Five-Star Business Finance Limited (NSE:FIVESTAR)
India · Delayed Price · Currency is INR 487.00
-10.00 (-2.01%)
Jun 29, 2026, 9:50 AM IST
NSE:FIVESTAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |