NSE:FIVESTAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	564.45	569.95	546.70	547.45	-	-3.00%	189,671
Jul 21, 2026	574.00	574.30	562.55	564.40	564.40	-1.07%	398,905
Jul 20, 2026	555.00	575.60	547.35	570.50	570.50	2.29%	760,064
Jul 17, 2026	553.25	558.80	547.65	557.75	557.75	0.96%	405,866
Jul 16, 2026	543.00	554.00	542.00	552.45	552.45	2.00%	241,353
Jul 15, 2026	550.00	559.80	538.45	541.60	541.60	-0.99%	852,734
Jul 14, 2026	542.00	549.90	541.25	547.00	547.00	0.53%	552,337
Jul 13, 2026	547.95	548.20	538.65	544.10	544.10	-0.42%	368,574
Jul 10, 2026	550.10	562.90	538.00	546.40	546.40	-0.60%	958,304
Jul 9, 2026	538.00	551.95	530.35	549.70	549.70	2.17%	424,018
Jul 8, 2026	545.45	561.00	530.15	538.00	538.00	-1.92%	1,055,503
Jul 7, 2026	553.85	555.20	544.70	548.55	548.55	-0.96%	514,625
Jul 6, 2026	550.40	565.00	545.25	553.85	553.85	0.63%	724,792
Jul 3, 2026	547.50	558.95	539.30	550.40	550.40	1.20%	1,142,044
Jul 2, 2026	520.00	550.00	520.00	543.90	543.90	5.13%	2,821,789
Jul 1, 2026	508.50	525.40	508.00	517.35	517.35	2.43%	1,082,780
Jun 30, 2026	487.30	512.50	485.20	505.10	505.10	3.66%	1,170,943
Jun 29, 2026	497.65	498.00	481.05	487.25	487.25	-1.96%	1,111,219
Jun 25, 2026	498.90	506.65	492.65	497.00	497.00	0.65%	537,563
Jun 24, 2026	493.55	500.40	488.80	493.80	493.80	-0.40%	774,537
Jun 23, 2026	505.30	507.55	489.05	495.80	495.80	-1.52%	813,510
Jun 22, 2026	519.80	520.75	497.60	503.45	503.45	-3.08%	1,396,223
Jun 19, 2026	518.90	527.85	506.15	519.45	519.45	0.12%	1,590,868
Jun 18, 2026	489.95	526.00	488.20	518.85	518.85	6.86%	6,460,193
Jun 17, 2026	468.95	491.75	467.00	485.55	485.55	4.54%	2,954,565
Jun 16, 2026	465.00	474.00	460.30	464.45	464.45	-0.50%	764,289
Jun 15, 2026	458.00	486.25	450.25	466.80	466.80	6.30%	13,132,580
Jun 12, 2026	430.45	442.00	423.50	439.15	439.15	3.72%	1,080,632
Jun 11, 2026	431.00	431.00	415.35	423.40	423.40	-1.57%	609,804
Jun 10, 2026	431.00	440.00	425.85	430.15	430.15	-0.19%	455,567
Jun 9, 2026	422.55	448.00	422.20	430.95	430.95	2.34%	2,277,452
Jun 8, 2026	430.00	433.00	416.70	421.10	421.10	-3.57%	668,478
Jun 5, 2026	435.40	444.00	431.05	436.70	436.70	0.49%	1,017,643
Jun 4, 2026	431.00	440.90	431.00	434.55	434.55	-0.05%	221,623
Jun 3, 2026	439.20	440.20	430.55	434.75	434.75	-1.01%	529,413
Jun 2, 2026	444.50	449.35	436.05	439.20	439.20	-1.58%	2,056,720
Jun 1, 2026	445.90	454.75	444.50	446.25	446.25	0.25%	328,104
May 29, 2026	448.00	455.95	413.55	445.15	445.15	-2.05%	1,350,826
May 27, 2026	455.15	457.55	450.05	454.45	454.45	-0.15%	219,692
May 26, 2026	456.10	469.30	449.85	455.15	455.15	-0.21%	477,183
May 25, 2026	448.90	458.00	445.80	456.10	456.10	2.36%	428,491
May 22, 2026	446.00	448.90	441.15	445.60	445.60	0.11%	203,313
May 21, 2026	444.75	453.40	440.40	445.10	445.10	0.24%	994,313
May 20, 2026	450.60	450.60	441.25	444.05	444.05	-2.06%	377,127
May 19, 2026	451.95	457.55	449.60	453.40	453.40	0.43%	380,155
May 18, 2026	455.00	457.45	445.00	451.45	451.45	-1.60%	508,209
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