Five-Star Business Finance Limited (BOM:543663)
India
· Delayed Price · Currency is INR 500.75
-10.40 (-2.03%)
At close: Apr 28, 2026
BOM:543663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 521.35 | 521.35 | 496.55 | 500.75 | 500.75 | -2.03% | 42,481 |
| Apr 27, 2026 | 495.00 | 519.45 | 493.70 | 511.15 | 511.15 | 3.73% | 111,901 |
| Apr 24, 2026 | 485.00 | 497.05 | 477.00 | 492.75 | 492.75 | 1.64% | 75,845 |
| Apr 23, 2026 | 498.90 | 501.15 | 480.00 | 484.80 | 484.80 | -3.26% | 932,453 |
| Apr 22, 2026 | 496.55 | 521.95 | 496.55 | 501.15 | 501.15 | -0.89% | 248,884 |
| Apr 21, 2026 | 466.20 | 527.45 | 466.20 | 505.65 | 505.65 | 7.41% | 993,604 |
| Apr 20, 2026 | 474.05 | 478.60 | 464.65 | 470.75 | 470.75 | -0.16% | 56,964 |
| Apr 17, 2026 | 458.50 | 474.00 | 457.00 | 471.50 | 471.50 | 2.57% | 63,690 |
| Apr 16, 2026 | 459.75 | 462.35 | 447.55 | 459.70 | 459.70 | 1.97% | 108,499 |
| Apr 15, 2026 | 428.05 | 452.00 | 425.05 | 450.80 | 450.80 | 7.18% | 62,650 |
| Apr 13, 2026 | 418.75 | 424.95 | 406.95 | 420.60 | 420.60 | -1.69% | 82,731 |
| Apr 10, 2026 | 430.20 | 435.35 | 423.00 | 427.85 | 427.85 | 1.15% | 39,511 |
| Apr 9, 2026 | 407.10 | 424.95 | 403.15 | 423.00 | 423.00 | 3.80% | 75,006 |
| Apr 8, 2026 | 400.80 | 411.00 | 381.30 | 407.50 | 407.50 | 9.02% | 99,144 |
| Apr 7, 2026 | 351.30 | 376.45 | 351.30 | 373.80 | 373.80 | 4.71% | 196,483 |
| Apr 6, 2026 | 363.85 | 365.00 | 353.75 | 357.00 | 357.00 | -1.11% | 121,575 |
| Apr 2, 2026 | 354.10 | 362.50 | 349.90 | 361.00 | 361.00 | 0.24% | 629,974 |
| Apr 1, 2026 | 374.15 | 374.15 | 359.25 | 360.15 | 360.15 | 2.13% | 35,421 |
| Mar 30, 2026 | 370.95 | 370.95 | 350.35 | 352.65 | 352.65 | -6.36% | 52,656 |
| Mar 27, 2026 | 374.00 | 385.35 | 369.10 | 376.60 | 376.60 | -1.62% | 278,586 |
| Mar 25, 2026 | 364.55 | 398.80 | 362.20 | 382.80 | 382.80 | 5.05% | 174,221 |
| Mar 24, 2026 | 354.00 | 373.20 | 347.40 | 364.40 | 364.40 | 4.64% | 125,075 |
| Mar 23, 2026 | 348.00 | 356.00 | 338.05 | 348.25 | 348.25 | -0.76% | 109,132 |
| Mar 20, 2026 | 359.20 | 364.70 | 350.10 | 350.90 | 350.90 | -1.28% | 70,936 |
| Mar 19, 2026 | 370.30 | 370.45 | 353.90 | 355.45 | 355.45 | -5.75% | 1,977,522 |
| Mar 18, 2026 | 355.30 | 381.80 | 355.30 | 377.15 | 377.15 | 6.27% | 63,814 |
| Mar 17, 2026 | 359.80 | 360.65 | 349.50 | 354.90 | 354.90 | -1.02% | 51,010 |
| Mar 16, 2026 | 354.25 | 361.70 | 348.05 | 358.55 | 358.55 | 1.54% | 28,548 |
| Mar 13, 2026 | 366.30 | 368.00 | 343.50 | 353.10 | 353.10 | -4.50% | 264,533 |
| Mar 12, 2026 | 376.10 | 378.70 | 365.00 | 369.75 | 369.75 | -2.90% | 131,634 |
| Mar 11, 2026 | 390.10 | 392.55 | 380.00 | 380.80 | 380.80 | -1.92% | 38,699 |
| Mar 10, 2026 | 385.80 | 395.75 | 383.40 | 388.25 | 388.25 | 1.25% | 190,763 |
| 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% | 1,554,364 |
| 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 |