Five-Star Business Finance Limited (NSE:FIVESTAR)
India · Delayed Price · Currency is INR 426.90
-0.75 (-0.18%)
Nov 9, 2026, 3:29 PM IST
NSE:FIVESTAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 427.65 | 433.95 | 418.55 | 426.90 | 426.90 | -0.18% | 402,509 |
| Nov 8, 2026 | 425.30 | 431.70 | 423.80 | 427.65 | 427.65 | 0.55% | 59,673 |
| Nov 6, 2026 | 427.70 | 428.80 | 416.15 | 425.30 | 425.30 | -1.06% | 499,945 |
| Nov 5, 2026 | 421.90 | 437.10 | 420.00 | 429.85 | 429.85 | 8.23% | 3,809,545 |
| Nov 4, 2026 | 396.60 | 399.85 | 386.80 | 397.15 | 397.15 | 0.01% | 642,706 |
| Nov 3, 2026 | 402.90 | 418.00 | 395.00 | 397.10 | 397.10 | -0.86% | 656,205 |
| Nov 2, 2026 | 400.00 | 410.55 | 398.45 | 400.55 | 400.55 | 0.93% | 889,287 |
| Oct 30, 2026 | 420.55 | 420.55 | 392.55 | 396.85 | 396.85 | -5.25% | 754,923 |
| Oct 29, 2026 | 414.40 | 426.15 | 407.80 | 418.85 | 418.85 | 1.24% | 825,903 |
| Oct 28, 2026 | 415.00 | 418.30 | 407.95 | 413.70 | 413.70 | -0.64% | 363,529 |
| Oct 27, 2026 | 417.00 | 429.75 | 410.30 | 416.35 | 416.35 | 0.36% | 1,538,912 |
| Oct 26, 2026 | 448.00 | 448.00 | 409.00 | 414.85 | 414.85 | -7.48% | 2,096,511 |
| Oct 23, 2026 | 470.10 | 471.25 | 446.10 | 448.40 | 448.40 | -4.96% | 556,733 |
| Oct 22, 2026 | 473.55 | 475.40 | 466.05 | 471.80 | 471.80 | -0.96% | 461,065 |
| Oct 21, 2026 | 501.85 | 503.35 | 474.65 | 476.35 | 476.35 | -5.02% | 997,714 |
| Oct 19, 2026 | 503.00 | 511.00 | 496.70 | 501.55 | 501.55 | -0.91% | 327,111 |
| Oct 16, 2026 | 513.00 | 513.40 | 502.60 | 506.15 | 506.15 | -1.38% | 253,590 |
| Oct 15, 2026 | 512.00 | 516.05 | 507.35 | 513.25 | 513.25 | 0.19% | 266,931 |
| Oct 14, 2026 | 505.45 | 514.25 | 499.30 | 512.30 | 512.30 | 1.41% | 395,309 |
| Oct 13, 2026 | 499.00 | 506.50 | 496.00 | 505.20 | 505.20 | 0.87% | 159,714 |
| Oct 12, 2026 | 502.00 | 509.05 | 498.20 | 500.85 | 500.85 | -0.28% | 349,657 |
| Oct 9, 2026 | 503.40 | 509.20 | 495.20 | 502.25 | 502.25 | 0.01% | 365,773 |
| Oct 8, 2026 | 507.00 | 509.90 | 500.00 | 502.20 | 502.20 | -1.40% | 444,955 |
| Oct 7, 2026 | 514.60 | 518.40 | 507.00 | 509.35 | 509.35 | -0.97% | 641,274 |
| Oct 6, 2026 | 519.10 | 529.00 | 510.35 | 514.35 | 514.35 | -0.92% | 567,661 |
| Oct 5, 2026 | 506.90 | 521.05 | 505.80 | 519.10 | 519.10 | 2.54% | 510,918 |
| Oct 1, 2026 | 513.50 | 513.50 | 498.25 | 506.25 | 506.25 | -2.05% | 547,397 |
| Sep 30, 2026 | 495.05 | 519.90 | 494.85 | 516.85 | 516.85 | 3.94% | 602,120 |
| Sep 29, 2026 | 517.05 | 517.50 | 491.00 | 497.25 | 497.25 | -4.07% | 1,439,331 |
| Sep 28, 2026 | 518.55 | 524.00 | 513.40 | 518.35 | 518.35 | -0.50% | 382,316 |
| Sep 25, 2026 | 526.85 | 529.45 | 514.65 | 520.95 | 520.95 | -0.74% | 930,721 |
| Sep 24, 2026 | 540.00 | 540.00 | 516.35 | 524.85 | 524.85 | -4.52% | 1,610,174 |
| 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 |