Five-Star Business Finance Limited (NSE:FIVESTAR)
India · Delayed Price · Currency is INR 511.20
+17.95 (3.64%)
Apr 27, 2026, 3:29 PM IST
NSE:FIVESTAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 494.50 | 503.95 | 494.00 | 500.15 | - | 1.40% | 464,393 |
| Apr 24, 2026 | 484.70 | 497.30 | 476.80 | 493.25 | 493.25 | 1.71% | 1,760,980 |
| 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% | 13,077,800 |
| 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% | 1,658,072 |
| Apr 15, 2026 | 427.50 | 452.25 | 425.10 | 450.30 | 450.30 | 7.04% | 2,244,182 |
| Apr 13, 2026 | 416.00 | 424.90 | 406.80 | 420.70 | 420.70 | -1.84% | 792,292 |
| 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% | 3,486,356 |
| 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% | 1,192,653 |
| Apr 2, 2026 | 354.90 | 362.35 | 348.80 | 360.60 | 360.60 | 0.15% | 955,106 |
| 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% | 5,852,703 |
| Mar 24, 2026 | 354.75 | 373.60 | 347.45 | 364.55 | 364.55 | 4.97% | 2,357,054 |
| Mar 23, 2026 | 349.00 | 351.00 | 338.15 | 347.30 | 347.30 | -0.96% | 1,172,905 |
| 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% | 1,145,373 |
| Mar 18, 2026 | 359.80 | 382.10 | 357.10 | 376.80 | 376.80 | 6.07% | 2,944,184 |
| Mar 17, 2026 | 360.45 | 361.25 | 349.25 | 355.25 | 355.25 | -0.81% | 900,435 |
| 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% | 2,897,629 |
| Mar 12, 2026 | 380.50 | 380.60 | 364.55 | 368.85 | 368.85 | -3.09% | 1,761,189 |
| 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% | 1,013,333 |
| Feb 26, 2026 | 426.35 | 434.60 | 421.40 | 423.60 | 423.60 | -0.65% | 788,589 |
| Feb 25, 2026 | 426.00 | 429.30 | 423.55 | 426.35 | 426.35 | 0.05% | 1,217,294 |
| Feb 24, 2026 | 435.00 | 435.00 | 424.50 | 426.15 | 426.15 | -2.11% | 1,184,506 |
| Feb 23, 2026 | 444.95 | 448.40 | 433.05 | 435.35 | 435.35 | -0.99% | 658,403 |
| Feb 20, 2026 | 443.00 | 447.90 | 437.25 | 439.70 | 439.70 | -0.82% | 481,546 |
| Feb 19, 2026 | 442.00 | 448.25 | 434.55 | 443.35 | 443.35 | 0.92% | 853,797 |
| Feb 18, 2026 | 449.00 | 453.00 | 437.75 | 439.30 | 439.30 | -1.40% | 799,885 |
| Feb 17, 2026 | 441.35 | 447.95 | 436.50 | 445.55 | 445.55 | 1.01% | 1,160,045 |
| Feb 16, 2026 | 440.00 | 442.70 | 433.00 | 441.10 | 441.10 | 0.25% | 567,505 |
| Feb 13, 2026 | 440.20 | 445.50 | 432.05 | 440.00 | 440.00 | -0.07% | 874,806 |
| Feb 12, 2026 | 435.00 | 455.90 | 431.15 | 440.30 | 440.30 | 1.86% | 5,902,414 |
| Feb 11, 2026 | 440.00 | 441.25 | 426.00 | 432.25 | 432.25 | -1.76% | 4,202,483 |
| Feb 10, 2026 | 442.80 | 445.50 | 438.00 | 440.00 | 440.00 | -0.10% | 1,355,628 |