Five-Star Business Finance Limited (NSE:FIVESTAR)
India · Delayed Price · Currency is INR 506.15
-7.10 (-1.38%)
Oct 16, 2026, 3:30 PM IST
NSE:FIVESTAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 513.00 | 513.40 | 502.60 | 506.15 | 506.15 | -1.38% | 253,591 |
| Oct 15, 2026 | 512.00 | 516.05 | 507.35 | 513.25 | 513.25 | 0.19% | 266,931 |
| Oct 14, 2026 | 505.45 | 514.25 | 499.30 | 512.30 | 512.30 | 1.41% | 395,309 |
| Oct 13, 2026 | 499.00 | 506.50 | 496.00 | 505.20 | 505.20 | 0.87% | 159,714 |
| Oct 12, 2026 | 502.00 | 509.05 | 498.20 | 500.85 | 500.85 | -0.28% | 349,657 |
| Oct 9, 2026 | 503.40 | 509.20 | 495.20 | 502.25 | 502.25 | 0.01% | 365,773 |
| Oct 8, 2026 | 507.00 | 509.90 | 500.00 | 502.20 | 502.20 | -1.40% | 444,955 |
| Oct 7, 2026 | 514.60 | 518.40 | 507.00 | 509.35 | 509.35 | -0.97% | 641,274 |
| Oct 6, 2026 | 519.10 | 529.00 | 510.35 | 514.35 | 514.35 | -0.92% | 567,661 |
| Oct 5, 2026 | 506.90 | 521.05 | 505.80 | 519.10 | 519.10 | 2.54% | 510,918 |
| Oct 1, 2026 | 513.50 | 513.50 | 498.25 | 506.25 | 506.25 | -2.05% | 547,397 |
| Sep 30, 2026 | 495.05 | 519.90 | 494.85 | 516.85 | 516.85 | 3.94% | 602,120 |
| Sep 29, 2026 | 517.05 | 517.50 | 491.00 | 497.25 | 497.25 | -4.07% | 1,439,331 |
| Sep 28, 2026 | 518.55 | 524.00 | 513.40 | 518.35 | 518.35 | -0.50% | 382,316 |
| Sep 25, 2026 | 526.85 | 529.45 | 514.65 | 520.95 | 520.95 | -0.74% | 930,721 |
| Sep 24, 2026 | 540.00 | 540.00 | 516.35 | 524.85 | 524.85 | -4.52% | 1,610,174 |
| Sep 23, 2026 | 524.50 | 552.00 | 524.50 | 549.70 | 549.70 | 4.73% | 871,098 |
| Sep 22, 2026 | 525.00 | 534.60 | 520.50 | 524.85 | 524.85 | -0.02% | 541,837 |
| Sep 21, 2026 | 532.75 | 536.95 | 518.70 | 524.95 | 524.95 | -2.51% | 764,807 |
| Sep 18, 2026 | 527.50 | 545.90 | 524.00 | 538.45 | 538.45 | 1.41% | 741,259 |
| Sep 17, 2026 | 550.00 | 553.15 | 529.10 | 530.95 | 530.95 | -3.36% | 351,651 |
| Sep 16, 2026 | 544.65 | 552.65 | 532.30 | 549.40 | 549.40 | 1.37% | 549,733 |
| Sep 15, 2026 | 558.00 | 558.00 | 536.35 | 541.95 | 541.95 | -1.65% | 513,721 |
| Sep 11, 2026 | 525.75 | 556.85 | 521.00 | 551.05 | 551.05 | 3.84% | 1,960,216 |
| Sep 10, 2026 | 531.05 | 534.85 | 527.30 | 530.65 | 530.65 | -0.45% | 155,615 |
| Sep 9, 2026 | 522.15 | 535.00 | 518.95 | 533.05 | 533.05 | 1.70% | 410,018 |
| Sep 8, 2026 | 524.05 | 528.75 | 518.50 | 524.15 | 524.15 | -0.39% | 145,895 |
| Sep 7, 2026 | 519.00 | 530.95 | 519.00 | 526.20 | 526.20 | 0.60% | 276,188 |
| Sep 4, 2026 | 538.00 | 538.00 | 512.50 | 523.05 | 523.05 | -2.16% | 915,369 |
| Sep 3, 2026 | 525.00 | 538.00 | 523.80 | 534.60 | 534.60 | 1.86% | 461,736 |
| Sep 2, 2026 | 535.00 | 535.00 | 518.50 | 524.85 | 524.85 | -2.46% | 558,691 |
| Sep 1, 2026 | 535.65 | 539.80 | 525.55 | 538.10 | 538.10 | 0.57% | 321,205 |
| 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 |