Five-Star Business Finance Limited (NSE:FIVESTAR)
India · Delayed Price · Currency is INR 531.70
-18.00 (-3.27%)
Sep 24, 2026, 10:20 AM IST
NSE:FIVESTAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 540.00 | 540.00 | 516.40 | 524.30 | - | -4.62% | 513,464 |
| 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 |
| 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 |