Five-Star Business Finance Limited (NSE:FIVESTAR)
India
· Delayed Price · Currency is INR 406.35
-1.70 (-0.42%)
At close: Mar 6, 2026
NSE:FIVESTAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 410.40 | 412.70 | 404.05 | 406.35 | 406.35 | -0.42% | 464,616 |
| Mar 5, 2026 | 401.85 | 415.00 | 400.15 | 408.05 | 408.05 | 2.15% | 760,071 |
| Mar 4, 2026 | 400.25 | 406.50 | 398.00 | 399.45 | 399.45 | -2.05% | 811,467 |
| Mar 2, 2026 | 402.00 | 410.00 | 399.00 | 407.80 | 407.80 | -2.24% | 618,806 |
| Feb 27, 2026 | 422.05 | 424.00 | 416.00 | 417.15 | 417.15 | -1.52% | 1,013,333 |
| Feb 26, 2026 | 426.35 | 434.60 | 421.40 | 423.60 | 423.60 | -0.65% | 788,589 |
| Feb 25, 2026 | 426.00 | 429.30 | 423.55 | 426.35 | 426.35 | 0.05% | 1,217,294 |
| Feb 24, 2026 | 435.00 | 435.00 | 424.50 | 426.15 | 426.15 | -2.11% | 1,184,506 |
| Feb 23, 2026 | 444.95 | 448.40 | 433.05 | 435.35 | 435.35 | -0.99% | 658,403 |
| Feb 20, 2026 | 443.00 | 447.90 | 437.25 | 439.70 | 439.70 | -0.82% | 481,546 |
| Feb 19, 2026 | 442.00 | 448.25 | 434.55 | 443.35 | 443.35 | 0.92% | 853,797 |
| Feb 18, 2026 | 449.00 | 453.00 | 437.75 | 439.30 | 439.30 | -1.40% | 799,885 |
| Feb 17, 2026 | 441.35 | 447.95 | 436.50 | 445.55 | 445.55 | 1.01% | 1,160,045 |
| Feb 16, 2026 | 440.00 | 442.70 | 433.00 | 441.10 | 441.10 | 0.25% | 567,505 |
| Feb 13, 2026 | 440.20 | 445.50 | 432.05 | 440.00 | 440.00 | -0.07% | 874,806 |
| Feb 12, 2026 | 435.00 | 455.90 | 431.15 | 440.30 | 440.30 | 1.86% | 5,902,414 |
| Feb 11, 2026 | 440.00 | 441.25 | 426.00 | 432.25 | 432.25 | -1.76% | 4,202,483 |
| Feb 10, 2026 | 442.80 | 445.50 | 438.00 | 440.00 | 440.00 | -0.10% | 1,355,628 |
| Feb 9, 2026 | 450.00 | 455.95 | 439.00 | 440.45 | 440.45 | -2.23% | 2,164,034 |
| Feb 6, 2026 | 447.95 | 452.75 | 440.00 | 450.50 | 450.50 | 0.57% | 615,352 |
| Feb 5, 2026 | 461.60 | 461.60 | 438.90 | 447.95 | 447.95 | -2.96% | 2,002,854 |
| Feb 4, 2026 | 450.00 | 466.65 | 441.80 | 461.60 | 461.60 | 2.86% | 1,226,565 |
| Feb 3, 2026 | 463.00 | 463.15 | 446.65 | 448.75 | 448.75 | 1.88% | 1,801,990 |
| Feb 2, 2026 | 450.95 | 452.50 | 420.55 | 440.45 | 440.45 | -3.04% | 2,204,687 |
| Feb 1, 2026 | 458.25 | 467.70 | 445.85 | 454.25 | 454.25 | -0.37% | 570,433 |
| Jan 30, 2026 | 444.00 | 474.00 | 436.45 | 455.95 | 455.95 | 2.80% | 4,249,329 |
| Jan 29, 2026 | 490.00 | 501.40 | 435.05 | 443.55 | 443.55 | -11.52% | 11,995,080 |
| Jan 28, 2026 | 515.75 | 517.10 | 496.05 | 501.30 | 501.30 | -2.22% | 898,488 |
| Jan 27, 2026 | 512.85 | 516.95 | 504.30 | 512.70 | 512.70 | - | 424,731 |
| Jan 23, 2026 | 516.85 | 520.60 | 507.65 | 512.70 | 512.70 | -0.29% | 368,658 |
| Jan 22, 2026 | 526.00 | 526.00 | 511.10 | 514.20 | 514.20 | -0.57% | 717,271 |
| Jan 21, 2026 | 506.65 | 520.00 | 504.80 | 517.15 | 517.15 | 1.43% | 677,292 |
| Jan 20, 2026 | 506.35 | 516.00 | 500.20 | 509.85 | 509.85 | 0.69% | 1,406,900 |
| Jan 19, 2026 | 513.55 | 513.55 | 504.10 | 506.35 | 506.35 | -1.79% | 529,722 |
| Jan 16, 2026 | 515.00 | 521.55 | 513.70 | 515.60 | 515.60 | 0.42% | 469,132 |
| Jan 14, 2026 | 515.45 | 518.80 | 512.50 | 513.45 | 513.45 | -0.92% | 451,329 |
| Jan 13, 2026 | 507.20 | 519.90 | 504.20 | 518.20 | 518.20 | 2.18% | 676,054 |
| Jan 12, 2026 | 508.95 | 510.00 | 498.95 | 507.15 | 507.15 | -0.09% | 456,608 |
| Jan 9, 2026 | 516.70 | 519.00 | 506.00 | 507.60 | 507.60 | -1.75% | 510,787 |
| Jan 8, 2026 | 532.00 | 533.00 | 515.00 | 516.65 | 516.65 | -2.87% | 689,064 |
| Jan 7, 2026 | 534.95 | 537.20 | 527.25 | 531.90 | 531.90 | -0.71% | 477,618 |
| Jan 6, 2026 | 532.00 | 543.25 | 524.75 | 535.70 | 535.70 | 1.07% | 1,332,902 |
| Jan 5, 2026 | 533.85 | 534.95 | 526.50 | 530.05 | 530.05 | -0.41% | 659,238 |
| Jan 2, 2026 | 534.00 | 538.55 | 527.25 | 532.25 | 532.25 | -0.39% | 907,264 |
| Jan 1, 2026 | 543.55 | 548.85 | 532.45 | 534.35 | 534.35 | -2.02% | 575,696 |
| Dec 31, 2025 | 541.65 | 552.25 | 540.50 | 545.35 | 545.35 | 1.01% | 719,631 |
| Dec 30, 2025 | 544.00 | 548.15 | 531.35 | 539.90 | 539.90 | -0.31% | 746,341 |
| Dec 29, 2025 | 555.00 | 557.90 | 540.00 | 541.60 | 541.60 | -2.01% | 429,267 |
| Dec 26, 2025 | 560.40 | 561.85 | 551.30 | 552.70 | 552.70 | -1.02% | 383,723 |
| Dec 24, 2025 | 561.00 | 564.45 | 557.00 | 558.40 | 558.40 | -0.97% | 521,376 |
| Dec 23, 2025 | 565.00 | 577.70 | 558.35 | 563.85 | 563.85 | 0.55% | 1,304,476 |
| Dec 22, 2025 | 575.05 | 577.90 | 551.15 | 560.75 | 560.75 | -1.61% | 1,388,633 |
| Dec 19, 2025 | 587.90 | 590.00 | 568.35 | 569.90 | 569.90 | -3.41% | 813,666 |
| Dec 18, 2025 | 589.95 | 594.80 | 585.45 | 590.05 | 590.05 | 0.02% | 407,917 |
| Dec 17, 2025 | 590.00 | 593.95 | 577.40 | 589.95 | 589.95 | -0.27% | 1,074,425 |
| Dec 16, 2025 | 573.00 | 606.90 | 570.10 | 591.55 | 591.55 | 2.85% | 4,366,164 |
| Dec 15, 2025 | 566.80 | 582.80 | 564.20 | 575.15 | 575.15 | 1.42% | 1,221,817 |
| Dec 12, 2025 | 567.75 | 569.30 | 560.35 | 567.10 | 567.10 | -0.11% | 961,184 |
| Dec 11, 2025 | 565.80 | 570.00 | 556.70 | 567.70 | 567.70 | 0.34% | 565,833 |
| Dec 10, 2025 | 576.85 | 581.20 | 561.20 | 565.80 | 565.80 | -2.18% | 1,278,729 |
| Dec 9, 2025 | 570.00 | 582.30 | 561.40 | 578.40 | 578.40 | 1.07% | 596,896 |
| Dec 8, 2025 | 582.05 | 586.70 | 568.80 | 572.30 | 572.30 | -1.44% | 499,933 |
| Dec 5, 2025 | 589.95 | 590.05 | 565.70 | 580.65 | 580.65 | -1.58% | 1,201,485 |
| Dec 4, 2025 | 573.00 | 596.00 | 566.50 | 589.95 | 589.95 | 2.88% | 2,163,890 |
| Dec 3, 2025 | 586.30 | 587.35 | 569.70 | 573.45 | 573.45 | -1.85% | 862,376 |
| Dec 2, 2025 | 588.10 | 588.50 | 579.10 | 584.25 | 584.25 | -0.29% | 379,598 |
| Dec 1, 2025 | 593.00 | 598.05 | 582.15 | 585.95 | 585.95 | -0.84% | 921,296 |
| Nov 28, 2025 | 592.00 | 624.40 | 587.35 | 590.90 | 590.90 | 0.20% | 7,319,278 |
| Nov 27, 2025 | 605.00 | 605.20 | 587.00 | 589.70 | 589.70 | -2.53% | 1,977,048 |
| Nov 26, 2025 | 605.05 | 617.60 | 602.50 | 605.00 | 605.00 | -0.16% | 973,062 |
| Nov 25, 2025 | 614.60 | 614.60 | 597.50 | 605.95 | 605.95 | -1.54% | 827,644 |
| Nov 24, 2025 | 622.40 | 634.85 | 610.20 | 615.45 | 615.45 | -0.64% | 2,318,513 |
| Nov 21, 2025 | 593.50 | 623.00 | 583.25 | 619.40 | 619.40 | 4.36% | 4,342,518 |
| Nov 20, 2025 | 609.35 | 610.60 | 590.95 | 593.50 | 593.50 | -2.66% | 719,468 |
| Nov 19, 2025 | 627.50 | 628.90 | 605.55 | 609.70 | 609.70 | -2.28% | 753,644 |
| Nov 18, 2025 | 636.25 | 636.35 | 621.30 | 623.95 | 623.95 | -1.23% | 702,712 |
| Nov 17, 2025 | 645.20 | 647.00 | 627.05 | 631.70 | 631.70 | -1.89% | 856,453 |
| Nov 14, 2025 | 639.15 | 652.50 | 636.10 | 643.90 | 643.90 | 0.24% | 898,586 |
| Nov 13, 2025 | 617.00 | 646.90 | 615.95 | 642.35 | 642.35 | 4.45% | 1,941,026 |
| Nov 12, 2025 | 625.30 | 626.40 | 608.70 | 615.00 | 615.00 | -1.64% | 1,065,845 |
| Nov 11, 2025 | 640.00 | 642.60 | 622.30 | 625.25 | 625.25 | -1.43% | 424,176 |
| Nov 10, 2025 | 646.10 | 646.70 | 631.00 | 634.30 | 634.30 | -1.83% | 654,707 |
| Nov 7, 2025 | 620.00 | 656.75 | 617.15 | 646.10 | 646.10 | 3.49% | 3,066,914 |
| Nov 6, 2025 | 645.05 | 645.10 | 617.00 | 624.30 | 624.30 | -3.84% | 1,854,511 |
| Nov 4, 2025 | 655.00 | 657.70 | 633.50 | 649.20 | 649.20 | -1.64% | 1,830,100 |
| Nov 3, 2025 | 640.00 | 664.50 | 640.00 | 660.00 | 660.00 | 1.11% | 2,326,067 |
| Oct 31, 2025 | 630.00 | 666.00 | 618.30 | 652.75 | 652.75 | 1.56% | 15,831,740 |
| Oct 30, 2025 | 606.00 | 659.90 | 606.00 | 642.75 | 642.75 | 6.23% | 33,255,150 |
| Oct 29, 2025 | 539.00 | 621.65 | 528.25 | 605.05 | 605.05 | 12.66% | 18,706,740 |
| Oct 28, 2025 | 529.95 | 543.95 | 527.25 | 537.05 | 537.05 | 1.60% | 947,922 |
| Oct 27, 2025 | 540.00 | 540.00 | 525.50 | 528.60 | 528.60 | -1.56% | 587,800 |
| Oct 24, 2025 | 536.95 | 541.00 | 532.15 | 537.00 | 537.00 | 0.01% | 442,845 |
| Oct 23, 2025 | 540.00 | 542.00 | 531.00 | 536.95 | 536.95 | 0.19% | 1,136,735 |
| Oct 21, 2025 | 534.30 | 538.60 | 531.00 | 535.95 | 535.95 | 0.81% | 124,426 |
| Oct 20, 2025 | 529.90 | 544.00 | 524.75 | 531.65 | 531.65 | 0.77% | 1,090,233 |
| Oct 17, 2025 | 533.95 | 534.45 | 522.00 | 527.60 | 527.60 | -1.09% | 481,863 |
| Oct 16, 2025 | 535.00 | 536.20 | 528.55 | 533.40 | 533.40 | 0.92% | 559,765 |
| Oct 15, 2025 | 517.85 | 533.40 | 517.85 | 528.55 | 528.55 | 2.65% | 1,283,295 |
| Oct 14, 2025 | 527.00 | 528.20 | 513.50 | 514.90 | 514.90 | -1.81% | 376,505 |
| Oct 13, 2025 | 522.25 | 529.95 | 520.50 | 524.40 | 524.40 | -0.78% | 373,258 |