Five-Star Business Finance Limited - FIVESTAR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	443	439.7	439.7	447.9	437.25	481,546
February 19, 2026	442	443.35	443.35	448.25	434.55	853,824
February 18, 2026	449	439.3	439.3	453	437.75	799,885
February 17, 2026	441.35	445.55	445.55	447.95	436.5	1.25M
February 16, 2026	440	441.1	441.1	442.7	433	567,512
February 13, 2026	440.2	440	440	445.5	432.05	874,932
February 12, 2026	435	440.3	440.3	455.9	431.15	5.9M
February 11, 2026	440	432.25	432.25	441.25	426	4.2M
February 10, 2026	442.8	440	440	445.5	438	1.35M
February 09, 2026	450	440.45	440.45	455.95	439	2.16M
February 06, 2026	447.95	450.5	450.5	452.75	440	615,352
February 05, 2026	461.6	447.95	447.95	461.6	438.9	2M
February 04, 2026	450	461.6	461.6	466.65	441.8	1.23M
February 03, 2026	463	448.75	448.75	463.15	446.65	1.8M
February 02, 2026	450.95	440.45	440.45	452.5	420.55	2.2M
February 01, 2026	458.25	454.25	454.25	467.7	445.85	570,433
January 30, 2026	444	455.35	455.35	474	436.45	3.95M
January 29, 2026	490	443.55	443.55	501.4	435.05	12M
January 28, 2026	515.75	501.3	501.3	517.1	496.05	898,488
January 27, 2026	512.85	512.7	512.7	516.95	504.3	424,741
January 23, 2026	516.85	512.7	512.7	520.6	507.65	368,658
January 22, 2026	526	514.2	514.2	526	511.1	717,271
January 21, 2026	506.65	517.15	517.15	520	504.8	677,316
January 20, 2026	506.35	509.85	509.85	516	500.2	1.41M
January 19, 2026	513.55	506.35	506.35	513.55	504.1	529,723
January 16, 2026	515	515.6	515.6	521.55	513.7	469,233
January 14, 2026	515.45	513.45	513.45	518.8	512.5	451,327
January 13, 2026	507.2	518.2	518.2	519.9	504.2	676,154
January 12, 2026	508.95	507.15	507.15	510	498.95	456,608
January 09, 2026	516.7	507.6	507.6	519	506	510,772
January 08, 2026	532	516.65	516.65	533	515	689,032
January 07, 2026	534.95	531.9	531.9	537.2	527.25	477,909
January 06, 2026	532	535.7	535.7	543.25	524.75	1.33M
January 05, 2026	533.85	530.05	530.05	534.95	526.5	659,350
January 02, 2026	534	532.25	532.25	538.55	527.25	907,264
January 01, 2026	543.55	534.35	534.35	548.85	532.45	575,696
December 31, 2025	541.65	545.35	545.35	552.25	540.5	719,606
December 30, 2025	544	539.9	539.9	548.15	531.35	746,329
December 29, 2025	555	541.6	541.6	557.9	540	429,267
December 26, 2025	560.4	552.7	552.7	561.85	551.3	383,723
December 24, 2025	561	558.4	558.4	564.45	557	521,376
December 23, 2025	565	563.85	563.85	577.7	558.35	1.3M
December 22, 2025	575.05	560.75	560.75	577.9	551.15	1.39M
December 19, 2025	587.9	569.9	569.9	590	568.35	813,666
December 18, 2025	589.95	590.05	590.05	594.8	585.45	407,941
December 17, 2025	590	589.95	589.95	593.95	577.4	1.07M
December 16, 2025	573	591.55	591.55	606.9	570.1	4.37M
December 15, 2025	566.8	575.15	575.15	582.8	564.2	1.22M
December 12, 2025	567.75	567.1	567.1	569.3	560.35	961,184
December 11, 2025	565.8	567.7	567.7	570	556.7	565,783
December 10, 2025	576.85	565.8	565.8	581.2	561.2	1.28M
December 09, 2025	570	578.4	578.4	582.3	561.4	597,728
December 08, 2025	582.05	572.3	572.3	586.7	568.8	499,945
December 05, 2025	589.95	580.65	580.65	590.05	565.7	1.2M
December 04, 2025	573	589.95	589.95	596	566.5	2.16M
December 03, 2025	586.3	573.45	573.45	587.35	569.7	862,351
December 02, 2025	588.1	584.25	584.25	588.5	579.1	379,378
December 01, 2025	593	585.95	585.95	598.05	582.15	921,296
November 28, 2025	592	590.9	590.9	624.4	587.35	7.32M
November 27, 2025	605	589.7	589.7	605.2	587	1.98M

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