BSE - Delayed Quote INR

Five-Star Business Finance Limited (FIVESTAR.BO)

Compare
719.50
-24.30
(-3.27%)
At close: 3:43:36 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 2025743.80747.35712.50719.50719.5031,888
Feb 1, 2025785.00785.00736.60743.80743.8023,685
Jan 31, 2025750.70797.05749.10789.15789.1515,089
Jan 30, 2025726.90755.70726.90750.65750.6515,212
Jan 29, 2025718.00746.95715.15742.35742.3514,107
Jan 28, 2025708.95728.00698.65718.10718.1026,359
Jan 27, 2025692.55720.85667.95709.05709.0570,142
Jan 24, 2025664.00714.25664.00706.10706.1047,876
Jan 23, 2025674.80681.45650.05674.40674.4014,680
Jan 22, 2025659.65691.30633.00673.80673.8019,402
Jan 21, 2025661.65664.05646.70649.20649.206,720
Jan 20, 2025676.95676.95660.00662.65662.658,690
Jan 17, 2025679.85679.85653.25664.65664.6519,185
Jan 16, 2025660.00677.10652.90674.10674.1031,710
Jan 15, 2025645.55659.95636.00644.55644.5563,197
Jan 14, 2025655.00669.25638.15643.90643.9043,541
Jan 13, 2025669.80689.45648.00652.35652.3546,726
Jan 10, 2025725.95725.95675.05677.55677.5532,952
Jan 9, 2025707.50725.10707.50720.15720.154,266
Jan 8, 2025726.20731.80714.55721.75721.7517,111
Jan 7, 2025741.00753.25718.05721.85721.8522,285
Jan 6, 2025780.05799.00736.00742.30742.3022,863
Jan 3, 2025798.75814.85785.85789.35789.3530,635
Jan 2, 2025775.90817.05775.90798.05798.0545,996
Jan 1, 2025783.70799.95764.00793.05793.0530,711
Dec 31, 2024798.80798.80765.50773.75773.7550,637
Dec 30, 2024801.15819.90751.00807.40807.40114,386
Dec 27, 2024799.00817.90777.55803.20803.20113,510
Dec 26, 2024759.30795.00757.90790.85790.8573,614
Dec 24, 2024770.00772.10759.55768.75768.7525,128
Dec 23, 2024760.95787.55749.15767.70767.7033,015
Dec 20, 2024753.05784.15746.35764.25764.25127,423
Dec 19, 2024707.00759.30707.00747.95747.95104,223
Dec 18, 2024738.65755.00729.55749.60749.6046,791
Dec 17, 2024706.85747.40698.65742.40742.40231,607
Dec 16, 2024657.95719.00642.75706.20706.20243,313
Dec 13, 2024650.75657.00633.65649.25649.2538,641
Dec 12, 2024634.60658.00634.60650.75650.7537,492
Dec 11, 2024635.95636.95631.60634.60634.6030,072
Dec 10, 2024640.95640.95626.90633.30633.3032,979
Dec 9, 2024643.95643.95630.10633.20633.2026,078
Dec 6, 2024653.00653.00632.05636.00636.0041,182
Dec 5, 2024631.00658.30628.65652.15652.1559,081
Dec 4, 2024640.95640.95629.00631.30631.3045,563
Dec 3, 2024647.50647.50630.50633.20633.2013,187
Dec 2, 2024656.10660.95635.65638.60638.6042,768
Nov 29, 2024659.70659.70652.05656.10656.1038,253
Nov 28, 2024649.60660.90645.00657.35657.3552,275
Nov 27, 2024644.10648.15632.45645.20645.2023,495
Nov 26, 2024650.75652.35637.05640.30640.3019,995
Nov 25, 2024640.00653.60633.30649.50649.5023,258
Nov 22, 2024645.00645.00629.40630.55630.5523,249
Nov 21, 2024636.55645.40628.75642.00642.0011,359
Nov 19, 2024635.05649.00626.30634.50634.5050,325
Nov 18, 2024650.95650.95626.10638.70638.7025,749
Nov 14, 2024650.85651.85638.20646.70646.7015,853
Nov 13, 2024638.00649.10636.05641.70641.7014,520
Nov 12, 2024639.90646.30632.85638.35638.3538,328
Nov 11, 2024653.45653.45625.80632.85632.8529,090
Nov 8, 2024656.00661.70645.00646.90646.9072,185
Nov 7, 2024661.85666.00651.20654.75654.7541,111
Nov 6, 2024674.95674.95652.75654.85654.85126,557
Nov 4, 2024714.15726.80692.00694.90694.9044,279
Nov 1, 2024727.95729.45711.25715.05715.0531,937
Oct 31, 2024772.05772.05698.15712.45712.45203,040
Oct 29, 2024850.00889.45846.00876.90876.9049,957
Oct 28, 2024855.00886.85848.50853.25853.2517,166
Oct 25, 2024885.40910.00859.10864.80864.801,486,628
Oct 24, 2024864.70943.20861.15885.35885.3599,407
Oct 23, 2024832.80867.95832.80857.35857.3535,876
Oct 22, 2024865.05886.65840.35852.30852.3032,246
Oct 21, 2024896.95896.95861.35868.85868.8556,821
Oct 18, 2024881.00903.00868.40891.45891.4530,893
Oct 17, 2024899.95917.35891.50896.80896.8049,595
Oct 16, 2024895.75921.80886.00901.00901.0069,825
Oct 15, 2024830.50903.20826.85894.45894.45223,918
Oct 14, 2024792.05827.90792.05823.80823.807,926
Oct 11, 2024816.95816.95800.70804.95804.958,667
Oct 10, 2024796.00814.20796.00806.50806.5014,197
Oct 9, 2024815.00815.00792.00806.55806.5511,315
Oct 8, 2024790.00812.45780.05805.25805.2521,465
Oct 7, 2024798.90810.00783.05789.80789.8032,746
Oct 4, 2024810.00824.55796.75798.90798.9067,099
Oct 3, 2024812.05828.00806.30819.90819.9044,893
Oct 1, 2024779.95832.20776.70825.00825.0095,547
Sep 30, 2024806.45806.45776.90780.00780.0035,341
Sep 27, 2024808.20817.00795.55800.50800.5095,123
Sep 26, 2024839.00847.45787.70797.20797.2047,756,590
Sep 25, 2024773.20836.10773.20808.40808.40793,062
Sep 24, 2024799.95805.00767.50773.50773.5010,271
Sep 23, 2024813.75818.30788.40791.25791.2511,932
Sep 20, 2024771.00832.70759.95806.20806.2050,954
Sep 19, 2024775.00775.00759.15770.40770.405,854
Sep 18, 2024760.60775.50760.45768.25768.2517,338
Sep 17, 2024750.00771.95748.60761.55761.5522,096
Sep 16, 2024751.85770.70746.65762.35762.3514,756
Sep 13, 2024755.00755.00741.00750.90750.9012,550
Sep 12, 2024745.20751.05736.80743.30743.306,502
Sep 11, 2024735.65747.70732.20740.80740.804,323
Sep 10, 2024750.90750.90735.00747.40747.403,193
Sep 9, 2024766.00766.00735.10736.05736.055,578
Sep 6, 2024758.50772.75745.15750.95750.955,718
Sep 5, 2024748.00765.40748.00758.50758.5011,703
Sep 4, 2024759.45763.45752.50759.30759.302,093
Sep 3, 2024753.20772.80753.20763.20763.203,624
Sep 2, 2024773.70773.70758.50761.10761.107,634
Aug 30, 2024735.90762.85729.50758.50758.5047,577
Aug 29, 2024747.80749.00731.55741.85741.8518,081
Aug 28, 2024739.95747.10727.10744.40744.406,138
Aug 26, 2024740.00741.20731.40736.10736.109,285
Aug 23, 2024738.00744.10733.15740.35740.354,672
Aug 22, 2024722.40741.60722.00737.05737.0513,992
Aug 21, 2024711.85735.95710.40722.40722.409,768
Aug 20, 2024717.00720.55705.05717.50717.5011,071
Aug 19, 2024711.10714.90704.05710.05710.054,583
Aug 16, 2024699.95712.10699.95710.10710.105,568
Aug 14, 2024698.30702.00687.05692.40692.4014,386
Aug 13, 2024690.20701.40689.10697.30697.306,885
Aug 12, 2024701.15706.05687.65692.90692.9025,522
Aug 9, 2024738.00738.00701.00703.90703.9022,956
Aug 8, 2024734.45734.45720.45726.95726.957,524
Aug 7, 2024717.05734.05717.05721.20721.2013,987
Aug 6, 2024720.10738.00720.10722.60722.6020,617
Aug 5, 2024740.00763.25723.85729.25729.2520,066
Aug 2, 2024762.00784.00748.65777.35777.3527,104
Aug 1, 2024763.05780.00757.00764.45764.4536,827
Jul 31, 2024761.90769.85737.35757.10757.1021,450
Jul 30, 2024771.65778.80751.05754.05754.055,369
Jul 29, 2024764.25781.70761.85769.65769.6510,427
Jul 26, 2024730.50764.00728.80757.30757.3039,023
Jul 25, 2024730.00741.10716.20724.95724.9520,220
Jul 24, 2024756.00757.45742.00745.10745.105,053
Jul 23, 2024764.90764.90740.30759.25759.2510,408
Jul 22, 2024768.00768.05753.85758.50758.505,417
Jul 19, 2024777.95777.95745.40766.85766.8527,517
Jul 18, 2024788.95788.95760.15766.20766.2034,313
Jul 16, 2024800.00809.70774.20780.70780.7032,374
Jul 15, 2024812.15823.00787.50805.60805.6028,382
Jul 12, 2024830.50830.50786.00796.20796.2016,738
Jul 11, 2024828.00830.00797.55823.20823.2028,566
Jul 10, 2024802.00831.25799.60828.35828.3563,884
Jul 9, 2024788.85813.60780.95791.45791.457,978
Jul 8, 2024803.00805.30769.55783.15783.1511,195
Jul 5, 2024809.30813.00793.30798.90798.903,888
Jul 4, 2024826.00826.00801.00805.35805.356,842
Jul 3, 2024829.20839.15820.00826.35826.359,493
Jul 2, 2024832.00839.95818.55829.25829.2510,158
Jul 1, 2024805.00825.00798.55822.20822.2021,604
Jun 28, 2024807.85807.85785.95793.75793.753,612
Jun 27, 2024816.00824.35785.95792.00792.0016,092
Jun 26, 2024785.00807.55778.85805.25805.256,218
Jun 25, 2024812.00812.00789.90793.75793.755,605
Jun 24, 2024818.05820.85794.05799.00799.0019,937
Jun 21, 2024826.00837.00813.85824.15824.154,998
Jun 20, 2024823.90834.25805.60820.85820.8513,179
Jun 19, 2024803.10823.45802.00813.80813.8010,378
Jun 18, 2024802.00833.30796.15802.25802.2513,785
Jun 14, 2024808.80823.00800.30810.35810.3524,743
Jun 13, 2024797.00822.30792.90798.05798.059,173
Jun 12, 2024804.95804.95790.85796.25796.253,813
Jun 11, 2024823.95823.95792.65796.75796.7511,690
Jun 10, 2024789.30821.95789.30811.40811.4035,023
Jun 7, 2024786.00860.00782.05792.80792.80136,058
Jun 6, 2024741.05775.55741.05772.45772.4530,371
Jun 5, 2024761.00761.00725.40741.35741.3518,874
Jun 4, 2024745.00776.25715.20740.85740.8528,940
Jun 3, 2024780.00780.00739.00747.45747.4510,391
May 31, 2024720.00771.30714.75755.70755.7043,844
May 30, 2024715.50722.40705.15710.90710.9015,122
May 29, 2024701.15716.55693.00714.10714.1010,186
May 28, 2024710.00710.00692.30701.15701.1511,822
May 27, 2024713.35715.40702.55704.10704.1013,076
May 24, 2024723.95723.95701.85704.85704.858,227
May 23, 2024742.80742.80718.00719.35719.3516,480
May 22, 2024731.30737.35720.15728.20728.2013,904
May 21, 2024729.05741.00724.80731.25731.259,663
May 17, 2024755.00755.75735.50740.00740.004,171
May 16, 2024767.05767.05738.65740.90740.9010,037
May 15, 2024761.75770.70744.00767.50767.5010,085
May 14, 2024722.00752.00720.85746.80746.808,171
May 13, 2024725.05748.00718.25721.75721.7522,935
May 10, 2024720.00732.65706.10729.05729.0515,012
May 9, 2024759.95759.95711.95719.50719.509,247
May 8, 2024763.00776.10743.95748.70748.709,206
May 7, 2024779.70781.55752.05769.30769.3014,974
May 6, 2024784.95789.60765.60780.90780.9015,548
May 3, 2024750.80778.85745.45774.55774.5530,633
May 2, 2024775.85779.50731.45737.85737.8531,544
Apr 30, 2024729.90772.00728.40757.90757.9044,961
Apr 29, 2024740.55740.55715.50728.65728.6542,571
Apr 26, 2024705.55778.55700.00742.50742.5055,829
Apr 25, 2024693.00702.35689.25700.30700.303,443
Apr 24, 2024681.35700.00681.00692.05692.0514,581
Apr 23, 2024699.25699.25676.90680.90680.906,644
Apr 22, 2024688.85705.70688.00693.10693.107,852
Apr 19, 2024685.65696.30676.50691.35691.354,700
Apr 18, 2024696.20703.10684.15688.75688.7520,459
Apr 16, 2024704.55708.55694.00697.25697.2514,003
Apr 15, 2024723.65723.65699.20705.30705.3010,298
Apr 12, 2024729.10733.10706.05728.30728.3014,941
Apr 10, 2024741.50748.00721.90724.20724.2010,971
Apr 9, 2024772.00772.00735.80741.50741.5055,833
Apr 8, 2024752.05774.35752.05761.15761.1512,723
Apr 5, 2024750.00761.00740.85756.70756.7014,453
Apr 4, 2024756.95765.95742.70754.45754.456,909
Apr 3, 2024742.30755.10737.80742.05742.0513,087
Apr 2, 2024749.20761.55739.30747.20747.2016,305
Apr 1, 2024719.80741.00719.10738.95738.9517,256
Mar 28, 2024734.35735.95711.35719.20719.2014,217
Mar 27, 2024703.00734.05702.65733.40733.4015,100
Mar 26, 2024719.75720.00693.60696.80696.809,794
Mar 22, 2024701.95718.75694.55713.30713.309,222
Mar 21, 2024683.30704.35678.95698.95698.9523,328
Mar 20, 2024659.55693.20646.00678.00678.0033,113
Mar 19, 2024669.20669.20634.00652.70652.707,577
Mar 18, 2024629.45648.45614.50641.80641.8020,819
Mar 15, 2024629.85640.80613.45618.15618.1511,687
Mar 14, 2024610.95632.50601.00625.25625.2537,020
Mar 13, 2024651.35662.85606.60609.90609.9048,249
Mar 12, 2024671.80673.80650.00653.25653.2528,100
Mar 11, 2024670.45696.25661.00666.90666.9040,157
Mar 7, 2024674.95682.10654.10665.15665.1520,518
Mar 6, 2024684.55684.55652.65659.10659.1020,518
Mar 5, 2024686.15691.85670.00672.50672.5024,742
Mar 4, 2024719.55719.55680.90683.80683.808,418
Mar 1, 2024707.40718.00701.00704.85704.8515,994
Feb 29, 2024714.95716.95698.70705.80705.806,846
Feb 28, 2024716.15721.70705.00708.45708.455,030
Feb 27, 2024715.10728.50705.00718.85718.8517,919
Feb 26, 2024712.55725.30712.55720.65720.653,798
Feb 23, 2024727.75727.75711.05720.55720.557,713
Feb 22, 2024715.75726.60711.85723.15723.153,308
Feb 21, 2024725.30725.30712.50716.65716.659,616
Feb 20, 2024740.70740.70714.90717.65717.658,039
Feb 19, 2024770.10770.25736.05738.45738.4530,013
Feb 16, 2024777.85784.00763.75769.25769.2511,063
Feb 15, 2024750.20780.00750.20766.90766.908,895
Feb 14, 2024731.70766.05731.70746.60746.609,401
Feb 13, 2024728.25765.00728.25757.80757.8017,814
Feb 12, 2024767.95778.15730.95743.10743.1017,895
Feb 9, 2024764.05781.15764.05773.00773.0018,072
Feb 8, 2024787.95787.95764.60768.80768.8015,268
Feb 7, 2024790.95790.95763.85772.60772.603,655
Feb 6, 2024779.30785.55770.75778.60778.609,173
Feb 5, 2024780.70788.45768.05775.00775.0032,825