.42% | 368,574 |
| Jul 10, 2026 | 550.10 | 562.90 | 538.00 | 546.40 | 544.42 | -0.60% | 958,304 |
| Jul 9, 2026 | 538.00 | 551.95 | 530.35 | 549.70 | 547.71 | 2.17% | 424,018 |
| Jul 8, 2026 | 545.45 | 561.00 | 530.15 | 538.00 | 536.05 | -1.92% | 1,055,503 |
| Jul 7, 2026 | 553.85 | 555.20 | 544.70 | 548.55 | 546.57 | -0.96% | 514,625 |
| Jul 6, 2026 | 550.40 | 565.00 | 545.25 | 553.85 | 551.85 | 0.63% | 724,792 |
| Jul 3, 2026 | 547.50 | 558.95 | 539.30 | 550.40 | 548.41 | 1.20% | 1,142,044 |
| Jul 2, 2026 | 520.00 | 550.00 | 520.00 | 543.90 | 541.93 | 5.13% | 2,821,789 |
| Jul 1, 2026 | 508.50 | 525.40 | 508.00 | 517.35 | 515.48 | 2.43% | 1,082,780 |
| Jun 30, 2026 | 487.30 | 512.50 | 485.20 | 505.10 | 503.27 | 3.66% | 1,170,943 |
| Jun 29, 2026 | 497.65 | 498.00 | 481.05 | 487.25 | 485.49 | -1.96% | 1,111,219 |
| Jun 25, 2026 | 498.90 | 506.65 | 492.65 | 497.00 | 495.20 | 0.65% | 537,563 |
| Jun 24, 2026 | 493.55 | 500.40 | 488.80 | 493.80 | 492.01 | -0.40% | 774,537 |
| Jun 23, 2026 | 505.30 | 507.55 | 489.05 | 495.80 | 494.01 | -1.52% | 813,510 |
| Jun 22, 2026 | 519.80 | 520.75 | 497.60 | 503.45 | 501.63 | -3.08% | 1,396,223 |