Five-Star Business Finance Limited (FIVESTAR.NS) NSE
434.85
-4.35(-0.99%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
FIVESTAR.NS Historical Return
If you invested ₹1000 in Five-Star Business Finance Limited (FIVESTAR.NS) since IPO date, it would be worth ₹899.43 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹776.12, while ₹1000 invested 1 year ago would be worth ₹647.02. This corresponds to total returns of -10.06%, -22.39%, -35.3%, respectively, with annualized returns of -2.95%, -8.11%, -35.3%.
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 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 |
| March 20, 2026 | -1 | -1 | 350.65 | -1 | -1 | 0 |
| March 19, 2026 | 369 | 355.2 | 355.2 | 370.85 | 354 | 1.15M |
| March 18, 2026 | 359.8 | 376.8 | 376.8 | 382.1 | 357.1 | 2.94M |
| March 17, 2026 | 360.45 | 355.25 | 355.25 | 361.25 | 349.25 | 900,461 |
| March 16, 2026 | 353 | 358.15 | 358.15 | 362.1 | 347.95 | 1.02M |
| March 13, 2026 | 367 | 353.2 | 353.2 | 368 | 343.25 | 2.9M |
| March 12, 2026 | 380.5 | 368.85 | 368.85 | 380.6 | 364.55 | 1.76M |
| March 11, 2026 | 390.35 | 380.6 | 380.6 | 392.35 | 380 | 656,536 |
| March 10, 2026 | 388.8 | 387.9 | 387.9 | 396.15 | 383.15 | 968,405 |
| March 09, 2026 | 400 | 384.1 | 384.1 | 400.25 | 381.25 | 1.09M |
| March 06, 2026 | 410.4 | 406.35 | 406.35 | 412.7 | 404.05 | 464,616 |
| March 05, 2026 | 401.85 | 408.05 | 408.05 | 415 | 400.15 | 760,071 |
| March 04, 2026 | -1 | -1 | 399.45 | -1 | -1 | 0 |
| March 02, 2026 | 402 | 407.8 | 407.8 | 410 | 399 | 618,806 |
