NSE:FIVESTAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	430.00	433.00	418.80	419.20	-	-4.01%	209,971
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
May 11, 2026	463.00	472.00	454.30	469.65	469.65	1.60%	1,140,679
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%	921,618
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%	1,454,773
Apr 27, 2026	494.50	519.45	494.00	511.30	511.30	3.66%	2,634,274
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