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

581.30

-6.95(-1.18%)

Updated at August 20 10:28AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 19, 2025600.2588.25588.25602585.351.07M
August 18, 2025589.4597.1597.1601.8589.05412,494
August 14, 2025580585.7585.7590577.2524,911
August 13, 2025572579.05579.05584571.95249,928
August 12, 2025579571.95571.95582571503,800
August 11, 2025581.9576.85576.85584.4571.6320,218
August 08, 2025585.2580.25580.25592.45575522,542
August 07, 2025583.45584.45584.45590.455701.45M
August 06, 2025607.55582.35582.35607.55582.2768,377
August 05, 2025606602.3602.3608.15597.05504,290
August 04, 2025604604.9604.9609.9595.151.41M
August 01, 2025598.7598.25598.25612.655921.14M
July 31, 2025610593.8593.86205921.46M
July 30, 2025651.7610.55610.55653.65607.451.82M
July 29, 2025650649.35649.35660.15592.23.59M
July 28, 2025692.1670.15670.15695.15667.8568,382
July 25, 2025721.6690690725.5685.551.25M
July 24, 2025728.75722.1722.1728.75718.1194,639
July 23, 2025725.6728.75728.75732716.1276,137
July 22, 2025733.3723.8723.8738.6722.2710,914
July 21, 2025729.9733.1733.1735722273,870
July 18, 2025746729.65729.65746725.95472,008
July 17, 2025749.4743.95743.95763.5741289,745
July 16, 2025751.05745.9745.9757743.85255,571
July 15, 2025780.9748.65748.65791.9739.651.35M
July 14, 2025766780.1780.1794.45758.51.23M
July 11, 2025754.6770.1770.1775752267,831
July 10, 2025749759.15759.15766.4743.5437,733
July 09, 2025760.75746.15746.15762.35743.45595,673
July 08, 2025775756.45756.45784.57512.38M
July 07, 2025765.1776.15776.15785.25762.5859,106
July 04, 2025771771.45771.45780765679,077
July 03, 2025763.9771.2771.2783.75760.91.05M
July 02, 2025770.25768.45768.45789.8758.151.78M
July 01, 2025771.5763.45763.45775.05753.81.41M
June 30, 2025761771.8771.87957521.44M
June 27, 2025764.8760.5760.5768752216,894
June 26, 2025759759.1759.1765.9748.05465,885
June 25, 2025751.1753753756740428,460
June 24, 2025740746.95746.95752.6722.05618,273
June 23, 2025712.65731.85731.85739.45710.6546,267
June 20, 2025741.8722.2722.2753.757091.83M
June 19, 2025765.4744.4744.4769.5740.1259,079
June 18, 2025751.9766.45766.45779.5742597,804
June 17, 2025758.7754.75754.75762.8742.95593,616
June 16, 2025771758.7758.7775.55745.05372,910
June 13, 2025782768.3768.3782765277,281
June 12, 2025802.7784.8784.8817.25772.2437,877
June 11, 2025795.05800.75800.75828780.253.79M
June 10, 2025797.05800.95800.95802.85777.551.63M
June 09, 2025736.65800.8800.8817730.78.86M
June 06, 2025693730.8730.8749.5687.42.53M
June 05, 2025690691.65691.65694.5684.55220,311
June 04, 2025685687.35687.35689.65676.35234,307
June 03, 2025700681.15681.15704.6680683,646
June 02, 2025710699.35699.35725687.75950,719
May 30, 2025686.45709.25709.25712.5678.05948,399
May 29, 2025695682.05682.05695675.3498,869
May 28, 2025711.8691.6691.6714.5683.2720,726
May 27, 2025709708.05708.05715.95700.15578,626
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved