NSE - Delayed Quote
INR
Five-Star Business Finance Limited (FIVESTAR.NS)
426.90
-0.75
(-0.18%)
At close: November 9 at 3:29:57 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
423.80
433.95
418.55
426.90
426.90
402,509
Nov 6, 2026
427.70
428.80
416.15
425.30
425.30
499,945
Nov 5, 2026
421.90
437.10
420.00
429.85
429.85
3,809,545
Nov 4, 2026
396.60
399.85
386.80
397.15
397.15
642,706
Nov 3, 2026
402.90
418.00
395.00
397.10
397.10
656,205
Nov 2, 2026
400.00
410.55
398.45
400.55
400.55
889,287
Oct 30, 2026
420.55
420.55
392.55
396.85
396.85
754,923
Oct 29, 2026
414.40
426.15
407.80
418.85
418.85
825,903
Oct 28, 2026
415.00
418.30
407.95
413.70
413.70
363,529
Oct 27, 2026
417.00
429.75
410.30
416.35
416.35
1,538,912
Oct 26, 2026
448.00
448.00
409.00
414.85
414.85
2,096,511
Oct 23, 2026
470.10
471.25
446.10
448.40
448.40
556,733
Oct 22, 2026
473.55
475.40
466.05
471.80
471.80
461,065
Oct 21, 2026
501.85
503.35
474.65
476.35
476.35
997,714
Oct 19, 2026
503.00
511.00
496.70
501.55
501.55
327,111
Oct 16, 2026
513.00
513.40
502.60
506.15
506.15
253,590
Oct 15, 2026
512.00
516.05
507.35
513.25
513.25
266,931
Oct 14, 2026
505.45
514.25
499.30
512.30
512.30
395,309
Oct 13, 2026
499.00
506.50
496.00
505.20
505.20
159,714
Oct 12, 2026
502.00
509.05
498.20
500.85
500.85
349,657
Oct 9, 2026
503.40
509.20
495.20
502.25
502.25
365,773
Oct 8, 2026
507.00
509.90
500.00
502.20
502.20
444,955
Oct 7, 2026
514.60
518.40
507.00
509.35
509.35
641,274
Oct 6, 2026
519.10
529.00
510.35
514.35
514.35
567,661
Oct 5, 2026
506.90
521.05
505.80
519.10
519.10
510,918
Oct 1, 2026
513.50
513.50
498.25
506.25
506.25
547,397
Sep 30, 2026
495.05
519.90
494.85
516.85
516.85
602,120
Sep 29, 2026
517.05
517.50
491.00
497.25
497.25
1,439,331
Sep 28, 2026
518.55
524.00
513.40
518.35
518.35
382,316
Sep 25, 2026
526.85
529.45
514.65
520.95
520.95
930,721
Sep 24, 2026
540.00
540.00
516.35
524.85
524.85
1,610,174
Sep 23, 2026
524.50
552.00
524.50
549.70
549.70
871,098
Sep 22, 2026
525.00
534.60
520.50
524.85
524.85
541,837
Sep 21, 2026
532.75
536.95
518.70
524.95
524.95
764,807
Sep 18, 2026
527.50
545.90
524.00
538.45
538.45
741,259
Sep 17, 2026
550.00
553.15
529.10
530.95
530.95
351,651
Sep 16, 2026
544.65
552.65
532.30
549.40
549.40
549,733
Sep 15, 2026
558.00
558.00
536.35
541.95
541.95
513,721
Sep 11, 2026
525.75
556.85
521.00
551.05
551.05
1,960,216
Sep 10, 2026
531.05
534.85
527.30
530.65
530.65
155,615
Sep 9, 2026
522.15
535.00
518.95
533.05
533.05
410,018
Sep 8, 2026
524.05
528.75
518.50
524.15
524.15
145,895
Sep 7, 2026
519.00
530.95
519.00
526.20
526.20
276,188
Sep 4, 2026
538.00
538.00
512.50
523.05
523.05
915,369
Sep 3, 2026
525.00
538.00
523.80
534.60
534.60
461,736
Sep 2, 2026
535.00
535.00
518.50
524.85
524.85
558,691
Sep 1, 2026
535.65
539.80
525.55
538.10
538.10
321,205
Aug 31, 2026
535.20
540.00
525.05
535.05
535.05
660,117
Aug 28, 2026
533.15
539.70
530.85
537.85
537.85
347,854
Aug 27, 2026
512.50
536.00
510.00
533.75
533.75
1,353,731
Aug 26, 2026
503.05
532.95
503.05
515.05
515.05
1,804,116
Aug 25, 2026
500.00
507.00
489.50
501.00
501.00
758,823
Aug 24, 2026
521.00
521.25
495.35
500.00
500.00
510,025
Aug 21, 2026
527.95
529.90
518.60
520.95
520.95
189,195
Aug 20, 2026
520.00
533.00
520.00
527.45
527.45
336,607
Aug 19, 2026
531.05
534.70
516.10
521.25
521.25
253,901
Aug 18, 2026
533.10
537.20
531.50
535.35
535.35
156,612
Aug 17, 2026
549.00
549.00
532.00
537.75
537.75
333,764
Aug 14, 2026
544.00
552.95
535.10
550.20
550.20
336,043
Aug 13, 2026
555.00
555.00
531.00
545.20
545.20
822,918
Aug 12, 2026
545.00
555.50
545.00
554.40
554.40
263,148
Aug 11, 2026
546.55
558.80
544.55
546.25
546.25
146,592
Aug 10, 2026
543.25
552.00
543.00
546.55
546.55
199,141
Aug 7, 2026
550.05
550.65
541.55
543.25
543.25
269,177
Aug 6, 2026
547.70
555.75
545.00
553.25
553.25
300,190
Aug 5, 2026
547.30
550.50
541.60
547.70
547.70
322,666
Aug 4, 2026
551.40
556.50
540.95
544.75
544.75
277,951
Aug 3, 2026
550.00
564.00
549.00
551.40
551.40
338,346
Jul 31, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
555.00
569.00
545.00
547.95
547.95
468,225
Jul 30, 2026
565.05
565.25
548.05
553.00
551.00
907,694
Jul 29, 2026
561.40
572.25
556.40
568.55
566.49
938,761
Jul 28, 2026
540.00
573.60
540.00
561.30
559.27
4,133,384
Jul 27, 2026
540.00
557.95
538.55
540.25
538.30
1,366,135
Jul 24, 2026
535.20
538.00
520.50
535.20
533.26
495,386
Jul 23, 2026
545.30
547.80
526.55
534.30
532.37
465,482
Jul 22, 2026
564.45
569.95
541.30
545.30
543.33
367,174
Jul 21, 2026
574.00
574.30
562.55
564.40
562.36
398,905
Jul 20, 2026
555.00
575.60
547.35
570.50
568.44
760,064
Jul 17, 2026
553.25
558.80
547.65
557.75
555.73
405,866
Jul 16, 2026
543.00
554.00
542.00
552.45
550.45
241,353
Jul 15, 2026
550.00
559.80
538.45
541.60
539.64
852,734
Jul 14, 2026
542.00
549.90
541.25
547.00
545.02
552,337
Jul 13, 2026
547.95
548.20
538.65
544.10
542.13
368,574
Jul 10, 2026
550.10
562.90
538.00
546.40
544.42
958,304
Jul 9, 2026
538.00
551.95
530.35
549.70
547.71
424,018
Jul 8, 2026
545.45
561.00
530.15
538.00
536.05
1,055,503
Jul 7, 2026
553.85
555.20
544.70
548.55
546.57
514,625
Jul 6, 2026
550.40
565.00
545.25
553.85
551.85
724,792
Jul 3, 2026
547.50
558.95
539.30
550.40
548.41
1,142,044
Jul 2, 2026
520.00
550.00
520.00
543.90
541.93
2,821,789
Jul 1, 2026
508.50
525.40
508.00
517.35
515.48
1,082,780
Jun 30, 2026
487.30
512.50
485.20
505.10
503.27
1,170,943
Jun 29, 2026
497.65
498.00
481.05
487.25
485.49
1,111,219
Jun 25, 2026
498.90
506.65
492.65
497.00
495.20
537,563
Jun 24, 2026
493.55
500.40
488.80
493.80
492.01
774,537
Jun 23, 2026
505.30
507.55
489.05
495.80
494.01
813,510
Jun 22, 2026
519.80
520.75
497.60
503.45
501.63
1,396,223
Jun 19, 2026
518.90
527.85
506.15
519.45
517.57
1,590,868
Jun 18, 2026
489.95
526.00
488.20
518.85
516.97
6,460,193
Jun 17, 2026
468.95
491.75
467.00
485.55
483.79
2,954,565
Jun 16, 2026
465.00
474.00
460.30
464.45
462.77
764,289
Jun 15, 2026
458.00
486.25
450.25
466.80
465.11
13,132,589
Jun 12, 2026
430.45
442.00
423.50
439.15
437.56
1,080,632
Jun 11, 2026
431.00
431.00
415.35
423.40
421.87
609,804
Jun 10, 2026
431.00
440.00
425.85
430.15
428.59
455,567
Jun 9, 2026
422.55
448.00
422.20
430.95
429.39
2,277,452
Jun 8, 2026
430.00
433.00
416.70
421.10
419.58
668,478
Jun 5, 2026
435.40
444.00
431.05
436.70
435.12
1,017,643
Jun 4, 2026
431.00
440.90
431.00
434.55
432.98
221,623
Jun 3, 2026
439.20
440.20
430.55
434.75
433.18
529,413
Jun 2, 2026
444.50
449.35
436.05
439.20
437.61
2,056,720
Jun 1, 2026
445.90
454.75
444.50
446.25
444.64
328,104
May 29, 2026
448.00
455.95
413.55
445.15
443.54
1,350,826
May 27, 2026
455.15
457.55
450.05
454.45
452.81
219,692
May 26, 2026
456.10
469.30
449.85
455.15
453.50
477,183
May 25, 2026
448.90
458.00
445.80
456.10
454.45
428,491
May 22, 2026
446.00
448.90
441.15
445.60
443.99
203,313
May 21, 2026
444.75
453.40
440.40
445.10
443.49
994,313
May 20, 2026
450.60
450.60
441.25
444.05
442.44
377,127
May 19, 2026
451.95
457.55
449.60
453.40
451.76
380,155
May 18, 2026
455.00
457.45
445.00
451.45
449.82
508,209
May 15, 2026
465.55
466.45
456.10
458.80
457.14
279,335
May 14, 2026
465.00
469.05
453.00
465.55
463.87
510,736
May 13, 2026
469.15
472.90
444.10
466.65
464.96
2,234,083
May 12, 2026
473.15
473.15
461.20
469.45
467.75
1,058,474
May 11, 2026
463.00
472.00
454.30
469.65
467.95
1,140,679
May 8, 2026
474.80
476.65
460.10
462.25
460.58
676,271
May 7, 2026
487.50
488.30
467.85
473.25
471.54
1,452,918
May 6, 2026
492.50
502.15
478.05
484.65
482.90
921,618
May 5, 2026
481.60
485.50
475.55
481.70
479.96
1,189,599
May 4, 2026
486.75
488.30
474.00
481.60
479.86
580,411
Apr 30, 2026
499.00
505.35
475.20
479.55
477.82
967,082
Apr 29, 2026
495.00
502.90
474.00
498.15
496.35
3,024,790
Apr 28, 2026
515.00
515.00
495.25
500.45
498.64
1,454,773
Apr 27, 2026
494.50
519.45
494.00
511.30
509.45
2,634,274
Apr 24, 2026
484.70
497.30
476.80
493.25
491.47
1,760,980
Apr 23, 2026
495.00
501.00
479.80
484.95
483.20
1,219,667
Apr 22, 2026
501.10
521.75
495.05
501.00
499.19
2,222,843
Apr 21, 2026
472.00
527.95
469.00
505.40
503.57
13,077,802
Apr 20, 2026
471.60
478.85
464.05
470.45
468.75
994,795
Apr 17, 2026
459.70
474.00
457.05
471.85
470.14
987,143
Apr 16, 2026
455.00
462.70
447.65
459.70
458.04
1,658,072
Apr 15, 2026
427.50
452.25
425.10
450.30
448.67
2,244,182
Apr 13, 2026
416.00
424.90
406.80
420.70
419.18
792,292
Apr 10, 2026
425.00
435.95
421.00
428.60
427.05
993,582
Apr 9, 2026
407.00
425.45
403.60
423.30
421.77
1,428,855
Apr 8, 2026
395.20
411.50
381.50
407.20
405.73
3,486,356
Apr 7, 2026
356.00
376.60
354.55
374.20
372.85
2,911,561
Apr 6, 2026
365.00
365.95
353.75
356.95
355.66
1,192,653
Apr 2, 2026
354.90
362.35
348.80
360.60
359.30
955,106
Apr 1, 2026
369.15
370.80
359.10
360.05
358.75
1,018,677
Mar 30, 2026
369.00
369.25
350.30
352.95
351.67
1,734,290
Mar 27, 2026
374.40
385.50
369.00
376.70
375.34
2,165,742
Mar 25, 2026
366.90
398.90
361.65
382.60
381.22
5,852,703
Mar 24, 2026
354.75
373.60
347.45
364.55
363.23
2,357,054
Mar 23, 2026
349.00
351.00
338.15
347.30
346.04
1,172,905
Mar 20, 2026
362.00
364.85
350.00
350.65
349.38
962,079
Mar 19, 2026
369.00
370.85
354.00
355.20
353.92
1,145,373
Mar 18, 2026
359.80
382.10
357.10
376.80
375.44
2,944,184
Mar 17, 2026
360.45
361.25
349.25
355.25
353.97
900,435
Mar 16, 2026
353.00
362.10
347.95
358.15
356.85
1,022,389
Mar 13, 2026
367.00
368.00
343.25
353.20
351.92
2,897,629
Mar 12, 2026
380.50
380.60
364.55
368.85
367.52
1,761,189
Mar 11, 2026
390.35
392.35
380.00
380.60
379.22
656,537
Mar 10, 2026
388.80
396.15
383.15
387.90
386.50
968,445
Mar 9, 2026
400.00
400.25
381.25
384.10
382.71
1,087,207
Mar 6, 2026
410.40
412.70
404.05
406.35
404.88
464,616
Mar 5, 2026
401.85
415.00
400.15
408.05
406.57
760,071
Mar 4, 2026
400.25
406.50
398.00
399.45
398.01
811,467
Mar 2, 2026
402.00
410.00
399.00
407.80
406.33
618,806
Feb 27, 2026
422.05
424.00
416.00
417.15
415.64
1,013,333
Feb 26, 2026
426.35
434.60
421.40
423.60
422.07
788,589
Feb 25, 2026
426.00
429.30
423.55
426.35
424.81
1,217,294
Feb 24, 2026
435.00
435.00
424.50
426.15
424.61
1,184,506
Feb 23, 2026
444.95
448.40
433.05
435.35
433.78
658,403
Feb 20, 2026
443.00
447.90
437.25
439.70
438.11
481,546
Feb 19, 2026
442.00
448.25
434.55
443.35
441.75
853,797
Feb 18, 2026
449.00
453.00
437.75
439.30
437.71
799,885
Feb 17, 2026
441.35
447.95
436.50
445.55
443.94
1,160,045
Feb 16, 2026
440.00
442.70
433.00
441.10
439.50
567,505
Feb 13, 2026
440.20
445.50
432.05
440.00
438.41
874,806
Feb 12, 2026
435.00
455.90
431.15
440.30
438.71
5,902,414
Feb 11, 2026
440.00
441.25
426.00
432.25
430.69
4,202,483
Feb 10, 2026
442.80
445.50
438.00
440.00
438.41
1,355,628
Feb 9, 2026
450.00
455.95
439.00
440.45
438.86
2,164,034
Feb 6, 2026
447.95
452.75
440.00
450.50
448.87
615,352
Feb 5, 2026
461.60
461.60
438.90
447.95
446.33
2,002,854
Feb 4, 2026
450.00
466.65
441.80
461.60
459.93
1,226,565
Feb 3, 2026
463.00
463.15
446.65
448.75
447.13
1,801,990
Feb 2, 2026
450.95
452.50
420.55
440.45
438.86
2,204,687
Jan 30, 2026
444.00
474.00
436.45
455.95
454.30
4,249,329
Jan 29, 2026
490.00
501.40
435.05
443.55
441.95
11,995,087
Jan 28, 2026
515.75
517.10
496.05
501.30
499.49
898,488
Jan 27, 2026
512.85
516.95
504.30
512.70
510.85
424,731
Jan 23, 2026
516.85
520.60
507.65
512.70
510.85
368,658
Jan 22, 2026
526.00
526.00
511.10
514.20
512.34
717,271
Jan 21, 2026
506.65
520.00
504.80
517.15
515.28
677,292
Jan 20, 2026
506.35
516.00
500.20
509.85
508.01
1,406,900
Jan 19, 2026
513.55
513.55
504.10
506.35
504.52
529,722
Jan 16, 2026
515.00
521.55
513.70
515.60
513.74
469,132
Jan 15, 2026
513.45
513.45
513.45
513.45
511.59
-
Jan 14, 2026
515.45
518.80
512.50
513.45
511.59
451,329
Jan 13, 2026
507.20
519.90
504.20
518.20
516.33
676,054
Jan 12, 2026
508.95
510.00
498.95
507.15
505.32
456,608
Jan 9, 2026
516.70
519.00
506.00
507.60
505.76
510,787
Jan 8, 2026
532.00
533.00
515.00
516.65
514.78
689,064
Jan 7, 2026
534.95
537.20
527.25
531.90
529.98
477,618
Jan 6, 2026
532.00
543.25
524.75
535.70
533.76
1,332,902
Jan 5, 2026
533.85
534.95
526.50
530.05
528.13
659,238
Jan 2, 2026
534.00
538.55
527.25
532.25
530.33
907,264
Jan 1, 2026
543.55
548.85
532.45
534.35
532.42
575,696
Dec 31, 2025
541.65
552.25
540.50
545.35
543.38
719,631
Dec 30, 2025
544.00
548.15
531.35
539.90
537.95
746,341
Dec 29, 2025
555.00
557.90
540.00
541.60
539.64
429,267
Dec 26, 2025
560.40
561.85
551.30
552.70
550.70
383,723
Dec 24, 2025
561.00
564.45
557.00
558.40
556.38
521,376
Dec 23, 2025
565.00
577.70
558.35
563.85
561.81
1,304,476
Dec 22, 2025
575.05
577.90
551.15
560.75
558.72
1,388,633
Dec 19, 2025
587.90
590.00
568.35
569.90
567.84
813,666
Dec 18, 2025
589.95
594.80
585.45
590.05
587.92
407,917
Dec 17, 2025
590.00
593.95
577.40
589.95
587.82
1,074,425
Dec 16, 2025
573.00
606.90
570.10
591.55
589.41
4,366,164
Dec 15, 2025
566.80
582.80
564.20
575.15
573.07
1,221,817
Dec 12, 2025
567.75
569.30
560.35
567.10
565.05
961,184
Dec 11, 2025
565.80
570.00
556.70
567.70
565.65
565,833
Dec 10, 2025
576.85
581.20
561.20
565.80
563.75
1,278,729
Dec 9, 2025
570.00
582.30
561.40
578.40
576.31
596,896
Dec 8, 2025
582.05
586.70
568.80
572.30
570.23
499,933
Dec 5, 2025
589.95
590.05
565.70
580.65
578.55
1,201,485
Dec 4, 2025
573.00
596.00
566.50
589.95
587.82
2,163,890
Dec 3, 2025
586.30
587.35
569.70
573.45
571.38
862,376
Dec 2, 2025
588.10
588.50
579.10
584.25
582.14
379,598
Dec 1, 2025
593.00
598.05
582.15
585.95
583.83
921,296
Nov 28, 2025
592.00
624.40
587.35
590.90
588.76
7,319,278
Nov 27, 2025
605.00
605.20
587.00
589.70
587.57
1,977,048
Nov 26, 2025
605.05
617.60
602.50
605.00
602.81
973,062
Nov 25, 2025
614.60
614.60
597.50
605.95
603.76
827,644
Nov 24, 2025
622.40
634.85
610.20
615.45
613.22
2,318,513
Nov 21, 2025
593.50
623.00
583.25
619.40
617.16
4,342,518
Nov 20, 2025
609.35
610.60
590.95
593.50
591.35
719,468
Nov 19, 2025
627.50
628.90
605.55
609.70
607.49
753,644
Nov 18, 2025
636.25
636.35
621.30
623.95
621.69
702,712
Nov 17, 2025
645.20
647.00
627.05
631.70
629.42
856,453
Nov 14, 2025
639.15
652.50
636.10
643.90
641.57
898,586
Nov 13, 2025
617.00
646.90
615.95
642.35
640.03
1,941,026
Nov 12, 2025
625.30
626.40
608.70
615.00
612.78
1,065,845
Nov 11, 2025
640.00
642.60
622.30
625.25
622.99
424,176
Nov 10, 2025
646.10
646.70
631.00
634.30
632.01
654,707
