Price Data Selection & Download
Five Star Business Finance Share Price All Time Records & Statistics (Nov 2022 - May 2026)
857 daily OHLCV records on NSE from Nov. 2022 to May 2026. Compare with FIVESTAR DCF valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹943.75
October 24, 2024
NSE Exchange
Share Price All Time Low
₹338.15
March 23, 2026
NSE Exchange
Highest Volume Trading Day
33,255,155
October 30, 2025 • ₹642.75
NSE Exchange
Share Price History Data (Nov 2022 - May 2026)
FIVESTAR daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹446.00 | ₹448.90 | ₹441.15 | ₹445.60 | 203,313 |
| 2026-05-21 | ₹444.75 | ₹453.40 | ₹440.40 | ₹445.10 | 994,313 |
| 2026-05-20 | ₹450.60 | ₹450.60 | ₹441.25 | ₹444.05 | 377,127 |
| 2026-05-19 | ₹451.95 | ₹457.55 | ₹449.60 | ₹453.40 | 380,155 |
| 2026-05-18 | ₹455.00 | ₹457.45 | ₹445.00 | ₹451.45 | 508,209 |
| 2026-05-15 | ₹465.55 | ₹466.45 | ₹456.10 | ₹458.80 | 279,335 |
| 2026-05-14 | ₹465.00 | ₹469.05 | ₹453.00 | ₹465.55 | 510,736 |
| 2026-05-13 | ₹469.15 | ₹472.90 | ₹444.10 | ₹466.65 | 2,234,083 |
| 2026-05-12 | ₹473.15 | ₹473.15 | ₹461.20 | ₹469.45 | 1,058,474 |
| 2026-05-11 | ₹463.00 | ₹472.00 | ₹454.30 | ₹469.65 | 1,140,679 |
| 2026-05-08 | ₹474.80 | ₹476.65 | ₹460.10 | ₹462.25 | 676,271 |
| 2026-05-07 | ₹487.50 | ₹488.30 | ₹467.85 | ₹473.25 | 1,452,918 |
| 2026-05-06 | ₹492.50 | ₹502.15 | ₹478.05 | ₹484.65 | 921,618 |
| 2026-05-05 | ₹481.60 | ₹485.50 | ₹475.55 | ₹481.70 | 1,189,599 |
| 2026-05-04 | ₹486.75 | ₹488.30 | ₹474.00 | ₹481.60 | 580,411 |
| 2026-04-30 | ₹499.00 | ₹505.35 | ₹475.20 | ₹479.55 | 967,082 |
| 2026-04-29 | ₹495.00 | ₹502.90 | ₹474.00 | ₹498.15 | 3,024,790 |
| 2026-04-28 | ₹515.00 | ₹515.00 | ₹495.25 | ₹500.45 | 1,454,773 |
| 2026-04-27 | ₹494.50 | ₹519.45 | ₹494.00 | ₹511.30 | 2,634,274 |
| 2026-04-24 | ₹484.70 | ₹497.30 | ₹476.80 | ₹493.25 | 1,760,980 |
| 2026-04-23 | ₹495.00 | ₹501.00 | ₹479.80 | ₹484.95 | 1,219,667 |
| 2026-04-22 | ₹501.10 | ₹521.75 | ₹495.05 | ₹501.00 | 2,222,843 |
| 2026-04-21 | ₹472.00 | ₹527.95 | ₹469.00 | ₹505.40 | 13,077,802 |
| 2026-04-20 | ₹471.60 | ₹478.85 | ₹464.05 | ₹470.45 | 994,795 |
| 2026-04-17 | ₹459.70 | ₹474.00 | ₹457.05 | ₹471.85 | 987,143 |
| 2026-04-16 | ₹455.00 | ₹462.70 | ₹447.65 | ₹459.70 | 1,658,072 |
| 2026-04-15 | ₹427.50 | ₹452.25 | ₹425.10 | ₹450.30 | 2,244,182 |
| 2026-04-13 | ₹416.00 | ₹424.90 | ₹406.80 | ₹420.70 | 792,292 |
| 2026-04-10 | ₹425.00 | ₹435.95 | ₹421.00 | ₹428.60 | 993,582 |
| 2026-04-09 | ₹407.00 | ₹425.45 | ₹403.60 | ₹423.30 | 1,428,855 |
| 2026-04-08 | ₹395.20 | ₹411.50 | ₹381.50 | ₹407.20 | 3,486,356 |
| 2026-04-07 | ₹356.00 | ₹376.60 | ₹354.55 | ₹374.20 | 2,911,561 |
| 2026-04-06 | ₹365.00 | ₹365.95 | ₹353.75 | ₹356.95 | 1,192,653 |
| 2026-04-02 | ₹354.90 | ₹362.35 | ₹348.80 | ₹360.60 | 955,106 |
| 2026-04-01 | ₹369.15 | ₹370.80 | ₹359.10 | ₹360.05 | 1,018,677 |
| 2026-03-30 | ₹369.00 | ₹369.25 | ₹350.30 | ₹352.95 | 1,734,290 |
| 2026-03-27 | ₹374.40 | ₹385.50 | ₹369.00 | ₹376.70 | 2,165,742 |
| 2026-03-25 | ₹366.90 | ₹398.90 | ₹361.65 | ₹382.60 | 5,852,703 |
| 2026-03-24 | ₹354.75 | ₹373.60 | ₹347.45 | ₹364.55 | 2,357,054 |
| 2026-03-23 | ₹349.00 | ₹351.00 | ₹338.15 | ₹347.30 | 1,172,905 |
| 2026-03-20 | ₹362.00 | ₹364.85 | ₹350.00 | ₹350.65 | 962,079 |
| 2026-03-19 | ₹369.00 | ₹370.85 | ₹354.00 | ₹355.20 | 1,145,373 |
| 2026-03-18 | ₹359.80 | ₹382.10 | ₹357.10 | ₹376.80 | 2,944,184 |
| 2026-03-17 | ₹360.45 | ₹361.25 | ₹349.25 | ₹355.25 | 900,435 |
| 2026-03-16 | ₹353.00 | ₹362.10 | ₹347.95 | ₹358.15 | 1,022,389 |
| 2026-03-13 | ₹367.00 | ₹368.00 | ₹343.25 | ₹353.20 | 2,897,629 |
| 2026-03-12 | ₹380.50 | ₹380.60 | ₹364.55 | ₹368.85 | 1,761,189 |
| 2026-03-11 | ₹390.35 | ₹392.35 | ₹380.00 | ₹380.60 | 656,537 |
| 2026-03-10 | ₹388.80 | ₹396.15 | ₹383.15 | ₹387.90 | 968,445 |
| 2026-03-09 | ₹400.00 | ₹400.25 | ₹381.25 | ₹384.10 | 1,087,207 |
| 2026-03-06 | ₹410.40 | ₹412.70 | ₹404.05 | ₹406.35 | 464,616 |
| 2026-03-05 | ₹401.85 | ₹415.00 | ₹400.15 | ₹408.05 | 760,071 |
| 2026-03-04 | ₹400.25 | ₹406.50 | ₹398.00 | ₹399.45 | 811,467 |
| 2026-03-02 | ₹402.00 | ₹410.00 | ₹399.00 | ₹407.80 | 618,806 |
| 2026-02-27 | ₹422.05 | ₹424.00 | ₹416.00 | ₹417.15 | 1,013,333 |
| 2026-02-26 | ₹426.35 | ₹434.60 | ₹421.40 | ₹423.60 | 788,589 |
| 2026-02-25 | ₹426.00 | ₹429.30 | ₹423.55 | ₹426.35 | 1,217,294 |
| 2026-02-24 | ₹435.00 | ₹435.00 | ₹424.50 | ₹426.15 | 1,184,506 |
| 2026-02-23 | ₹444.95 | ₹448.40 | ₹433.05 | ₹435.35 | 658,403 |
| 2026-02-20 | ₹443.00 | ₹447.90 | ₹437.25 | ₹439.70 | 481,546 |
| 2026-02-19 | ₹442.00 | ₹448.25 | ₹434.55 | ₹443.35 | 853,797 |
| 2026-02-18 | ₹449.00 | ₹453.00 | ₹437.75 | ₹439.30 | 799,885 |
| 2026-02-17 | ₹441.35 | ₹447.95 | ₹436.50 | ₹445.55 | 1,160,045 |
| 2026-02-16 | ₹440.00 | ₹442.70 | ₹433.00 | ₹441.10 | 567,505 |
| 2026-02-13 | ₹440.20 | ₹445.50 | ₹432.05 | ₹440.00 | 874,806 |
| 2026-02-12 | ₹435.00 | ₹455.90 | ₹431.15 | ₹440.30 | 5,902,414 |
| 2026-02-11 | ₹440.00 | ₹441.25 | ₹426.00 | ₹432.25 | 4,202,483 |
| 2026-02-10 | ₹442.80 | ₹445.50 | ₹438.00 | ₹440.00 | 1,355,628 |
| 2026-02-09 | ₹450.00 | ₹455.95 | ₹439.00 | ₹440.45 | 2,164,034 |
| 2026-02-06 | ₹447.95 | ₹452.75 | ₹440.00 | ₹450.50 | 615,352 |
| 2026-02-05 | ₹461.60 | ₹461.60 | ₹438.90 | ₹447.95 | 2,002,854 |
| 2026-02-04 | ₹450.00 | ₹466.65 | ₹441.80 | ₹461.60 | 1,226,565 |
| 2026-02-03 | ₹463.00 | ₹463.15 | ₹446.65 | ₹448.75 | 1,801,990 |
| 2026-02-02 | ₹450.95 | ₹452.50 | ₹420.55 | ₹440.45 | 2,204,687 |
| 2026-02-01 | ₹458.25 | ₹467.70 | ₹445.85 | ₹454.25 | 570,433 |
| 2026-01-30 | ₹444.00 | ₹474.00 | ₹436.45 | ₹455.95 | 4,249,329 |
| 2026-01-29 | ₹490.00 | ₹501.40 | ₹435.05 | ₹443.55 | 11,995,087 |
| 2026-01-28 | ₹515.75 | ₹517.10 | ₹496.05 | ₹501.30 | 898,488 |
| 2026-01-27 | ₹512.85 | ₹516.95 | ₹504.30 | ₹512.70 | 424,731 |
| 2026-01-23 | ₹516.85 | ₹520.60 | ₹507.65 | ₹512.70 | 368,658 |
| 2026-01-22 | ₹526.00 | ₹526.00 | ₹511.10 | ₹514.20 | 717,271 |
| 2026-01-21 | ₹506.65 | ₹520.00 | ₹504.80 | ₹517.15 | 677,292 |
| 2026-01-20 | ₹506.35 | ₹516.00 | ₹500.20 | ₹509.85 | 1,406,900 |
| 2026-01-19 | ₹513.55 | ₹513.55 | ₹504.10 | ₹506.35 | 529,722 |
| 2026-01-16 | ₹515.00 | ₹521.55 | ₹513.70 | ₹515.60 | 469,132 |
| 2026-01-14 | ₹515.45 | ₹518.80 | ₹512.50 | ₹513.45 | 451,329 |
| 2026-01-13 | ₹507.20 | ₹519.90 | ₹504.20 | ₹518.20 | 676,054 |
| 2026-01-12 | ₹508.95 | ₹510.00 | ₹498.95 | ₹507.15 | 456,608 |
| 2026-01-09 | ₹516.70 | ₹519.00 | ₹506.00 | ₹507.60 | 510,787 |
| 2026-01-08 | ₹532.00 | ₹533.00 | ₹515.00 | ₹516.65 | 689,064 |
| 2026-01-07 | ₹534.95 | ₹537.20 | ₹527.25 | ₹531.90 | 477,618 |
| 2026-01-06 | ₹532.00 | ₹543.25 | ₹524.75 | ₹535.70 | 1,332,902 |
| 2026-01-05 | ₹533.85 | ₹534.95 | ₹526.50 | ₹530.05 | 659,238 |
| 2026-01-02 | ₹534.00 | ₹538.55 | ₹527.25 | ₹532.25 | 907,264 |
| 2026-01-01 | ₹543.55 | ₹548.85 | ₹532.45 | ₹534.35 | 575,696 |
Five Star Business Finance Share Price Performance Analysis (Nov 2022 - May 2026)
FIVESTAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.61%
₹534.35 → ₹445.60
Year to Date
Price Volatility
11.76%
Low Volatility
Year to Date
Average Daily Volume
1,557,212
Year to Date Average
NSE Exchange
Five Star Business Finance Share Price History – Frequently Asked Questions
Common questions about FIVESTAR historical data and records. For live price, key ratios and fundamentals, see FIVESTAR stock price BSE.
What is the all-time high share price of Five Star Business Finance (FIVESTAR)?
The all-time high share price of Five Star Business Finance was ₹943.75 recorded on October 24, 2024 on the NSE exchange.
What is the all-time low share price of Five Star Business Finance (FIVESTAR)?
The all-time low share price of Five Star Business Finance was ₹338.15 recorded on March 23, 2026 on the NSE exchange.
How can I download FIVESTAR historical share price data?
You can download Five Star Business Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for FIVESTAR shares?
The highest trading volume day for Five Star Business Finance was 33,255,155 shares traded on October 30, 2025 on the NSE exchange, with share price at ₹642.75.