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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	525.2	519.95	519.95	525.65	515.5	999,293
September 24, 2025	523.05	522.6	522.6	547	521.15	3M
September 23, 2025	539	522.85	522.85	539	521.1	917,719
September 22, 2025	537.8	535.65	535.65	547	534.3	1.87M
September 19, 2025	539.4	537.8	537.8	543.3	534.5	1.25M
September 18, 2025	546.9	539.2	539.2	548.1	534.35	681,775
September 17, 2025	547.2	542.7	542.7	569	541.25	2.42M
September 16, 2025	541.5	544.45	544.45	547.9	539.15	386,130
September 15, 2025	544.5	541.2	541.2	544.5	535.5	414,825
September 12, 2025	533.9	540.5	540.5	548.6	529.1	1.16M
September 11, 2025	540.5	530	530	546.55	529.1	1.35M
September 10, 2025	533.45	536.7	536.7	539.9	528.3	673,189
September 09, 2025	536.7	529.85	529.85	536.85	528.7	1.15M
September 08, 2025	534.85	532.4	532.4	544.5	531.1	1.84M
September 05, 2025	527.5	532.35	532.35	537.4	524	805,841
September 04, 2025	541.95	526.65	526.65	541.95	525.4	505,395
September 03, 2025	530.85	533.2	533.2	541	527.2	2.69M
September 02, 2025	555.55	526.95	526.95	555.55	522	4.44M
September 01, 2025	550.5	549.2	549.2	552.65	542.15	349,918
August 29, 2025	551.05	545.05	545.05	553.85	542.7	932,926
August 28, 2025	564.8	552.75	552.75	564.8	550.1	699,471
August 26, 2025	578.15	562.7	562.7	578.75	559.5	478,833
August 25, 2025	588.95	576.5	576.5	591	574.25	1.49M
August 22, 2025	586.5	588.75	588.75	590.35	579.15	429,902
August 21, 2025	583	584.1	584.1	589.75	578	447,334
August 20, 2025	591.95	581.2	581.2	592.5	578.05	750,718
August 19, 2025	600.2	588.25	588.25	602	585.35	1.07M
August 18, 2025	589.4	597.1	597.1	601.8	589.05	412,494
August 14, 2025	580	585.7	585.7	590	577.2	524,911
August 13, 2025	572	579.05	579.05	584	571.95	249,928
August 12, 2025	579	571.95	571.95	582	571	503,800
August 11, 2025	581.9	576.85	576.85	584.4	571.6	320,218
August 08, 2025	585.2	580.25	580.25	592.45	575	522,542
August 07, 2025	583.45	584.45	584.45	590.45	570	1.45M
August 06, 2025	607.55	582.35	582.35	607.55	582.2	768,377
August 05, 2025	606	602.3	602.3	608.15	597.05	504,290
August 04, 2025	604	604.9	604.9	609.9	595.15	1.41M
August 01, 2025	598.7	598.25	598.25	612.65	592	1.14M
July 31, 2025	610	593.8	593.8	620	592	1.46M
July 30, 2025	651.7	610.55	610.55	653.65	607.45	1.82M
July 29, 2025	650	649.35	649.35	660.15	592.2	3.59M
July 28, 2025	692.1	670.15	670.15	695.15	667.8	568,382
July 25, 2025	721.6	690	690	725.5	685.55	1.25M
July 24, 2025	728.75	722.1	722.1	728.75	718.1	194,639
July 23, 2025	725.6	728.75	728.75	732	716.1	276,137
July 22, 2025	733.3	723.8	723.8	738.6	722.2	710,914
July 21, 2025	729.9	733.1	733.1	735	722	273,870
July 18, 2025	746	729.65	729.65	746	725.95	472,008
July 17, 2025	749.4	743.95	743.95	763.5	741	289,745
July 16, 2025	751.05	745.9	745.9	757	743.85	255,571
July 15, 2025	780.9	748.65	748.65	791.9	739.65	1.35M
July 14, 2025	766	780.1	780.1	794.45	758.5	1.23M
July 11, 2025	754.6	770.1	770.1	775	752	267,831
July 10, 2025	749	759.15	759.15	766.4	743.5	437,733
July 09, 2025	760.75	746.15	746.15	762.35	743.45	595,673
July 08, 2025	775	756.45	756.45	784.5	751	2.38M
July 07, 2025	765.1	776.15	776.15	785.25	762.5	859,106

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