Five-Star Business Finance Limited (BOM:543663)
India
· Delayed Price · Currency is INR 580.35
-9.30 (-1.58%)
At close: Dec 5, 2025
BOM:543663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 587.70 | 587.70 | 566.50 | 580.35 | 580.35 | -1.58% | 56,550 |
| Dec 4, 2025 | 571.45 | 595.95 | 566.35 | 589.65 | 589.65 | 2.90% | 71,575 |
| Dec 3, 2025 | 584.30 | 584.30 | 569.90 | 573.05 | 573.05 | -1.91% | 47,289 |
| Dec 2, 2025 | 583.90 | 587.55 | 579.70 | 584.20 | 584.20 | -0.26% | 13,705 |
| Dec 1, 2025 | 592.05 | 597.95 | 582.50 | 585.75 | 585.75 | -0.87% | 45,769 |
| Nov 28, 2025 | 590.45 | 624.85 | 587.15 | 590.90 | 590.90 | 0.24% | 271,199 |
| Nov 27, 2025 | 600.45 | 604.25 | 586.50 | 589.50 | 589.50 | -2.59% | 361,104 |
| Nov 26, 2025 | 605.45 | 617.20 | 602.00 | 605.15 | 605.15 | -0.05% | 51,271 |
| Nov 25, 2025 | 615.75 | 615.75 | 597.80 | 605.45 | 605.45 | -1.67% | 46,134 |
| Nov 24, 2025 | 620.35 | 634.35 | 610.00 | 615.75 | 615.75 | -0.57% | 64,378 |
| Nov 21, 2025 | 591.85 | 622.00 | 583.05 | 619.30 | 619.30 | 4.24% | 175,440 |
| Nov 20, 2025 | 611.35 | 611.35 | 590.75 | 594.10 | 594.10 | -2.54% | 24,442 |
| Nov 19, 2025 | 637.95 | 637.95 | 606.10 | 609.60 | 609.60 | -2.39% | 28,862 |
| Nov 18, 2025 | 639.70 | 639.70 | 621.30 | 624.55 | 624.55 | -1.10% | 15,411 |
| Nov 17, 2025 | 645.95 | 647.20 | 626.85 | 631.50 | 631.50 | -1.86% | 26,472 |
| Nov 14, 2025 | 641.15 | 653.35 | 638.00 | 643.45 | 643.45 | 0.19% | 30,815 |
| Nov 13, 2025 | 616.05 | 646.50 | 616.05 | 642.20 | 642.20 | 4.46% | 62,849 |
| Nov 12, 2025 | 616.25 | 627.00 | 608.50 | 614.80 | 614.80 | -1.58% | 59,541 |
| Nov 11, 2025 | 639.00 | 639.30 | 622.00 | 624.65 | 624.65 | -1.49% | 486,482 |
| Nov 10, 2025 | 645.80 | 646.35 | 631.15 | 634.10 | 634.10 | -1.90% | 49,897 |
| Nov 7, 2025 | 618.80 | 656.90 | 617.05 | 646.35 | 646.35 | 3.33% | 258,960 |
| Nov 6, 2025 | 643.55 | 646.50 | 616.85 | 625.55 | 625.55 | -4.19% | 158,244 |
| Nov 4, 2025 | 654.30 | 660.00 | 634.70 | 652.90 | 652.90 | -1.08% | 164,538 |
| Nov 3, 2025 | 642.35 | 664.95 | 641.55 | 660.05 | 660.05 | 1.10% | 297,359 |
| Oct 31, 2025 | 629.90 | 665.95 | 618.60 | 652.85 | 652.85 | 1.67% | 1,529,618 |
| Oct 30, 2025 | 603.50 | 660.55 | 603.50 | 642.15 | 642.15 | 6.42% | 3,441,657 |
| Oct 29, 2025 | 540.05 | 621.95 | 528.75 | 603.40 | 603.40 | 12.40% | 1,441,649 |
| Oct 28, 2025 | 530.25 | 544.00 | 527.05 | 536.85 | 536.85 | 1.50% | 79,110 |
| Oct 27, 2025 | 540.95 | 540.95 | 525.35 | 528.90 | 528.90 | -1.74% | 27,558 |
| Oct 24, 2025 | 538.90 | 540.70 | 532.60 | 538.25 | 538.25 | 0.24% | 30,455 |
| Oct 23, 2025 | 537.05 | 541.95 | 531.00 | 536.95 | 536.95 | 0.16% | 42,884 |
| Oct 21, 2025 | 541.85 | 541.85 | 533.05 | 536.10 | 536.10 | 0.77% | 11,119 |
| Oct 20, 2025 | 529.00 | 543.25 | 524.85 | 532.00 | 532.00 | 0.89% | 39,373 |
| Oct 17, 2025 | 530.00 | 533.50 | 522.45 | 527.30 | 527.30 | -1.07% | 21,231 |
| Oct 16, 2025 | 529.05 | 535.15 | 528.80 | 533.00 | 533.00 | 0.71% | 35,045 |
| Oct 15, 2025 | 510.35 | 533.85 | 510.35 | 529.25 | 529.25 | 2.77% | 80,648 |
| Oct 14, 2025 | 530.05 | 530.05 | 514.05 | 515.00 | 515.00 | -1.70% | 12,914 |
| Oct 13, 2025 | 520.90 | 529.90 | 520.90 | 523.90 | 523.90 | -0.75% | 10,662 |
| Oct 10, 2025 | 524.35 | 531.10 | 522.45 | 527.85 | 527.85 | 0.73% | 11,272 |
| Oct 9, 2025 | 523.35 | 526.00 | 513.65 | 524.00 | 524.00 | 0.41% | 16,136 |
| Oct 8, 2025 | 535.05 | 536.05 | 521.60 | 521.85 | 521.85 | -1.98% | 22,743 |
| Oct 7, 2025 | 536.35 | 537.35 | 531.00 | 532.40 | 532.40 | -0.77% | 31,355 |
| Oct 6, 2025 | 534.10 | 540.75 | 532.40 | 536.55 | 536.55 | 0.45% | 39,792 |
| Oct 3, 2025 | 536.20 | 536.25 | 527.05 | 534.15 | 534.15 | -0.24% | 14,602 |
| Oct 1, 2025 | 537.00 | 544.65 | 531.35 | 535.45 | 535.45 | -0.21% | 64,414 |
| Sep 30, 2025 | 517.95 | 544.00 | 514.00 | 536.60 | 536.60 | 3.94% | 257,584 |
| Sep 29, 2025 | 512.05 | 520.25 | 501.20 | 516.25 | 516.25 | 1.14% | 48,553 |
| Sep 26, 2025 | 524.95 | 524.95 | 507.25 | 510.45 | 510.45 | -1.84% | 54,066 |
| Sep 25, 2025 | 523.25 | 525.20 | 515.50 | 520.00 | 520.00 | -0.47% | 30,436 |
| Sep 24, 2025 | 527.80 | 546.80 | 521.50 | 522.45 | 522.45 | -0.11% | 154,466 |