Five-Star Business Finance Limited (NSE:FIVESTAR)
India
· Delayed Price · Currency is INR 580.65
-9.30 (-1.58%)
At close: Dec 5, 2025
NSE:FIVESTAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 589.95 | 590.05 | 565.70 | 580.65 | 580.65 | -1.58% | 1,201,485 |
| Dec 4, 2025 | 573.00 | 596.00 | 566.50 | 589.95 | 589.95 | 2.88% | 2,163,890 |
| Dec 3, 2025 | 586.30 | 587.35 | 569.70 | 573.45 | 573.45 | -1.85% | 862,376 |
| Dec 2, 2025 | 588.10 | 588.50 | 579.10 | 584.25 | 584.25 | -0.29% | 379,598 |
| Dec 1, 2025 | 593.00 | 598.05 | 582.15 | 585.95 | 585.95 | -0.84% | 921,296 |
| Nov 28, 2025 | 592.00 | 624.40 | 587.35 | 590.90 | 590.90 | 0.20% | 7,319,278 |
| Nov 27, 2025 | 605.00 | 605.20 | 587.00 | 589.70 | 589.70 | -2.53% | 1,977,048 |
| Nov 26, 2025 | 605.05 | 617.60 | 602.50 | 605.00 | 605.00 | -0.16% | 973,062 |
| Nov 25, 2025 | 614.60 | 614.60 | 597.50 | 605.95 | 605.95 | -1.54% | 827,644 |
| Nov 24, 2025 | 622.40 | 634.85 | 610.20 | 615.45 | 615.45 | -0.64% | 2,318,513 |
| Nov 21, 2025 | 593.50 | 623.00 | 583.25 | 619.40 | 619.40 | 4.36% | 4,342,518 |
| Nov 20, 2025 | 609.35 | 610.60 | 590.95 | 593.50 | 593.50 | -2.66% | 719,468 |
| Nov 19, 2025 | 627.50 | 628.90 | 605.55 | 609.70 | 609.70 | -2.28% | 753,644 |
| Nov 18, 2025 | 636.25 | 636.35 | 621.30 | 623.95 | 623.95 | -1.23% | 702,712 |
| Nov 17, 2025 | 645.20 | 647.00 | 627.05 | 631.70 | 631.70 | -1.89% | 856,453 |
| Nov 14, 2025 | 639.15 | 652.50 | 636.10 | 643.90 | 643.90 | 0.24% | 898,586 |
| Nov 13, 2025 | 617.00 | 646.90 | 615.95 | 642.35 | 642.35 | 4.45% | 1,941,026 |
| Nov 12, 2025 | 625.30 | 626.40 | 608.70 | 615.00 | 615.00 | -1.64% | 1,065,845 |
| Nov 11, 2025 | 640.00 | 642.60 | 622.30 | 625.25 | 625.25 | -1.43% | 424,176 |
| Nov 10, 2025 | 646.10 | 646.70 | 631.00 | 634.30 | 634.30 | -1.83% | 654,707 |
| Nov 7, 2025 | 620.00 | 656.75 | 617.15 | 646.10 | 646.10 | 3.49% | 3,066,914 |
| Nov 6, 2025 | 645.05 | 645.10 | 617.00 | 624.30 | 624.30 | -3.84% | 1,854,511 |
| Nov 4, 2025 | 655.00 | 657.70 | 633.50 | 649.20 | 649.20 | -1.64% | 1,830,100 |
| Nov 3, 2025 | 640.00 | 664.50 | 640.00 | 660.00 | 660.00 | 1.11% | 2,326,067 |
| Oct 31, 2025 | 630.00 | 666.00 | 618.30 | 652.75 | 652.75 | 1.56% | 15,831,740 |
| Oct 30, 2025 | 606.00 | 659.90 | 606.00 | 642.75 | 642.75 | 6.23% | 33,255,150 |
| Oct 29, 2025 | 539.00 | 621.65 | 528.25 | 605.05 | 605.05 | 12.66% | 18,706,740 |
| Oct 28, 2025 | 529.95 | 543.95 | 527.25 | 537.05 | 537.05 | 1.60% | 947,922 |
| Oct 27, 2025 | 540.00 | 540.00 | 525.50 | 528.60 | 528.60 | -1.56% | 587,800 |
| Oct 24, 2025 | 536.95 | 541.00 | 532.15 | 537.00 | 537.00 | 0.01% | 442,845 |
| Oct 23, 2025 | 540.00 | 542.00 | 531.00 | 536.95 | 536.95 | 0.19% | 1,136,735 |
| Oct 21, 2025 | 534.30 | 538.60 | 531.00 | 535.95 | 535.95 | 0.81% | 124,426 |
| Oct 20, 2025 | 529.90 | 544.00 | 524.75 | 531.65 | 531.65 | 0.77% | 1,090,233 |
| Oct 17, 2025 | 533.95 | 534.45 | 522.00 | 527.60 | 527.60 | -1.09% | 481,863 |
| Oct 16, 2025 | 535.00 | 536.20 | 528.55 | 533.40 | 533.40 | 0.92% | 559,765 |
| Oct 15, 2025 | 517.85 | 533.40 | 517.85 | 528.55 | 528.55 | 2.65% | 1,283,295 |
| Oct 14, 2025 | 527.00 | 528.20 | 513.50 | 514.90 | 514.90 | -1.81% | 376,505 |
| Oct 13, 2025 | 522.25 | 529.95 | 520.50 | 524.40 | 524.40 | -0.78% | 373,258 |
| Oct 10, 2025 | 526.90 | 530.95 | 522.00 | 528.50 | 528.50 | 0.79% | 544,948 |
| Oct 9, 2025 | 525.60 | 526.40 | 513.30 | 524.35 | 524.35 | 0.07% | 686,586 |
| Oct 8, 2025 | 536.50 | 536.50 | 521.70 | 524.00 | 524.00 | -1.61% | 373,448 |
| Oct 7, 2025 | 537.30 | 538.05 | 530.90 | 532.60 | 532.60 | -0.72% | 272,315 |
| Oct 6, 2025 | 536.90 | 541.00 | 532.25 | 536.45 | 536.45 | 0.47% | 1,000,239 |
| Oct 3, 2025 | 536.10 | 537.55 | 527.00 | 533.95 | 533.95 | -0.38% | 548,412 |
| Oct 1, 2025 | 536.60 | 545.00 | 531.45 | 536.00 | 536.00 | -0.11% | 782,410 |
| Sep 30, 2025 | 517.05 | 544.00 | 512.95 | 536.60 | 536.60 | 4.03% | 4,237,043 |
| Sep 29, 2025 | 512.85 | 520.50 | 501.00 | 515.80 | 515.80 | 1.09% | 1,281,458 |
| Sep 26, 2025 | 521.40 | 523.95 | 507.20 | 510.25 | 510.25 | -1.87% | 1,210,327 |
| Sep 25, 2025 | 525.20 | 525.65 | 515.50 | 519.95 | 519.95 | -0.51% | 999,361 |
| Sep 24, 2025 | 523.05 | 547.00 | 521.15 | 522.60 | 522.60 | -0.05% | 3,004,127 |