Five-Star Business Finance Limited (FIVESTAR.NS) NSE

Currency In INR

FIVESTAR.NS Historical Return

If you invested ₹1000 in Five-Star Business Finance Limited (FIVESTAR.NS) since IPO date, it would be worth ₹962.91 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹643.65, while ₹1000 invested 1 year ago would be worth ₹875.69. This corresponds to total returns of -3.71%, -35.63%, -12.43%, respectively, with annualized returns of -0.96%, -13.66%, -12.43%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FIVESTAR.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	501.85	476.35	476.35	503.35	474.65	997,733
October 19, 2026	503	501.55	501.55	511	496.7	327,140
October 16, 2026	513	506.15	506.15	513.4	502.6	253,591
October 15, 2026	512	513.25	513.25	516.05	507.35	266,966
October 14, 2026	505.45	512.3	512.3	514.25	499.3	395,321
October 13, 2026	499	505.2	505.2	506.5	496	159,959
October 12, 2026	502	500.85	500.85	509.05	498.2	349,657
October 09, 2026	503.4	502.25	502.25	509.2	495.2	365,773
October 08, 2026	507	502.2	502.2	509.9	500	444,956
October 07, 2026	514.6	509.35	509.35	518.4	507	641,250
October 06, 2026	519.1	514.35	514.35	529	510.35	567,657
October 05, 2026	506.9	519.1	519.1	521.05	505.8	510,918
October 01, 2026	513.5	506.25	506.25	513.5	498.25	547,397
September 30, 2026	495.05	516.85	516.85	519.9	494.85	601,999
September 29, 2026	517.05	497.25	497.25	517.5	491	1.44M
September 28, 2026	518.55	518.35	518.35	524	513.4	382,316
September 25, 2026	526.85	520.95	520.95	529.45	514.65	930,696
September 24, 2026	540	524.85	524.85	540	516.35	1.61M
September 23, 2026	524.5	549.7	549.7	552	524.5	871,098
September 22, 2026	525	524.85	524.85	534.6	520.5	541,843
September 21, 2026	532.75	524.95	524.95	536.95	518.7	764,807
September 18, 2026	527.5	538.45	538.45	545.9	524	741,233
September 17, 2026	550	530.95	530.95	553.15	529.1	351,651
September 16, 2026	544.65	549.4	549.4	552.65	532.3	549,732
September 15, 2026	558	541.95	541.95	558	536.35	513,720
September 11, 2026	525.75	551.05	551.05	556.85	521	1.96M
September 10, 2026	531.05	530.65	530.65	534.85	527.3	155,616
September 09, 2026	522.15	533.05	533.05	535	518.95	410,018
September 08, 2026	524.05	524.15	524.15	528.75	518.5	145,929
September 07, 2026	519	526.2	526.2	530.95	519	276,188
September 04, 2026	538	523.05	523.05	538	512.5	915,369
September 03, 2026	525	534.6	534.6	538	523.8	461,761
September 02, 2026	535	524.85	524.85	535	518.5	558,713
September 01, 2026	535.65	538.1	538.1	539.8	525.55	321,206
August 31, 2026	535.2	535.05	535.05	540	525.05	660,118
August 28, 2026	533.15	537.85	537.85	539.7	530.85	347,856
August 27, 2026	512.5	533.75	533.75	536	510	1.35M
August 26, 2026	503.05	515.05	515.05	532.95	503.05	1.8M
August 25, 2026	500	501	501	507	489.5	758,823
August 24, 2026	521	500	500	521.25	495.35	510,025
August 21, 2026	527.95	520.95	520.95	529.9	518.6	189,195
August 20, 2026	520	527.45	527.45	533	520	336,607
August 19, 2026	531.05	521.25	521.25	534.7	516.1	253,940
August 18, 2026	533.1	535.35	535.35	537.2	531.5	156,612
August 17, 2026	549	537.75	537.75	549	532	333,824
August 14, 2026	544	550.2	550.2	552.95	535.1	336,063
August 13, 2026	555	545.2	545.2	555	531	822,943
August 12, 2026	545	554.4	554.4	555.5	545	263,192
August 11, 2026	546.55	546.25	546.25	558.8	544.55	146,592
August 10, 2026	543.25	546.55	546.55	552	543	199,141
August 07, 2026	550.05	543.25	543.25	550.65	541.55	270,370
August 06, 2026	547.7	553.25	553.25	555.75	545	300,190
August 05, 2026	547.3	547.7	547.7	550.5	541.6	322,668
August 04, 2026	551.4	544.75	544.75	556.5	540.95	277,951
August 03, 2026	550	551.4	551.4	564	549	338,346
July 31, 2026	555	547.95	547.95	569	545	468,225
July 30, 2026	565.05	553	553	565.25	548.05	907,694
July 29, 2026	561.4	568.55	568.55	572.25	556.4	938,761
July 28, 2026	540	561.3	561.3	573.6	540	4.13M
July 27, 2026	540	540.25	540.25	557.95	538.55	1.37M