Five-Star Business Finance Limited (NSE:FIVESTAR)
India · Delayed Price · Currency is INR 547.30
+0.75 (0.14%)
Aug 11, 2026, 3:29 PM IST
NSE:FIVESTAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 550.00 | 559.80 | 538.45 | 541.60 | 539.64 | -0.99% | 852,734 |
| Jul 14, 2026 | 542.00 | 549.90 | 541.25 | 547.00 | 545.02 | 0.53% | 552,337 |
| Jul 13, 2026 | 547.95 | 548.20 | 538.65 | 544.10 | 542.13 | -0.42% | 368,574 |
| Jul 10, 2026 | 550.10 | 562.90 | 538.00 | 546.40 | 544.42 | -0.60% | 958,304 |
| Jul 9, 2026 | 538.00 | 551.95 | 530.35 | 549.70 | 547.71 | 2.17% | 424,018 |
| Jul 8, 2026 | 545.45 | 561.00 | 530.15 | 538.00 | 536.05 | -1.92% | 1,055,503 |
| Jul 7, 2026 | 553.85 | 555.20 | 544.70 | 548.55 | 546.57 | -0.96% | 514,625 |
| Jul 6, 2026 | 550.40 | 565.00 | 545.25 | 553.85 | 551.85 | 0.63% | 724,792 |
| Jul 3, 2026 | 547.50 | 558.95 | 539.30 | 550.40 | 548.41 | 1.20% | 1,142,044 |
| Jul 2, 2026 | 520.00 | 550.00 | 520.00 | 543.90 | 541.93 | 5.13% | 2,821,789 |
| Jul 1, 2026 | 508.50 | 525.40 | 508.00 | 517.35 | 515.48 | 2.43% | 1,082,780 |
| Jun 30, 2026 | 487.30 | 512.50 | 485.20 | 505.10 | 503.27 | 3.66% | 1,170,943 |
| Jun 29, 2026 | 497.65 | 498.00 | 481.05 | 487.25 | 485.49 | -1.96% | 1,111,219 |
| Jun 25, 2026 | 498.90 | 506.65 | 492.65 | 497.00 | 495.20 | 0.65% | 537,563 |
| Jun 24, 2026 | 493.55 | 500.40 | 488.80 | 493.80 | 492.01 | -0.40% | 774,537 |
| Jun 23, 2026 | 505.30 | 507.55 | 489.05 | 495.80 | 494.01 | -1.52% | 813,510 |
| Jun 22, 2026 | 519.80 | 520.75 | 497.60 | 503.45 | 501.63 | -3.08% | 1,396,223 |
| Jun 19, 2026 | 518.90 | 527.85 | 506.15 | 519.45 | 517.57 | 0.12% | 1,590,868 |
| Jun 18, 2026 | 489.95 | 526.00 | 488.20 | 518.85 | 516.97 | 6.86% | 6,460,193 |
| Jun 17, 2026 | 468.95 | 491.75 | 467.00 | 485.55 | 483.79 | 4.54% | 2,954,565 |
| Jun 16, 2026 | 465.00 | 474.00 | 460.30 | 464.45 | 462.77 | -0.50% | 764,289 |
| Jun 15, 2026 | 458.00 | 486.25 | 450.25 | 466.80 | 465.11 | 6.30% | 13,132,580 |
| Jun 12, 2026 | 430.45 | 442.00 | 423.50 | 439.15 | 437.56 | 3.72% | 1,080,632 |
| Jun 11, 2026 | 431.00 | 431.00 | 415.35 | 423.40 | 421.87 | -1.57% | 609,804 |
| Jun 10, 2026 | 431.00 | 440.00 | 425.85 | 430.15 | 428.59 | -0.19% | 455,567 |
| Jun 9, 2026 | 422.55 | 448.00 | 422.20 | 430.95 | 429.39 | 2.34% | 2,277,452 |
| Jun 8, 2026 | 430.00 | 433.00 | 416.70 | 421.10 | 419.58 | -3.57% | 668,478 |
| Jun 5, 2026 | 435.40 | 444.00 | 431.05 | 436.70 | 435.12 | 0.49% | 1,017,643 |
| Jun 4, 2026 | 431.00 | 440.90 | 431.00 | 434.55 | 432.98 | -0.05% | 221,623 |
| Jun 3, 2026 | 439.20 | 440.20 | 430.55 | 434.75 | 433.18 | -1.01% | 529,413 |
| Jun 2, 2026 | 444.50 | 449.35 | 436.05 | 439.20 | 437.61 | -1.58% | 2,056,720 |