Five-Star Business Finance Limited (NSE:FIVESTAR)
India
· Delayed Price · Currency is INR 503.00
-8.30 (-1.62%)
Apr 28, 2026, 3:30 PM IST
NSE:FIVESTAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 515.00 | 515.00 | 495.25 | 500.45 | 500.45 | -2.12% | 1,454,773 |
| Apr 27, 2026 | 494.50 | 519.45 | 494.00 | 511.30 | 511.30 | 3.66% | 2,634,274 |
| Apr 24, 2026 | 484.70 | 497.30 | 476.80 | 493.25 | 493.25 | 1.71% | 1,760,980 |
| Apr 23, 2026 | 495.00 | 501.00 | 479.80 | 484.95 | 484.95 | -3.20% | 1,219,667 |
| Apr 22, 2026 | 501.10 | 521.75 | 495.05 | 501.00 | 501.00 | -0.87% | 2,222,843 |
| Apr 21, 2026 | 472.00 | 527.95 | 469.00 | 505.40 | 505.40 | 7.43% | 13,077,800 |
| Apr 20, 2026 | 471.60 | 478.85 | 464.05 | 470.45 | 470.45 | -0.30% | 994,795 |
| Apr 17, 2026 | 459.70 | 474.00 | 457.05 | 471.85 | 471.85 | 2.64% | 987,143 |
| Apr 16, 2026 | 455.00 | 462.70 | 447.65 | 459.70 | 459.70 | 2.09% | 1,658,072 |
| Apr 15, 2026 | 427.50 | 452.25 | 425.10 | 450.30 | 450.30 | 7.04% | 2,244,182 |
| Apr 13, 2026 | 416.00 | 424.90 | 406.80 | 420.70 | 420.70 | -1.84% | 792,292 |
| Apr 10, 2026 | 425.00 | 435.95 | 421.00 | 428.60 | 428.60 | 1.25% | 993,582 |
| Apr 9, 2026 | 407.00 | 425.45 | 403.60 | 423.30 | 423.30 | 3.95% | 1,428,855 |
| Apr 8, 2026 | 395.20 | 411.50 | 381.50 | 407.20 | 407.20 | 8.82% | 3,486,356 |
| Apr 7, 2026 | 356.00 | 376.60 | 354.55 | 374.20 | 374.20 | 4.83% | 2,911,561 |
| Apr 6, 2026 | 365.00 | 365.95 | 353.75 | 356.95 | 356.95 | -1.01% | 1,192,653 |
| Apr 2, 2026 | 354.90 | 362.35 | 348.80 | 360.60 | 360.60 | 0.15% | 955,106 |
| Apr 1, 2026 | 369.15 | 370.80 | 359.10 | 360.05 | 360.05 | 2.01% | 1,018,677 |
| Mar 30, 2026 | 369.00 | 369.25 | 350.30 | 352.95 | 352.95 | -6.30% | 1,734,290 |
| Mar 27, 2026 | 374.40 | 385.50 | 369.00 | 376.70 | 376.70 | -1.54% | 2,165,742 |
| Mar 25, 2026 | 366.90 | 398.90 | 361.65 | 382.60 | 382.60 | 4.95% | 5,852,703 |
| Mar 24, 2026 | 354.75 | 373.60 | 347.45 | 364.55 | 364.55 | 4.97% | 2,357,054 |
| Mar 23, 2026 | 349.00 | 351.00 | 338.15 | 347.30 | 347.30 | -0.96% | 1,172,905 |
| Mar 20, 2026 | 362.00 | 364.85 | 350.00 | 350.65 | 350.65 | -1.28% | 962,079 |
| Mar 19, 2026 | 369.00 | 370.85 | 354.00 | 355.20 | 355.20 | -5.73% | 1,145,373 |
| Mar 18, 2026 | 359.80 | 382.10 | 357.10 | 376.80 | 376.80 | 6.07% | 2,944,184 |
| Mar 17, 2026 | 360.45 | 361.25 | 349.25 | 355.25 | 355.25 | -0.81% | 900,435 |
| Mar 16, 2026 | 353.00 | 362.10 | 347.95 | 358.15 | 358.15 | 1.40% | 1,022,389 |
| Mar 13, 2026 | 367.00 | 368.00 | 343.25 | 353.20 | 353.20 | -4.24% | 2,897,629 |
| Mar 12, 2026 | 380.50 | 380.60 | 364.55 | 368.85 | 368.85 | -3.09% | 1,761,189 |
| Mar 11, 2026 | 390.35 | 392.35 | 380.00 | 380.60 | 380.60 | -1.88% | 656,537 |
| Mar 10, 2026 | 388.80 | 396.15 | 383.15 | 387.90 | 387.90 | 0.99% | 968,445 |
| Mar 9, 2026 | 400.00 | 400.25 | 381.25 | 384.10 | 384.10 | -5.48% | 1,087,207 |
| 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 |