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 ₹1,066.84 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹661.76, while ₹1000 invested 1 year ago would be worth ₹884.84. This corresponds to total returns of 6.68%, -33.82%, -11.52%, respectively, with annualized returns of 1.74%, -12.85%, -11.52%.

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
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
July 23, 2026	545.3	534.3	534.3	547.8	526.55	465,482
July 22, 2026	564.45	545.3	545.3	569.95	541.3	367,174
July 21, 2026	574	564.4	564.4	574.3	562.55	398,905
July 20, 2026	555	570.5	570.5	575.6	547.35	760,064
July 17, 2026	553.25	557.75	557.75	558.8	547.65	405,866
July 16, 2026	543	552.45	552.45	554	542	241,353
July 15, 2026	550	541.6	541.6	559.8	538.45	852,734
July 14, 2026	542	547	547	549.9	541.25	552,337
July 13, 2026	547.95	544.1	544.1	548.2	538.65	368,574
July 10, 2026	550.1	546.4	546.4	562.9	538	958,348
July 09, 2026	538	549.7	549.7	551.95	530.35	424,018
July 08, 2026	545.45	538	538	561	530.15	1.06M
July 07, 2026	553.85	548.55	548.55	555.2	544.7	514,625
July 06, 2026	550.4	553.85	553.85	565	545.25	724,957
July 03, 2026	547.5	550.4	550.4	558.95	539.3	1.14M
July 02, 2026	520	543.9	543.9	550	520	2.82M
July 01, 2026	508.5	517.35	517.35	525.4	508	1.08M
June 30, 2026	487.3	505.1	505.1	512.5	485.2	1.17M
June 29, 2026	497.65	487.25	487.25	498	481.05	1.11M
June 25, 2026	498.9	497	497	506.65	492.65	537,594
June 24, 2026	493.55	493.8	493.8	500.4	488.8	774,562
June 23, 2026	505.3	495.8	495.8	507.55	489.05	813,522
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