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 ₹1,015.34 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹781.28, while ₹1000 invested 1 year ago would be worth ₹679.8. This corresponds to total returns of 1.53%, -21.87%, -32.02%, respectively, with annualized returns of 0.43%, -7.89%, -32.02%.

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
June 22, 2026	519.8	503.45	503.45	520.75	497.6	1.4M
June 19, 2026	518.9	519.45	519.45	527.85	506.15	1.59M
June 18, 2026	489.95	518.85	518.85	526	488.2	6.46M
June 17, 2026	468.95	485.55	485.55	491.75	467	2.95M
June 16, 2026	465	464.45	464.45	474	460.3	764,289
June 15, 2026	458	466.8	466.8	486.25	450.25	13.13M
June 12, 2026	430.45	439.15	439.15	442	423.5	1.08M
June 11, 2026	431	423.4	423.4	431	415.35	609,804
June 10, 2026	431	430.15	430.15	440	425.85	455,567
June 09, 2026	422.55	430.95	430.95	448	422.2	2.28M
June 08, 2026	430	421.1	421.1	433	416.7	668,478
June 05, 2026	435.4	436.7	436.7	444	431.05	1.02M
June 04, 2026	431	434.55	434.55	440.9	431	221,624
June 03, 2026	439.2	434.75	434.75	440.2	430.55	529,413
June 02, 2026	444.5	439.2	439.2	449.35	436.05	2.06M
June 01, 2026	445.9	446.25	446.25	454.75	444.5	328,104
May 29, 2026	448	445.15	445.15	455.95	413.55	1.35M
May 27, 2026	455.15	454.45	454.45	457.55	450.05	219,692
May 26, 2026	456.1	455.15	455.15	469.3	449.85	477,191
May 25, 2026	448.9	456.1	456.1	458	445.8	428,491
May 22, 2026	446	445.6	445.6	448.9	441.15	203,325
May 21, 2026	444.75	445.1	445.1	453.4	440.4	994,314
May 20, 2026	450.6	444.05	444.05	450.6	441.25	377,127
May 19, 2026	451.95	453.4	453.4	457.55	449.6	380,169
May 18, 2026	455	451.45	451.45	457.45	445	508,209
May 15, 2026	465.55	458.8	458.8	466.45	456.1	279,335
May 14, 2026	465	465.55	465.55	469.05	453	510,517
May 13, 2026	469.15	466.65	466.65	472.9	444.1	2.23M
May 12, 2026	473.15	469.45	469.45	473.15	461.2	1.06M
May 11, 2026	463	469.65	469.65	472	454.3	1.14M
May 08, 2026	474.8	462.25	462.25	476.65	460.1	676,250
May 07, 2026	487.5	473.25	473.25	488.3	467.85	1.45M
May 06, 2026	492.5	484.65	484.65	502.15	478.05	921,706
May 05, 2026	481.6	481.7	481.7	485.5	475.55	1.19M
May 04, 2026	486.75	481.6	481.6	488.3	474	580,411
April 30, 2026	499	479.55	479.55	505.35	475.2	965,032
April 29, 2026	495	498.15	498.15	502.9	474	3.02M
April 28, 2026	515	500.45	500.45	515	495.25	1.45M
April 27, 2026	494.5	511.3	511.3	519.45	494	2.63M
April 24, 2026	484.7	493.25	493.25	497.3	476.8	1.76M
April 23, 2026	495	484.95	484.95	501	479.8	1.22M
April 22, 2026	501.1	501	501	521.75	495.05	2.22M
April 21, 2026	472	505.4	505.4	527.95	469	13.08M
April 20, 2026	471.6	470.45	470.45	478.85	464.05	994,795
April 17, 2026	459.7	471.85	471.85	474	457.05	987,139
April 16, 2026	455	459.7	459.7	462.7	447.65	1.66M
April 15, 2026	427.5	450.3	450.3	452.25	425.1	2.24M
April 13, 2026	416	420.7	420.7	424.9	406.8	792,313
April 10, 2026	425	428.6	428.6	435.95	421	992,207
April 09, 2026	407	423.3	423.3	425.45	403.6	1.43M
April 08, 2026	395.2	407.2	407.2	411.5	381.5	3.49M
April 07, 2026	356	374.2	374.2	376.6	354.55	2.91M
April 06, 2026	365	356.95	356.95	365.95	353.75	1.19M
April 02, 2026	354.9	360.6	360.6	362.35	348.8	955,571
April 01, 2026	369.15	360.05	360.05	370.8	359.1	1.02M
March 30, 2026	369	352.95	352.95	369.25	350.3	1.73M
March 27, 2026	374.4	376.7	376.7	385.5	369	2.17M
March 25, 2026	366.9	382.6	382.6	398.9	361.65	5.85M
March 24, 2026	354.75	364.55	364.55	373.6	347.45	2.36M
March 23, 2026	349	347.3	347.3	351	338.15	1.17M