Five-Star Business Finance Limited (BOM:543663)
India
· Delayed Price · Currency is INR 383.45
-23.15 (-5.69%)
At close: Mar 9, 2026
BOM:543663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 398.65 | 400.00 | 381.25 | 383.45 | 383.45 | -5.69% | 71,969 |
| Mar 6, 2026 | 408.20 | 412.40 | 403.95 | 406.60 | 406.60 | -0.37% | 22,812 |
| Mar 5, 2026 | 400.45 | 418.00 | 400.05 | 408.10 | 408.10 | 2.19% | 20,649 |
| Mar 4, 2026 | 400.00 | 405.65 | 398.05 | 399.35 | 399.35 | -2.04% | 23,057 |
| Mar 2, 2026 | 391.40 | 409.80 | 391.40 | 407.65 | 407.65 | -2.20% | 46,880 |
| Feb 27, 2026 | 420.15 | 423.75 | 415.90 | 416.80 | 416.80 | -1.52% | 26,586 |
| Feb 26, 2026 | 426.35 | 434.35 | 422.00 | 423.25 | 423.25 | -0.73% | 27,615 |
| Feb 25, 2026 | 426.45 | 429.80 | 423.80 | 426.35 | 426.35 | -0.02% | 46,586 |
| Feb 24, 2026 | 430.25 | 434.65 | 425.00 | 426.45 | 426.45 | -2.06% | 46,897 |
| Feb 23, 2026 | 439.60 | 448.25 | 433.40 | 435.40 | 435.40 | -0.83% | 38,963 |
| Feb 20, 2026 | 443.55 | 447.70 | 437.15 | 439.05 | 439.05 | -1.00% | 26,607 |
| Feb 19, 2026 | 440.20 | 448.00 | 434.80 | 443.50 | 443.50 | 0.97% | 27,061 |
| Feb 18, 2026 | 448.55 | 453.50 | 438.00 | 439.25 | 439.25 | -1.56% | 61,034 |
| Feb 17, 2026 | 437.75 | 448.00 | 436.55 | 446.20 | 446.20 | 1.13% | 34,903 |
| Feb 16, 2026 | 444.80 | 444.80 | 433.00 | 441.20 | 441.20 | 0.31% | 13,236 |
| Feb 13, 2026 | 436.65 | 445.05 | 432.20 | 439.85 | 439.85 | -0.14% | 95,976 |
| Feb 12, 2026 | 433.65 | 455.45 | 432.25 | 440.45 | 440.45 | 1.65% | 369,023 |
| Feb 11, 2026 | 438.05 | 438.75 | 426.30 | 433.30 | 433.30 | -1.69% | 1,554,328 |
| Feb 10, 2026 | 441.50 | 445.60 | 438.00 | 440.75 | 440.75 | 0.08% | 45,063 |
| Feb 9, 2026 | 450.30 | 456.20 | 438.60 | 440.40 | 440.40 | -2.19% | 45,871 |
| Feb 6, 2026 | 440.50 | 452.90 | 440.15 | 450.25 | 450.25 | 0.67% | 47,812 |
| Feb 5, 2026 | 459.95 | 459.95 | 439.05 | 447.25 | 447.25 | -2.91% | 66,427 |
| Feb 4, 2026 | 449.05 | 465.75 | 442.00 | 460.65 | 460.65 | 2.69% | 44,766 |
| Feb 3, 2026 | 455.05 | 462.85 | 446.60 | 448.60 | 448.60 | 1.91% | 317,814 |
| Feb 2, 2026 | 451.00 | 451.85 | 420.50 | 440.20 | 440.20 | -3.11% | 164,811 |
| Feb 1, 2026 | 456.45 | 467.05 | 446.05 | 454.35 | 454.35 | -0.20% | 46,886 |
| Jan 30, 2026 | 445.10 | 474.25 | 436.30 | 455.25 | 455.25 | 2.79% | 1,201,853 |
| Jan 29, 2026 | 487.50 | 500.50 | 435.50 | 442.90 | 442.90 | -11.62% | 714,214 |
| Jan 28, 2026 | 513.05 | 517.45 | 496.10 | 501.15 | 501.15 | -2.16% | 31,577 |
| Jan 27, 2026 | 511.90 | 517.25 | 504.55 | 512.20 | 512.20 | -0.32% | 26,939 |
| Jan 23, 2026 | 515.70 | 519.00 | 507.85 | 513.85 | 513.85 | -0.03% | 10,615 |
| Jan 22, 2026 | 519.00 | 525.40 | 512.00 | 514.00 | 514.00 | -0.50% | 24,266 |
| Jan 21, 2026 | 505.85 | 519.70 | 505.00 | 516.60 | 516.60 | 1.03% | 33,457 |
| Jan 20, 2026 | 513.40 | 525.00 | 500.30 | 511.35 | 511.35 | 1.00% | 25,557 |
| Jan 19, 2026 | 513.00 | 513.00 | 504.35 | 506.30 | 506.30 | -1.85% | 30,753 |
| Jan 16, 2026 | 508.25 | 521.85 | 508.25 | 515.85 | 515.85 | 0.49% | 9,725 |
| Jan 14, 2026 | 514.00 | 518.80 | 512.65 | 513.35 | 513.35 | -0.94% | 21,099 |
| Jan 13, 2026 | 507.00 | 519.35 | 504.45 | 518.20 | 518.20 | 2.21% | 20,928 |
| Jan 12, 2026 | 507.60 | 508.65 | 499.40 | 507.00 | 507.00 | -0.10% | 19,788 |
| Jan 9, 2026 | 516.60 | 519.20 | 506.10 | 507.50 | 507.50 | -1.76% | 32,583 |
| Jan 8, 2026 | 532.95 | 533.65 | 515.00 | 516.60 | 516.60 | -2.89% | 56,925 |
| Jan 7, 2026 | 533.90 | 537.25 | 527.10 | 532.00 | 532.00 | -0.73% | 30,331 |
| Jan 6, 2026 | 530.75 | 543.20 | 524.65 | 535.90 | 535.90 | 1.06% | 52,038 |
| Jan 5, 2026 | 533.10 | 534.90 | 526.40 | 530.30 | 530.30 | -0.38% | 33,464 |
| Jan 2, 2026 | 535.05 | 538.45 | 527.00 | 532.30 | 532.30 | -0.52% | 36,276 |
| Jan 1, 2026 | 543.95 | 549.00 | 532.55 | 535.10 | 535.10 | -2.15% | 33,681 |
| Dec 31, 2025 | 537.30 | 552.00 | 537.30 | 546.85 | 546.85 | 1.13% | 32,839 |
| Dec 30, 2025 | 548.95 | 548.95 | 531.50 | 540.75 | 540.75 | -0.14% | 35,656 |
| Dec 29, 2025 | 554.05 | 557.30 | 540.10 | 541.50 | 541.50 | -2.11% | 29,943 |
| Dec 26, 2025 | 558.65 | 559.25 | 551.50 | 553.20 | 553.20 | -0.94% | 22,344 |
| Dec 24, 2025 | 562.60 | 563.70 | 557.05 | 558.45 | 558.45 | -0.83% | 17,477 |
| Dec 23, 2025 | 567.75 | 577.90 | 559.00 | 563.10 | 563.10 | 0.43% | 46,178 |
| Dec 22, 2025 | 575.00 | 576.90 | 551.15 | 560.70 | 560.70 | -1.60% | 63,114 |
| Dec 19, 2025 | 581.30 | 589.45 | 568.45 | 569.80 | 569.80 | -3.47% | 58,871 |
| Dec 18, 2025 | 589.35 | 595.70 | 586.00 | 590.30 | 590.30 | -0.03% | 30,651 |
| Dec 17, 2025 | 591.00 | 593.90 | 577.70 | 590.50 | 590.50 | -0.17% | 37,900 |
| Dec 16, 2025 | 571.35 | 606.50 | 571.00 | 591.50 | 591.50 | 2.63% | 171,834 |
| Dec 15, 2025 | 564.70 | 582.30 | 563.90 | 576.35 | 576.35 | 1.59% | 42,338 |
| Dec 12, 2025 | 567.30 | 568.00 | 560.30 | 567.35 | 567.35 | 0.01% | 14,053 |
| Dec 11, 2025 | 565.80 | 569.20 | 557.05 | 567.30 | 567.30 | 0.27% | 14,853 |
| Dec 10, 2025 | 571.35 | 580.50 | 561.25 | 565.75 | 565.75 | -2.31% | 48,337 |
| Dec 9, 2025 | 572.25 | 581.95 | 561.20 | 579.15 | 579.15 | 1.21% | 21,474 |
| Dec 8, 2025 | 581.05 | 584.70 | 569.80 | 572.25 | 572.25 | -1.40% | 12,986 |
| Dec 5, 2025 | 587.70 | 587.70 | 566.50 | 580.35 | 580.35 | -1.58% | 56,550 |
| Dec 4, 2025 | 571.45 | 595.95 | 566.35 | 589.65 | 589.65 | 2.90% | 71,575 |
| Dec 3, 2025 | 584.30 | 584.30 | 569.90 | 573.05 | 573.05 | -1.91% | 47,289 |
| Dec 2, 2025 | 583.90 | 587.55 | 579.70 | 584.20 | 584.20 | -0.26% | 13,705 |
| Dec 1, 2025 | 592.05 | 597.95 | 582.50 | 585.75 | 585.75 | -0.87% | 45,769 |
| Nov 28, 2025 | 590.45 | 624.85 | 587.15 | 590.90 | 590.90 | 0.24% | 271,199 |
| Nov 27, 2025 | 600.45 | 604.25 | 586.50 | 589.50 | 589.50 | -2.59% | 361,104 |
| Nov 26, 2025 | 605.45 | 617.20 | 602.00 | 605.15 | 605.15 | -0.05% | 51,271 |
| Nov 25, 2025 | 615.75 | 615.75 | 597.80 | 605.45 | 605.45 | -1.67% | 46,134 |
| Nov 24, 2025 | 620.35 | 634.35 | 610.00 | 615.75 | 615.75 | -0.57% | 64,378 |
| Nov 21, 2025 | 591.85 | 622.00 | 583.05 | 619.30 | 619.30 | 4.24% | 175,440 |
| Nov 20, 2025 | 611.35 | 611.35 | 590.75 | 594.10 | 594.10 | -2.54% | 24,442 |
| Nov 19, 2025 | 637.95 | 637.95 | 606.10 | 609.60 | 609.60 | -2.39% | 28,862 |
| Nov 18, 2025 | 639.70 | 639.70 | 621.30 | 624.55 | 624.55 | -1.10% | 15,411 |
| Nov 17, 2025 | 645.95 | 647.20 | 626.85 | 631.50 | 631.50 | -1.86% | 26,472 |
| Nov 14, 2025 | 641.15 | 653.35 | 638.00 | 643.45 | 643.45 | 0.19% | 30,815 |
| Nov 13, 2025 | 616.05 | 646.50 | 616.05 | 642.20 | 642.20 | 4.46% | 62,849 |
| Nov 12, 2025 | 616.25 | 627.00 | 608.50 | 614.80 | 614.80 | -1.58% | 59,541 |
| Nov 11, 2025 | 639.00 | 639.30 | 622.00 | 624.65 | 624.65 | -1.49% | 486,482 |
| Nov 10, 2025 | 645.80 | 646.35 | 631.15 | 634.10 | 634.10 | -1.90% | 49,897 |
| Nov 7, 2025 | 618.80 | 656.90 | 617.05 | 646.35 | 646.35 | 3.33% | 258,960 |
| Nov 6, 2025 | 643.55 | 646.50 | 616.85 | 625.55 | 625.55 | -4.19% | 158,244 |
| Nov 4, 2025 | 654.30 | 660.00 | 634.70 | 652.90 | 652.90 | -1.08% | 164,538 |
| Nov 3, 2025 | 642.35 | 664.95 | 641.55 | 660.05 | 660.05 | 1.10% | 297,359 |
| Oct 31, 2025 | 629.90 | 665.95 | 618.60 | 652.85 | 652.85 | 1.67% | 1,529,618 |
| Oct 30, 2025 | 603.50 | 660.55 | 603.50 | 642.15 | 642.15 | 6.42% | 3,441,657 |
| Oct 29, 2025 | 540.05 | 621.95 | 528.75 | 603.40 | 603.40 | 12.40% | 1,441,649 |
| Oct 28, 2025 | 530.25 | 544.00 | 527.05 | 536.85 | 536.85 | 1.50% | 79,110 |
| Oct 27, 2025 | 540.95 | 540.95 | 525.35 | 528.90 | 528.90 | -1.74% | 27,558 |
| Oct 24, 2025 | 538.90 | 540.70 | 532.60 | 538.25 | 538.25 | 0.24% | 30,455 |
| Oct 23, 2025 | 537.05 | 541.95 | 531.00 | 536.95 | 536.95 | 0.16% | 42,884 |
| Oct 21, 2025 | 541.85 | 541.85 | 533.05 | 536.10 | 536.10 | 0.77% | 11,119 |
| Oct 20, 2025 | 529.00 | 543.25 | 524.85 | 532.00 | 532.00 | 0.89% | 39,373 |
| Oct 17, 2025 | 530.00 | 533.50 | 522.45 | 527.30 | 527.30 | -1.07% | 21,231 |
| Oct 16, 2025 | 529.05 | 535.15 | 528.80 | 533.00 | 533.00 | 0.71% | 35,045 |
| Oct 15, 2025 | 510.35 | 533.85 | 510.35 | 529.25 | 529.25 | 2.77% | 80,648 |
| Oct 14, 2025 | 530.05 | 530.05 | 514.05 | 515.00 | 515.00 | -1.70% | 12,914 |