Five-Star Business Finance Limited (FIVESTAR.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
As of 12:38PM IST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 805.00 | 825.00 | 798.55 | 816.80 | 816.80 | 12,227 |
| Jun 28, 2024 | 807.85 | 807.85 | 785.95 | 793.75 | 793.75 | 3,612 |
| Jun 27, 2024 | 816.00 | 824.35 | 785.95 | 792.00 | 792.00 | 16,092 |
| Jun 26, 2024 | 785.00 | 807.55 | 778.85 | 805.25 | 805.25 | 6,218 |
| Jun 25, 2024 | 812.00 | 812.00 | 789.90 | 793.75 | 793.75 | 5,605 |
| Jun 24, 2024 | 818.05 | 820.85 | 794.05 | 799.00 | 799.00 | 19,937 |
| Jun 21, 2024 | 826.00 | 837.00 | 813.85 | 824.15 | 824.15 | 4,998 |
| Jun 20, 2024 | 823.90 | 834.25 | 805.60 | 820.85 | 820.85 | 13,179 |
| Jun 19, 2024 | 803.10 | 823.45 | 802.00 | 813.80 | 813.80 | 10,378 |
| Jun 18, 2024 | 802.00 | 833.30 | 796.15 | 802.25 | 802.25 | 13,785 |
| Jun 14, 2024 | 808.80 | 823.00 | 800.30 | 810.35 | 810.35 | 24,743 |
| Jun 13, 2024 | 797.00 | 822.30 | 792.90 | 798.05 | 798.05 | 9,173 |
| Jun 12, 2024 | 804.95 | 804.95 | 790.85 | 796.25 | 796.25 | 3,813 |
| Jun 11, 2024 | 823.95 | 823.95 | 792.65 | 796.75 | 796.75 | 11,690 |
| Jun 10, 2024 | 789.30 | 821.95 | 789.30 | 811.40 | 811.40 | 35,023 |
| Jun 07, 2024 | 786.00 | 860.00 | 782.05 | 792.80 | 792.80 | 136,058 |
| Jun 06, 2024 | 741.05 | 775.55 | 741.05 | 772.45 | 772.45 | 30,371 |
| Jun 05, 2024 | 761.00 | 761.00 | 725.40 | 741.35 | 741.35 | 18,874 |
| Jun 04, 2024 | 745.00 | 776.25 | 715.20 | 740.85 | 740.85 | 28,940 |
| Jun 03, 2024 | 780.00 | 780.00 | 739.00 | 747.45 | 747.45 | 10,391 |
| May 31, 2024 | 720.00 | 771.30 | 714.75 | 755.70 | 755.70 | 43,844 |
| May 30, 2024 | 715.50 | 722.40 | 705.15 | 710.90 | 710.90 | 15,122 |
| May 29, 2024 | 701.15 | 716.55 | 693.00 | 714.10 | 714.10 | 10,186 |
| May 28, 2024 | 710.00 | 710.00 | 692.30 | 701.15 | 701.15 | 11,822 |
| May 27, 2024 | 713.35 | 715.40 | 702.55 | 704.10 | 704.10 | 13,076 |
| May 24, 2024 | 723.95 | 723.95 | 701.85 | 704.85 | 704.85 | 8,227 |
| May 23, 2024 | 742.80 | 742.80 | 718.00 | 719.35 | 719.35 | 16,480 |
| May 22, 2024 | 731.30 | 737.35 | 720.15 | 728.20 | 728.20 | 13,904 |
| May 21, 2024 | 729.05 | 741.00 | 724.80 | 731.25 | 731.25 | 9,663 |
| May 17, 2024 | 755.00 | 755.75 | 735.50 | 740.00 | 740.00 | 4,171 |
| May 16, 2024 | 767.05 | 767.05 | 738.65 | 740.90 | 740.90 | 10,037 |
| May 15, 2024 | 761.75 | 770.70 | 744.00 | 767.50 | 767.50 | 10,085 |
| May 14, 2024 | 722.00 | 752.00 | 720.85 | 746.80 | 746.80 | 8,171 |
| May 13, 2024 | 725.05 | 748.00 | 718.25 | 721.75 | 721.75 | 22,935 |
| May 10, 2024 | 720.00 | 732.65 | 706.10 | 729.05 | 729.05 | 15,012 |
| May 09, 2024 | 759.95 | 759.95 | 711.95 | 719.50 | 719.50 | 9,247 |
| May 08, 2024 | 763.00 | 776.10 | 743.95 | 748.70 | 748.70 | 9,206 |
| May 07, 2024 | 779.70 | 781.55 | 752.05 | 769.30 | 769.30 | 14,974 |
| May 06, 2024 | 784.95 | 789.60 | 765.60 | 780.90 | 780.90 | 15,548 |
| May 03, 2024 | 750.80 | 778.85 | 745.45 | 774.55 | 774.55 | 30,633 |
| May 02, 2024 | 775.85 | 779.50 | 731.45 | 737.85 | 737.85 | 31,544 |
| Apr 30, 2024 | 729.90 | 772.00 | 728.40 | 757.90 | 757.90 | 44,961 |
| Apr 29, 2024 | 740.55 | 740.55 | 715.50 | 728.65 | 728.65 | 42,571 |
| Apr 26, 2024 | 705.55 | 778.55 | 700.00 | 742.50 | 742.50 | 55,829 |
| Apr 25, 2024 | 693.00 | 702.35 | 689.25 | 700.30 | 700.30 | 3,443 |
| Apr 24, 2024 | 681.35 | 700.00 | 681.00 | 692.05 | 692.05 | 14,581 |
| Apr 23, 2024 | 699.25 | 699.25 | 676.90 | 680.90 | 680.90 | 6,644 |
| Apr 22, 2024 | 688.85 | 705.70 | 688.00 | 693.10 | 693.10 | 7,852 |
| Apr 19, 2024 | 685.65 | 696.30 | 676.50 | 691.35 | 691.35 | 4,700 |
| Apr 18, 2024 | 696.20 | 703.10 | 684.15 | 688.75 | 688.75 | 20,459 |
| Apr 16, 2024 | 704.55 | 708.55 | 694.00 | 697.25 | 697.25 | 14,003 |
| Apr 15, 2024 | 723.65 | 723.65 | 699.20 | 705.30 | 705.30 | 10,298 |
| Apr 12, 2024 | 729.10 | 733.10 | 706.05 | 728.30 | 728.30 | 14,941 |
| Apr 10, 2024 | 741.50 | 748.00 | 721.90 | 724.20 | 724.20 | 10,971 |
| Apr 09, 2024 | 772.00 | 772.00 | 735.80 | 741.50 | 741.50 | 55,833 |
| Apr 08, 2024 | 752.05 | 774.35 | 752.05 | 761.15 | 761.15 | 12,723 |
| Apr 05, 2024 | 750.00 | 761.00 | 740.85 | 756.70 | 756.70 | 14,453 |
| Apr 04, 2024 | 756.95 | 765.95 | 742.70 | 754.45 | 754.45 | 6,909 |
| Apr 03, 2024 | 742.30 | 755.10 | 737.80 | 742.05 | 742.05 | 13,087 |
| Apr 02, 2024 | 749.20 | 761.55 | 739.30 | 747.20 | 747.20 | 16,305 |
| Apr 01, 2024 | 719.80 | 741.00 | 719.10 | 738.95 | 738.95 | 17,256 |
| Mar 28, 2024 | 734.35 | 735.95 | 711.35 | 719.20 | 719.20 | 14,217 |
| Mar 27, 2024 | 703.00 | 734.05 | 702.65 | 733.40 | 733.40 | 15,100 |
| Mar 26, 2024 | 719.75 | 720.00 | 693.60 | 696.80 | 696.80 | 9,794 |
| Mar 22, 2024 | 701.95 | 718.75 | 694.55 | 713.30 | 713.30 | 9,222 |
| Mar 21, 2024 | 683.30 | 704.35 | 678.95 | 698.95 | 698.95 | 23,328 |
| Mar 20, 2024 | 659.55 | 693.20 | 646.00 | 678.00 | 678.00 | 33,113 |
| Mar 19, 2024 | 669.20 | 669.20 | 634.00 | 652.70 | 652.70 | 7,577 |
| Mar 18, 2024 | 629.45 | 648.45 | 614.50 | 641.80 | 641.80 | 20,819 |
| Mar 15, 2024 | 629.85 | 640.80 | 613.45 | 618.15 | 618.15 | 11,687 |
| Mar 14, 2024 | 610.95 | 632.50 | 601.00 | 625.25 | 625.25 | 37,020 |
| Mar 13, 2024 | 651.35 | 662.85 | 606.60 | 609.90 | 609.90 | 48,249 |
| Mar 12, 2024 | 671.80 | 673.80 | 650.00 | 653.25 | 653.25 | 28,100 |
| Mar 11, 2024 | 670.45 | 696.25 | 661.00 | 666.90 | 666.90 | 40,157 |
| Mar 07, 2024 | 674.95 | 682.10 | 654.10 | 665.15 | 665.15 | 20,518 |
| Mar 06, 2024 | 684.55 | 684.55 | 652.65 | 659.10 | 659.10 | 20,518 |
| Mar 05, 2024 | 686.15 | 691.85 | 670.00 | 672.50 | 672.50 | 24,742 |
| Mar 04, 2024 | 719.55 | 719.55 | 680.90 | 683.80 | 683.80 | 8,418 |
| Mar 01, 2024 | 707.40 | 718.00 | 701.00 | 704.85 | 704.85 | 15,994 |
| Feb 29, 2024 | 714.95 | 716.95 | 698.70 | 705.80 | 705.80 | 6,846 |
| Feb 28, 2024 | 716.15 | 721.70 | 705.00 | 708.45 | 708.45 | 5,030 |
| Feb 27, 2024 | 715.10 | 728.50 | 705.00 | 718.85 | 718.85 | 17,919 |
| Feb 26, 2024 | 712.55 | 725.30 | 712.55 | 720.65 | 720.65 | 3,798 |
| Feb 23, 2024 | 727.75 | 727.75 | 711.05 | 720.55 | 720.55 | 7,713 |
| Feb 22, 2024 | 715.75 | 726.60 | 711.85 | 723.15 | 723.15 | 3,308 |
| Feb 21, 2024 | 725.30 | 725.30 | 712.50 | 716.65 | 716.65 | 9,616 |
| Feb 20, 2024 | 740.70 | 740.70 | 714.90 | 717.65 | 717.65 | 8,039 |
| Feb 19, 2024 | 770.10 | 770.25 | 736.05 | 738.45 | 738.45 | 30,013 |
| Feb 16, 2024 | 777.85 | 784.00 | 763.75 | 769.25 | 769.25 | 11,063 |
| Feb 15, 2024 | 750.20 | 780.00 | 750.20 | 766.90 | 766.90 | 8,895 |
| Feb 14, 2024 | 731.70 | 766.05 | 731.70 | 746.60 | 746.60 | 9,401 |
| Feb 13, 2024 | 728.25 | 765.00 | 728.25 | 757.80 | 757.80 | 17,814 |
| Feb 12, 2024 | 767.95 | 778.15 | 730.95 | 743.10 | 743.10 | 17,895 |
| Feb 09, 2024 | 764.05 | 781.15 | 764.05 | 773.00 | 773.00 | 18,072 |
| Feb 08, 2024 | 787.95 | 787.95 | 764.60 | 768.80 | 768.80 | 15,268 |
| Feb 07, 2024 | 790.95 | 790.95 | 763.85 | 772.60 | 772.60 | 3,655 |
| Feb 06, 2024 | 779.30 | 785.55 | 770.75 | 778.60 | 778.60 | 9,173 |
| Feb 05, 2024 | 780.70 | 788.45 | 768.05 | 775.00 | 775.00 | 32,825 |
| Feb 02, 2024 | 773.90 | 780.00 | 756.50 | 775.60 | 775.60 | 24,996 |
| Feb 01, 2024 | 769.80 | 772.70 | 751.05 | 758.80 | 758.80 | 12,398 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.