Five-Star Business Finance Limited (BOM:543663)
India
· Delayed Price · Currency is INR 580.35
-9.30 (-1.58%)
At close: Dec 5, 2025
BOM:543663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 520.90 | 529.90 | 520.90 | 523.90 | 523.90 | -0.75% | 10,662 |
| Oct 10, 2025 | 524.35 | 531.10 | 522.45 | 527.85 | 527.85 | 0.73% | 11,272 |
| Oct 9, 2025 | 523.35 | 526.00 | 513.65 | 524.00 | 524.00 | 0.41% | 16,136 |
| Oct 8, 2025 | 535.05 | 536.05 | 521.60 | 521.85 | 521.85 | -1.98% | 22,743 |
| Oct 7, 2025 | 536.35 | 537.35 | 531.00 | 532.40 | 532.40 | -0.77% | 31,355 |
| Oct 6, 2025 | 534.10 | 540.75 | 532.40 | 536.55 | 536.55 | 0.45% | 39,792 |
| Oct 3, 2025 | 536.20 | 536.25 | 527.05 | 534.15 | 534.15 | -0.24% | 14,602 |
| Oct 1, 2025 | 537.00 | 544.65 | 531.35 | 535.45 | 535.45 | -0.21% | 64,414 |
| Sep 30, 2025 | 517.95 | 544.00 | 514.00 | 536.60 | 536.60 | 3.94% | 257,584 |
| Sep 29, 2025 | 512.05 | 520.25 | 501.20 | 516.25 | 516.25 | 1.14% | 48,553 |
| Sep 26, 2025 | 524.95 | 524.95 | 507.25 | 510.45 | 510.45 | -1.84% | 54,066 |
| Sep 25, 2025 | 523.25 | 525.20 | 515.50 | 520.00 | 520.00 | -0.47% | 30,436 |
| Sep 24, 2025 | 527.80 | 546.80 | 521.50 | 522.45 | 522.45 | -0.11% | 154,466 |
| Sep 23, 2025 | 541.00 | 541.00 | 520.90 | 523.00 | 523.00 | -2.37% | 82,436 |
| Sep 22, 2025 | 539.60 | 546.90 | 534.50 | 535.70 | 535.70 | -0.32% | 36,195 |
| Sep 19, 2025 | 543.45 | 543.45 | 534.35 | 537.40 | 537.40 | -0.34% | 38,801 |
| Sep 18, 2025 | 547.65 | 547.65 | 534.30 | 539.25 | 539.25 | -0.53% | 42,848 |
| Sep 17, 2025 | 547.50 | 569.00 | 540.10 | 542.15 | 542.15 | -0.40% | 97,027 |
| Sep 16, 2025 | 544.95 | 547.80 | 539.20 | 544.35 | 544.35 | 0.66% | 23,793 |
| Sep 15, 2025 | 544.90 | 545.00 | 535.60 | 540.80 | 540.80 | 0.04% | 32,148 |
| Sep 12, 2025 | 536.85 | 548.65 | 529.05 | 540.60 | 540.60 | 2.00% | 194,804 |
| Sep 11, 2025 | 539.50 | 547.00 | 529.00 | 530.00 | 530.00 | -1.01% | 93,771 |
| Sep 10, 2025 | 531.75 | 539.85 | 528.50 | 535.40 | 535.40 | 0.91% | 41,989 |
| Sep 9, 2025 | 539.95 | 539.95 | 528.55 | 530.55 | 530.55 | -0.34% | 12,624 |
| Sep 8, 2025 | 533.05 | 544.65 | 531.10 | 532.35 | 532.35 | -0.01% | 95,404 |
| Sep 5, 2025 | 530.85 | 537.30 | 524.00 | 532.40 | 532.40 | 0.97% | 32,551 |
| Sep 4, 2025 | 543.20 | 543.20 | 525.00 | 527.30 | 527.30 | -1.07% | 19,686 |
| Sep 3, 2025 | 530.85 | 540.90 | 527.10 | 533.00 | 533.00 | 1.18% | 60,724 |
| Sep 2, 2025 | 556.95 | 556.95 | 522.00 | 526.80 | 526.80 | -4.17% | 131,717 |
| Sep 1, 2025 | 546.95 | 552.10 | 542.50 | 549.75 | 549.75 | 0.78% | 10,068 |
| Aug 29, 2025 | 552.75 | 553.20 | 543.00 | 545.50 | 545.50 | -1.31% | 32,823 |
| Aug 28, 2025 | 576.95 | 576.95 | 550.75 | 552.75 | 552.75 | -1.57% | 20,890 |
| Aug 26, 2025 | 576.70 | 577.75 | 558.00 | 561.55 | 561.55 | -2.66% | 41,773 |
| Aug 25, 2025 | 590.60 | 590.60 | 575.00 | 576.90 | 576.90 | -2.03% | 30,609 |
| Aug 22, 2025 | 584.05 | 590.00 | 579.25 | 588.85 | 588.85 | 0.80% | 21,190 |
| Aug 21, 2025 | 582.00 | 589.00 | 578.75 | 584.15 | 584.15 | 0.58% | 14,060 |
| Aug 20, 2025 | 584.20 | 590.95 | 578.10 | 580.80 | 580.80 | -1.22% | 24,973 |
| Aug 19, 2025 | 607.50 | 607.50 | 585.55 | 587.95 | 587.95 | -1.44% | 27,548 |
| Aug 18, 2025 | 594.80 | 601.40 | 589.55 | 596.55 | 596.55 | 1.88% | 18,099 |
| Aug 14, 2025 | 585.00 | 589.50 | 577.05 | 585.55 | 585.55 | 1.09% | 22,384 |
| Aug 13, 2025 | 572.40 | 583.10 | 572.40 | 579.25 | 577.25 | 1.20% | 18,908 |
| Aug 12, 2025 | 584.75 | 584.75 | 571.25 | 572.40 | 570.42 | -0.90% | 19,022 |
| Aug 11, 2025 | 579.75 | 581.20 | 572.05 | 577.60 | 575.61 | -0.37% | 11,880 |
| Aug 8, 2025 | 587.00 | 592.95 | 576.90 | 579.75 | 577.75 | -0.84% | 24,909 |
| Aug 7, 2025 | 581.25 | 590.50 | 570.25 | 584.65 | 582.63 | 0.29% | 36,252 |
| Aug 6, 2025 | 600.05 | 603.85 | 581.25 | 582.95 | 580.94 | -3.24% | 50,405 |
| Aug 5, 2025 | 608.20 | 608.20 | 597.80 | 602.45 | 600.37 | -0.30% | 6,634 |
| Aug 4, 2025 | 612.95 | 612.95 | 596.35 | 604.25 | 602.16 | 1.10% | 25,535 |
| Aug 1, 2025 | 599.00 | 612.00 | 592.75 | 597.65 | 595.59 | 0.61% | 57,549 |
| Jul 31, 2025 | 608.05 | 620.30 | 592.00 | 594.05 | 592.00 | -2.82% | 76,113 |
| Jul 30, 2025 | 649.55 | 651.95 | 608.00 | 611.30 | 609.19 | -5.89% | 95,501 |
| Jul 29, 2025 | 650.00 | 656.75 | 592.35 | 649.55 | 647.31 | -3.18% | 179,979 |
| Jul 28, 2025 | 698.00 | 698.00 | 668.00 | 670.85 | 668.53 | -2.78% | 24,744 |
| Jul 25, 2025 | 728.95 | 728.95 | 686.00 | 690.00 | 687.62 | -4.45% | 39,226 |
| Jul 24, 2025 | 733.70 | 733.70 | 718.10 | 722.10 | 719.61 | -1.03% | 7,873 |
| Jul 23, 2025 | 723.80 | 732.40 | 716.35 | 729.65 | 727.13 | 0.84% | 9,524 |
| Jul 22, 2025 | 728.95 | 737.05 | 722.80 | 723.60 | 721.10 | -1.17% | 7,210 |
| Jul 21, 2025 | 730.00 | 734.75 | 722.60 | 732.15 | 729.62 | 0.21% | 15,391 |
| Jul 18, 2025 | 740.95 | 741.50 | 726.00 | 730.60 | 728.08 | -1.59% | 19,002 |
| Jul 17, 2025 | 744.20 | 763.90 | 740.95 | 742.40 | 739.84 | -0.42% | 11,310 |
| Jul 16, 2025 | 752.65 | 757.45 | 743.45 | 745.50 | 742.93 | -0.42% | 16,777 |
| Jul 15, 2025 | 781.90 | 790.70 | 739.95 | 748.65 | 746.07 | -4.03% | 41,887 |
| Jul 14, 2025 | 761.05 | 794.60 | 757.95 | 780.05 | 777.36 | 1.17% | 34,371 |