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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	605.05	605	605	617.6	602.5	973,705
November 25, 2025	614.6	605.95	605.95	614.6	597.5	827,680
November 24, 2025	622.4	615.45	615.45	634.85	610.2	2.32M
November 21, 2025	593.5	619.4	619.4	623	583.25	4.34M
November 19, 2025	627.5	609.7	609.7	628.9	605.55	753,447
November 18, 2025	636.25	623.95	623.95	636.35	621.3	702,714
November 17, 2025	645.2	631.7	631.7	647	627.05	856,446
November 14, 2025	639.15	643.9	643.9	652.5	636.1	898,523
November 13, 2025	617	642.35	642.35	646.9	615.95	1.94M
November 12, 2025	625.3	615	615	626.4	608.7	1.07M
November 11, 2025	640	625.25	625.25	642.6	622.3	423,797
November 10, 2025	646.1	634.3	634.3	646.7	631	654,707
November 07, 2025	620	646.1	646.1	656.75	617.15	3.07M
November 06, 2025	645.05	624.3	624.3	645.1	617	1.85M
November 04, 2025	655	649.2	649.2	657.7	633.5	1.83M
November 03, 2025	640	660	660	664.5	640	2.33M
October 31, 2025	630	652.75	652.75	666	618.3	15.83M
October 30, 2025	606	642.75	642.75	659.9	606	33.26M
October 29, 2025	539	605.05	605.05	621.65	528.25	18.7M
October 28, 2025	529.95	537.05	537.05	543.95	527.25	947,922
October 27, 2025	540	528.6	528.6	540	525.5	587,800
October 24, 2025	536.95	537	537	541	532.15	442,877
October 23, 2025	540	536.95	536.95	542	531	1.14M
October 21, 2025	534.3	535.95	535.95	538.6	531	124,426
October 20, 2025	529.9	531.65	531.65	544	524.75	1.09M
October 17, 2025	533.95	528	528	534.45	522	481,867
October 16, 2025	535	533.4	533.4	536.2	528.55	559,765
October 15, 2025	517.85	528.55	528.55	533.4	517.85	1.28M
October 14, 2025	527	514.9	514.9	528.2	513.5	376,404
October 13, 2025	522.25	524.4	524.4	529.95	520.5	373,258
October 10, 2025	526.9	528.5	528.5	530.95	522	544,957
October 09, 2025	525.6	524.35	524.35	526.4	513.3	686,586
October 08, 2025	536.5	524	524	536.5	521.7	373,450
October 07, 2025	537.3	532.6	532.6	538.05	530.9	272,315
October 06, 2025	536.9	536.45	536.45	541	532.25	1M
October 03, 2025	536.1	533.95	533.95	537.55	527	547,560
October 01, 2025	536.6	536	536	545	531.45	782,425
September 30, 2025	517.05	536.6	536.6	544	512.95	4.24M
September 29, 2025	512.85	515.8	515.8	520.5	501	1.28M
September 26, 2025	521.4	510.25	510.25	523.95	507.2	1.21M

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