Five-Star Business Finance Limited FIVESTAR
NSE · India · Finance
INR 506.25-10.60 (-2.05%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 506.25 | -2.05% | INR 513.50 | INR 513.50 | INR 498.25 | 547.40K |
| 2026-09-30 | INR 516.85 | +3.94% | INR 495.05 | INR 519.90 | INR 494.85 | 602.12K |
| 2026-09-29 | INR 497.25 | -4.07% | INR 517.05 | INR 517.50 | INR 491.00 | 1.44M |
| 2026-09-28 | INR 518.35 | -0.50% | INR 518.55 | INR 524.00 | INR 513.40 | 382.32K |
| 2026-09-25 | INR 520.95 | -0.74% | INR 526.85 | INR 529.45 | INR 514.65 | 930.72K |
| 2026-09-24 | INR 524.85 | -4.52% | INR 540.00 | INR 540.00 | INR 516.35 | 1.61M |
| 2026-09-23 | INR 549.70 | +4.73% | INR 524.50 | INR 552.00 | INR 524.50 | 871.10K |
| 2026-09-22 | INR 524.85 | -0.02% | INR 525.00 | INR 534.60 | INR 520.50 | 541.84K |
| 2026-09-21 | INR 524.95 | -2.51% | INR 532.75 | INR 536.95 | INR 518.70 | 764.81K |
| 2026-09-18 | INR 538.45 | +1.41% | INR 527.50 | INR 545.90 | INR 524.00 | 741.26K |
| 2026-09-17 | INR 530.95 | -3.36% | INR 550.00 | INR 553.15 | INR 529.10 | 351.65K |
| 2026-09-16 | INR 549.40 | +1.37% | INR 544.65 | INR 552.65 | INR 532.30 | 549.73K |
| 2026-09-15 | INR 541.95 | -1.65% | INR 558.00 | INR 558.00 | INR 536.35 | 513.72K |
| 2026-09-14 | INR 551.05 | 0.00% | INR 551.05 | INR 551.05 | INR 551.05 | 0 |
| 2026-09-11 | INR 551.05 | +3.84% | INR 525.75 | INR 556.85 | INR 521.00 | 1.96M |
| 2026-09-10 | INR 530.65 | -0.45% | INR 531.05 | INR 534.85 | INR 527.30 | 155.62K |
| 2026-09-09 | INR 533.05 | +1.70% | INR 522.15 | INR 535.00 | INR 518.95 | 410.02K |
| 2026-09-08 | INR 524.15 | -0.39% | INR 524.05 | INR 528.75 | INR 518.50 | 145.90K |
| 2026-09-07 | INR 526.20 | +0.60% | INR 519.00 | INR 530.95 | INR 519.00 | 276.19K |
| 2026-09-04 | INR 523.05 | -2.16% | INR 538.00 | INR 538.00 | INR 512.50 | 915.37K |
| 2026-09-03 | INR 534.60 | +1.86% | INR 525.00 | INR 538.00 | INR 523.80 | 461.74K |
| 2026-09-02 | INR 524.85 | -2.46% | INR 535.00 | INR 535.00 | INR 518.50 | 558.69K |
| 2026-09-01 | INR 538.10 | +0.57% | INR 535.65 | INR 539.80 | INR 525.55 | 321.21K |
| 2026-08-31 | INR 535.05 | -0.52% | INR 535.20 | INR 540.00 | INR 525.05 | 660.12K |
| 2026-08-28 | INR 537.85 | +0.77% | INR 533.15 | INR 539.70 | INR 530.85 | 347.85K |
| 2026-08-27 | INR 533.75 | +3.63% | INR 512.50 | INR 536.00 | INR 510.00 | 1.35M |
| 2026-08-26 | INR 515.05 | +2.80% | INR 503.05 | INR 532.95 | INR 503.05 | 1.80M |
| 2026-08-25 | INR 501.00 | +0.20% | INR 500.00 | INR 507.00 | INR 489.50 | 758.82K |
| 2026-08-24 | INR 500.00 | -4.02% | INR 521.00 | INR 521.25 | INR 495.35 | 510.03K |
| 2026-08-21 | INR 520.95 | -1.23% | INR 527.95 | INR 529.90 | INR 518.60 | 189.20K |
| 2026-08-20 | INR 527.45 | +1.19% | INR 520.00 | INR 533.00 | INR 520.00 | 336.61K |
| 2026-08-19 | INR 521.25 | -2.63% | INR 531.05 | INR 534.70 | INR 516.10 | 253.90K |
| 2026-08-18 | INR 535.35 | -0.45% | INR 533.10 | INR 537.20 | INR 531.50 | 156.61K |
| 2026-08-17 | INR 537.75 | -2.26% | INR 549.00 | INR 549.00 | INR 532.00 | 333.76K |
| 2026-08-14 | INR 550.20 | +0.92% | INR 544.00 | INR 552.95 | INR 535.10 | 336.04K |
| 2026-08-13 | INR 545.20 | -1.66% | INR 555.00 | INR 555.00 | INR 531.00 | 822.92K |
| 2026-08-12 | INR 554.40 | +1.49% | INR 545.00 | INR 555.50 | INR 545.00 | 263.15K |
| 2026-08-11 | INR 546.25 | -0.05% | INR 546.55 | INR 558.80 | INR 544.55 | 146.59K |
| 2026-08-10 | INR 546.55 | +0.61% | INR 543.25 | INR 552.00 | INR 543.00 | 199.14K |
| 2026-08-07 | INR 543.25 | -1.81% | INR 550.05 | INR 550.65 | INR 541.55 | 269.18K |
| 2026-08-06 | INR 553.25 | +1.01% | INR 547.70 | INR 555.75 | INR 545.00 | 300.19K |
| 2026-08-05 | INR 547.70 | +0.54% | INR 547.30 | INR 550.50 | INR 541.60 | 322.67K |
| 2026-08-04 | INR 544.75 | -1.21% | INR 551.40 | INR 556.50 | INR 540.95 | 277.95K |
| 2026-08-03 | INR 551.40 | +0.63% | INR 550.00 | INR 564.00 | INR 549.00 | 338.35K |
| 2026-07-31 | INR 547.95 | -0.91% | INR 555.00 | INR 569.00 | INR 545.00 | 468.23K |
| 2026-07-30 | INR 553.00 | -2.74% | INR 565.05 | INR 565.25 | INR 548.05 | 907.69K |
| 2026-07-29 | INR 568.55 | +1.29% | INR 561.40 | INR 572.25 | INR 556.40 | 938.76K |
| 2026-07-28 | INR 561.30 | +3.90% | INR 540.00 | INR 573.60 | INR 540.00 | 4.13M |
| 2026-07-27 | INR 540.25 | +0.94% | INR 540.00 | INR 557.95 | INR 538.55 | 1.37M |
| 2026-07-24 | INR 535.20 | +0.17% | INR 535.20 | INR 538.00 | INR 520.50 | 495.39K |
| 2026-07-23 | INR 534.30 | -2.02% | INR 545.30 | INR 547.80 | INR 526.55 | 465.48K |
| 2026-07-22 | INR 545.30 | -3.38% | INR 564.45 | INR 569.95 | INR 541.30 | 367.17K |
| 2026-07-21 | INR 564.40 | -1.07% | INR 574.00 | INR 574.30 | INR 562.55 | 398.91K |
| 2026-07-20 | INR 570.50 | +2.29% | INR 555.00 | INR 575.60 | INR 547.35 | 760.06K |
| 2026-07-17 | INR 557.75 | +0.96% | INR 553.25 | INR 558.80 | INR 547.65 | 405.87K |
| 2026-07-16 | INR 552.45 | +2.00% | INR 543.00 | INR 554.00 | INR 542.00 | 241.35K |
| 2026-07-15 | INR 541.60 | -0.99% | INR 550.00 | INR 559.80 | INR 538.45 | 852.73K |
| 2026-07-14 | INR 547.00 | +0.53% | INR 542.00 | INR 549.90 | INR 541.25 | 552.34K |
| 2026-07-13 | INR 544.10 | -0.42% | INR 547.95 | INR 548.20 | INR 538.65 | 368.57K |
| 2026-07-10 | INR 546.40 | -0.60% | INR 550.10 | INR 562.90 | INR 538.00 | 958.30K |
| 2026-07-09 | INR 549.70 | +2.17% | INR 538.00 | INR 551.95 | INR 530.35 | 424.02K |
| 2026-07-08 | INR 538.00 | -1.92% | INR 545.45 | INR 561.00 | INR 530.15 | 1.06M |
| 2026-07-07 | INR 548.55 | -0.96% | INR 553.85 | INR 555.20 | INR 544.70 | 514.63K |
| 2026-07-06 | INR 553.85 | +0.63% | INR 550.40 | INR 565.00 | INR 545.25 | 724.79K |
| 2026-07-03 | INR 550.40 | +1.20% | INR 547.50 | INR 558.95 | INR 539.30 | 1.14M |
| 2026-07-02 | INR 543.90 | +5.13% | INR 520.00 | INR 550.00 | INR 520.00 | 2.82M |
| 2026-07-01 | INR 517.35 | +2.43% | INR 508.50 | INR 525.40 | INR 508.00 | 1.08M |
| 2026-06-30 | INR 505.10 | +3.66% | INR 487.30 | INR 512.50 | INR 485.20 | 1.17M |
| 2026-06-29 | INR 487.25 | -1.96% | INR 497.65 | INR 498.00 | INR 481.05 | 1.11M |
| 2026-06-26 | INR 497.00 | 0.00% | INR 497.00 | INR 497.00 | INR 497.00 | 0 |
| 2026-06-25 | INR 497.00 | +0.65% | INR 498.90 | INR 506.65 | INR 492.65 | 537.56K |
| 2026-06-24 | INR 493.80 | -0.40% | INR 493.55 | INR 500.40 | INR 488.80 | 774.54K |
| 2026-06-23 | INR 495.80 | -1.52% | INR 505.30 | INR 507.55 | INR 489.05 | 813.51K |
| 2026-06-22 | INR 503.45 | -3.08% | INR 519.80 | INR 520.75 | INR 497.60 | 1.40M |
| 2026-06-19 | INR 519.45 | +0.12% | INR 518.90 | INR 527.85 | INR 506.15 | 1.59M |
| 2026-06-18 | INR 518.85 | +6.86% | INR 489.95 | INR 526.00 | INR 488.20 | 6.46M |
| 2026-06-17 | INR 485.55 | +4.54% | INR 468.95 | INR 491.75 | INR 467.00 | 2.95M |
| 2026-06-16 | INR 464.45 | -0.50% | INR 465.00 | INR 474.00 | INR 460.30 | 764.29K |
| 2026-06-15 | INR 466.80 | +6.30% | INR 458.00 | INR 486.25 | INR 450.25 | 13.13M |
| 2026-06-12 | INR 439.15 | +3.72% | INR 430.45 | INR 442.00 | INR 423.50 | 1.08M |
| 2026-06-11 | INR 423.40 | -1.57% | INR 431.00 | INR 431.00 | INR 415.35 | 609.80K |
| 2026-06-10 | INR 430.15 | -0.19% | INR 431.00 | INR 440.00 | INR 425.85 | 455.57K |
| 2026-06-09 | INR 430.95 | +2.34% | INR 422.55 | INR 448.00 | INR 422.20 | 2.28M |
| 2026-06-08 | INR 421.10 | -3.57% | INR 430.00 | INR 433.00 | INR 416.70 | 668.48K |
| 2026-06-05 | INR 436.70 | +0.49% | INR 435.40 | INR 444.00 | INR 431.05 | 1.02M |
| 2026-06-04 | INR 434.55 | -0.05% | INR 431.00 | INR 440.90 | INR 431.00 | 221.62K |
| 2026-06-03 | INR 434.75 | -1.01% | INR 439.20 | INR 440.20 | INR 430.55 | 529.41K |
| 2026-06-02 | INR 439.20 | -1.58% | INR 444.50 | INR 449.35 | INR 436.05 | 2.06M |
| 2026-06-01 | INR 446.25 | +0.25% | INR 445.90 | INR 454.75 | INR 444.50 | 328.10K |
| 2026-05-29 | INR 445.15 | -2.05% | INR 448.00 | INR 455.95 | INR 413.55 | 1.35M |