ANVESHAN Create account
Stocks · BSE 542721 · industry unknown

Anand Rayons Limited

BSE group Ttrade-to-trade — every trade takes delivery, no intraday netting. The exchange decides the group; it is shown because it changes how the share can be traded, not as a judgement of the company.

No fund holds it No Indian mutual fund has disclosed this company in any monthly portfolio this build holds (2012-09 onwards). It is here because it trades on the BSE — the price history below is real; the ownership sections have nothing to report. Most companies that quote only on the BSE are held by no fund at all; that is a fact about the company’s size and liquidity, not a gap in this data.

Last close
₹38.21
23 Sep 2026 · BSE · −90.6% over the year
Held by
no fund
never disclosed by a fund
Average weight per holder
no holders
Σ across holders 0.0%
Days to exit
not computed
needs volume and the aggregate MF position

Who holds it

no fund has disclosed this company, so there is nothing to list

Fund Weight Since Entry close Now vs entry 3-mo change Action
No fund has disclosed holding this company.
0 of 0 per page2550100

A holder disclosed the stock in the latest month or the one before; an exit is listed for three disclosures. Entry close is the split- and bonus-adjusted close at the end of the month the fund first disclosed the position; “now vs entry” is price only, not the fund's return on the position. Estimated cost basis per fund from monthly unit deltas is not computed in this build.

Three-month flow

not computed

net change in Σ fund weight over the last three disclosures (percentage points summed across funds) · 0 added or entered, 0 trimmed or exited

Who moved, fund by fund ↓

Crowding

0 funds hold it, at an average weight of — each (0.0% summed across holders). Days-to-exit needs the aggregate MF share count and average volume; not computed for this stock.

Why this might matterThe curation backtest found consensus positions anti-correlated with forward upside: when everyone already owns it, the marginal buyer is gone, and a crowded exit moves the price against every seller at once.
Why it might notBreadth of ownership is also what a large, liquid, well-run company looks like. Crowding measures how many funds agree, not whether they are right; MF ownership as a share of the company needs issue size, which is not loaded.

Who moved last quarter

the three-month flow, fund by fund — largest move first

Added: funds that held it three disclosures ago and hold more of it now.

Fund3-mo changeWeight nowSinceNow vs entry
No fund added this stock over the last three disclosures.
0 of 0 per page2550100

One year

daily BSE close, unadjusted — the exchange publishes nothing to adjust from

20040022 Sep 202522 Dec 202524 Mar 202629 Jun 202623 Sep 202622 Sep 2025: ₹405.00 · 30,057 shares23 Sep 2025: ₹397.20 · 8,590 shares24 Sep 2025: ₹404.95 · 16,564 shares25 Sep 2025: ₹412.00 · 29,268 shares26 Sep 2025: ₹415.00 · 46,730 shares29 Sep 2025: ₹423.30 · 23,943 shares30 Sep 2025: ₹431.00 · 20,042 shares1 Oct 2025: ₹431.00 · 17,453 shares3 Oct 2025: ₹437.90 · 19,838 shares6 Oct 2025: ₹444.00 · 12,522 shares7 Oct 2025: ₹448.50 · 14,440 shares8 Oct 2025: ₹439.55 · 4,573 shares9 Oct 2025: ₹434.00 · 16,109 shares10 Oct 2025: ₹442.50 · 14,333 shares13 Oct 2025: ₹433.65 · 8,249 shares14 Oct 2025: ₹435.00 · 10,285 shares15 Oct 2025: ₹439.90 · 11,768 shares16 Oct 2025: ₹439.00 · 10,079 shares17 Oct 2025: ₹439.00 · 7,332 shares20 Oct 2025: ₹447.70 · 6,808 shares21 Oct 2025: ₹454.30 · 6,254 shares23 Oct 2025: ₹458.45 · 14,636 shares24 Oct 2025: ₹451.85 · 8,161 shares27 Oct 2025: ₹463.00 · 13,089 shares28 Oct 2025: ₹460.65 · 4,972 shares29 Oct 2025: ₹464.50 · 2,849 shares30 Oct 2025: ₹451.95 · 10,425 shares31 Oct 2025: ₹453.45 · 14,342 shares3 Nov 2025: ₹459.10 · 15,109 shares4 Nov 2025: ₹448.90 · 4,702 shares6 Nov 2025: ₹440.45 · 17,734 shares7 Nov 2025: ₹421.50 · 27,631 shares10 Nov 2025: ₹406.95 · 25,976 shares11 Nov 2025: ₹405.35 · 13,425 shares12 Nov 2025: ₹412.65 · 13,378 shares13 Nov 2025: ₹419.95 · 6,592 shares14 Nov 2025: ₹432.85 · 6,147 shares17 Nov 2025: ₹437.25 · 5,865 shares18 Nov 2025: ₹435.45 · 11,408 shares19 Nov 2025: ₹436.25 · 4,170 shares20 Nov 2025: ₹418.65 · 11,531 shares21 Nov 2025: ₹416.95 · 4,266 shares24 Nov 2025: ₹401.45 · 4,782 shares25 Nov 2025: ₹398.95 · 8,805 shares26 Nov 2025: ₹397.05 · 7,017 shares27 Nov 2025: ₹401.70 · 9,394 shares28 Nov 2025: ₹409.55 · 7,139 shares1 Dec 2025: ₹409.80 · 11,597 shares2 Dec 2025: ₹401.30 · 2,866 shares3 Dec 2025: ₹408.55 · 5,572 shares4 Dec 2025: ₹409.00 · 6,497 shares5 Dec 2025: ₹400.25 · 4,278 shares8 Dec 2025: ₹397.05 · 3,489 shares9 Dec 2025: ₹387.95 · 5,914 shares10 Dec 2025: ₹388.55 · 2,140 shares11 Dec 2025: ₹370.45 · 9,076 shares12 Dec 2025: ₹376.80 · 50,494 shares15 Dec 2025: ₹394.70 · 21,407 shares16 Dec 2025: ₹414.40 · 14,391 shares17 Dec 2025: ₹434.40 · 14,520 shares18 Dec 2025: ₹442.75 · 11,740 shares19 Dec 2025: ₹440.25 · 21,687 shares22 Dec 2025: ₹436.15 · 13,401 shares23 Dec 2025: ₹436.90 · 12,437 shares24 Dec 2025: ₹441.90 · 18,854 shares26 Dec 2025: ₹436.45 · 21,475 shares29 Dec 2025: ₹431.85 · 16,057 shares30 Dec 2025: ₹434.00 · 17,438 shares31 Dec 2025: ₹433.15 · 11,125 shares1 Jan 2026: ₹412.50 · 21,331 shares2 Jan 2026: ₹391.90 · 12,763 shares5 Jan 2026: ₹372.35 · 5,034 shares6 Jan 2026: ₹353.75 · 3,849 shares7 Jan 2026: ₹336.10 · 3,592 shares8 Jan 2026: ₹319.30 · 2,184 shares9 Jan 2026: ₹335.25 · 50,647 shares12 Jan 2026: ₹352.00 · 46,320 shares13 Jan 2026: ₹369.60 · 19,191 shares14 Jan 2026: ₹388.05 · 5,536 shares16 Jan 2026: ₹407.45 · 36,334 shares19 Jan 2026: ₹388.80 · 55,860 shares20 Jan 2026: ₹385.65 · 18,755 shares21 Jan 2026: ₹368.40 · 27,603 shares22 Jan 2026: ₹367.30 · 28,660 shares23 Jan 2026: ₹360.75 · 20,757 shares27 Jan 2026: ₹362.25 · 8,786 shares28 Jan 2026: ₹349.00 · 28,684 shares29 Jan 2026: ₹331.55 · 17,132 shares30 Jan 2026: ₹330.20 · 40,048 shares1 Feb 2026: ₹313.70 · 12,308 shares2 Feb 2026: ₹298.05 · 1,216 shares3 Feb 2026: ₹283.15 · 2,571 shares4 Feb 2026: ₹269.00 · 1,590 shares5 Feb 2026: ₹255.55 · 2,499 shares6 Feb 2026: ₹242.80 · 934 shares9 Feb 2026: ₹230.70 · 1,774 shares10 Feb 2026: ₹219.20 · 535 shares11 Feb 2026: ₹208.25 · 768 shares12 Feb 2026: ₹197.85 · 802 shares13 Feb 2026: ₹188.00 · 1,064 shares16 Feb 2026: ₹178.60 · 654 shares17 Feb 2026: ₹169.70 · 788 shares18 Feb 2026: ₹161.25 · 320 shares19 Feb 2026: ₹153.20 · 1,702 shares20 Feb 2026: ₹145.55 · 637 shares23 Feb 2026: ₹138.30 · 419 shares24 Feb 2026: ₹131.40 · 254 shares25 Feb 2026: ₹124.85 · 969 shares26 Feb 2026: ₹118.65 · 244 shares27 Feb 2026: ₹112.75 · 122 shares2 Mar 2026: ₹107.15 · 133 shares4 Mar 2026: ₹101.80 · 897 shares5 Mar 2026: ₹96.75 · 370 shares6 Mar 2026: ₹91.95 · 224 shares9 Mar 2026: ₹87.40 · 453 shares10 Mar 2026: ₹83.05 · 1,106 shares11 Mar 2026: ₹78.90 · 1,142 shares12 Mar 2026: ₹75.00 · 495 shares13 Mar 2026: ₹71.25 · 2,712 shares16 Mar 2026: ₹67.70 · 3,306 shares17 Mar 2026: ₹64.35 · 4,846 shares18 Mar 2026: ₹61.15 · 19,761 shares19 Mar 2026: ₹64.10 · 9,62,034 shares20 Mar 2026: ₹67.30 · 2,17,310 shares23 Mar 2026: ₹70.65 · 3,54,890 shares24 Mar 2026: ₹72.95 · 2,58,176 shares25 Mar 2026: ₹69.35 · 2,31,555 shares27 Mar 2026: ₹65.90 · 57,668 shares30 Mar 2026: ₹62.65 · 15,887 shares1 Apr 2026: ₹62.54 · 1,47,645 shares2 Apr 2026: ₹63.43 · 29,339 shares6 Apr 2026: ₹65.49 · 49,328 shares7 Apr 2026: ₹64.15 · 27,617 shares8 Apr 2026: ₹66.16 · 21,726 shares9 Apr 2026: ₹67.43 · 38,290 shares10 Apr 2026: ₹70.09 · 88,162 shares13 Apr 2026: ₹70.30 · 34,356 shares15 Apr 2026: ₹69.58 · 1,06,495 shares16 Apr 2026: ₹66.36 · 1,07,316 shares17 Apr 2026: ₹63.46 · 43,347 shares20 Apr 2026: ₹62.77 · 18,182 shares21 Apr 2026: ₹61.76 · 35,665 shares22 Apr 2026: ₹61.49 · 67,544 shares23 Apr 2026: ₹61.17 · 25,541 shares24 Apr 2026: ₹59.50 · 38,659 shares27 Apr 2026: ₹59.91 · 19,712 shares28 Apr 2026: ₹60.87 · 18,201 shares29 Apr 2026: ₹57.94 · 61,598 shares30 Apr 2026: ₹57.73 · 13,734 shares4 May 2026: ₹58.38 · 10,340 shares5 May 2026: ₹58.26 · 6,395 shares6 May 2026: ₹59.34 · 5,975 shares7 May 2026: ₹59.48 · 15,590 shares8 May 2026: ₹60.23 · 11,913 shares11 May 2026: ₹58.97 · 24,740 shares12 May 2026: ₹56.59 · 13,019 shares13 May 2026: ₹56.93 · 4,957 shares14 May 2026: ₹56.17 · 23,602 shares15 May 2026: ₹55.94 · 9,160 shares18 May 2026: ₹55.88 · 7,412 shares19 May 2026: ₹54.81 · 7,120 shares20 May 2026: ₹53.18 · 13,508 shares21 May 2026: ₹53.02 · 22,914 shares22 May 2026: ₹52.28 · 16,939 shares25 May 2026: ₹51.96 · 13,322 shares26 May 2026: ₹52.10 · 11,654 shares27 May 2026: ₹52.64 · 13,631 shares29 May 2026: ₹50.02 · 43,120 shares1 Jun 2026: ₹47.72 · 15,087 shares2 Jun 2026: ₹47.97 · 7,226 shares3 Jun 2026: ₹45.58 · 27,504 shares4 Jun 2026: ₹43.31 · 26,466 shares5 Jun 2026: ₹41.42 · 1,57,627 shares8 Jun 2026: ₹40.83 · 48,935 shares9 Jun 2026: ₹42.82 · 97,910 shares10 Jun 2026: ₹44.96 · 24,762 shares11 Jun 2026: ₹47.20 · 34,571 shares12 Jun 2026: ₹49.56 · 12,080 shares15 Jun 2026: ₹52.03 · 56,974 shares16 Jun 2026: ₹54.63 · 26,160 shares17 Jun 2026: ₹54.48 · 1,24,183 shares18 Jun 2026: ₹53.38 · 63,691 shares19 Jun 2026: ₹53.35 · 28,520 shares22 Jun 2026: ₹54.89 · 37,422 shares23 Jun 2026: ₹53.93 · 32,098 shares24 Jun 2026: ₹55.27 · 27,510 shares25 Jun 2026: ₹53.03 · 23,395 shares29 Jun 2026: ₹50.38 · 34,235 shares30 Jun 2026: ₹47.87 · 31,825 shares1 Jul 2026: ₹50.26 · 55,486 shares2 Jul 2026: ₹50.60 · 31,467 shares3 Jul 2026: ₹50.51 · 21,497 shares6 Jul 2026: ₹52.09 · 21,474 shares7 Jul 2026: ₹53.49 · 43,435 shares8 Jul 2026: ₹53.74 · 29,054 shares9 Jul 2026: ₹55.14 · 22,351 shares10 Jul 2026: ₹56.05 · 15,807 shares13 Jul 2026: ₹58.14 · 73,971 shares14 Jul 2026: ₹57.40 · 30,877 shares15 Jul 2026: ₹57.31 · 15,164 shares16 Jul 2026: ₹57.28 · 34,364 shares17 Jul 2026: ₹56.09 · 15,375 shares20 Jul 2026: ₹54.62 · 12,285 shares21 Jul 2026: ₹53.39 · 5,545 shares22 Jul 2026: ₹52.99 · 5,702 shares23 Jul 2026: ₹51.89 · 10,977 shares24 Jul 2026: ₹50.75 · 5,915 shares27 Jul 2026: ₹50.23 · 8,676 shares28 Jul 2026: ₹47.72 · 29,499 shares29 Jul 2026: ₹46.20 · 50,465 shares30 Jul 2026: ₹43.89 · 32,351 shares31 Jul 2026: ₹41.80 · 1,23,226 shares3 Aug 2026: ₹43.73 · 53,086 shares4 Aug 2026: ₹43.57 · 1,10,192 shares5 Aug 2026: ₹43.02 · 54,631 shares6 Aug 2026: ₹41.89 · 62,081 shares7 Aug 2026: ₹42.70 · 20,923 shares10 Aug 2026: ₹42.25 · 14,571 shares11 Aug 2026: ₹43.08 · 39,394 shares12 Aug 2026: ₹43.36 · 25,889 shares13 Aug 2026: ₹43.61 · 17,351 shares14 Aug 2026: ₹42.62 · 30,141 shares17 Aug 2026: ₹43.21 · 54,330 shares18 Aug 2026: ₹43.36 · 42,809 shares19 Aug 2026: ₹43.13 · 10,171 shares20 Aug 2026: ₹43.30 · 24,211 shares21 Aug 2026: ₹43.98 · 19,153 shares24 Aug 2026: ₹43.65 · 34,557 shares25 Aug 2026: ₹42.68 · 24,680 shares26 Aug 2026: ₹42.87 · 13,514 shares27 Aug 2026: ₹42.75 · 12,995 shares28 Aug 2026: ₹42.61 · 19,008 shares31 Aug 2026: ₹43.44 · 23,562 shares1 Sep 2026: ₹43.16 · 12,159 shares2 Sep 2026: ₹41.67 · 41,190 shares3 Sep 2026: ₹41.98 · 13,817 shares4 Sep 2026: ₹42.04 · 16,681 shares7 Sep 2026: ₹42.49 · 15,228 shares8 Sep 2026: ₹41.25 · 16,407 shares9 Sep 2026: ₹40.73 · 21,773 shares10 Sep 2026: ₹40.00 · 11,675 shares11 Sep 2026: ₹40.78 · 48,253 shares15 Sep 2026: ₹39.77 · 17,288 shares16 Sep 2026: ₹39.74 · 14,037 shares17 Sep 2026: ₹40.39 · 18,351 shares18 Sep 2026: ₹39.90 · 21,573 shares21 Sep 2026: ₹39.11 · 16,798 shares22 Sep 2026: ₹38.07 · 20,046 shares23 Sep 2026: ₹38.21 · 34,728 shares
20040022 Sep 202522 Dec 202524 Mar 202629 Jun 202623 Sep 202622 Sep 2025: ₹405.00 · 30,057 shares23 Sep 2025: ₹397.20 · 8,590 shares24 Sep 2025: ₹404.95 · 16,564 shares25 Sep 2025: ₹412.00 · 29,268 shares26 Sep 2025: ₹415.00 · 46,730 shares29 Sep 2025: ₹423.30 · 23,943 shares30 Sep 2025: ₹431.00 · 20,042 shares1 Oct 2025: ₹431.00 · 17,453 shares3 Oct 2025: ₹437.90 · 19,838 shares6 Oct 2025: ₹444.00 · 12,522 shares7 Oct 2025: ₹448.50 · 14,440 shares8 Oct 2025: ₹439.55 · 4,573 shares9 Oct 2025: ₹434.00 · 16,109 shares10 Oct 2025: ₹442.50 · 14,333 shares13 Oct 2025: ₹433.65 · 8,249 shares14 Oct 2025: ₹435.00 · 10,285 shares15 Oct 2025: ₹439.90 · 11,768 shares16 Oct 2025: ₹439.00 · 10,079 shares17 Oct 2025: ₹439.00 · 7,332 shares20 Oct 2025: ₹447.70 · 6,808 shares21 Oct 2025: ₹454.30 · 6,254 shares23 Oct 2025: ₹458.45 · 14,636 shares24 Oct 2025: ₹451.85 · 8,161 shares27 Oct 2025: ₹463.00 · 13,089 shares28 Oct 2025: ₹460.65 · 4,972 shares29 Oct 2025: ₹464.50 · 2,849 shares30 Oct 2025: ₹451.95 · 10,425 shares31 Oct 2025: ₹453.45 · 14,342 shares3 Nov 2025: ₹459.10 · 15,109 shares4 Nov 2025: ₹448.90 · 4,702 shares6 Nov 2025: ₹440.45 · 17,734 shares7 Nov 2025: ₹421.50 · 27,631 shares10 Nov 2025: ₹406.95 · 25,976 shares11 Nov 2025: ₹405.35 · 13,425 shares12 Nov 2025: ₹412.65 · 13,378 shares13 Nov 2025: ₹419.95 · 6,592 shares14 Nov 2025: ₹432.85 · 6,147 shares17 Nov 2025: ₹437.25 · 5,865 shares18 Nov 2025: ₹435.45 · 11,408 shares19 Nov 2025: ₹436.25 · 4,170 shares20 Nov 2025: ₹418.65 · 11,531 shares21 Nov 2025: ₹416.95 · 4,266 shares24 Nov 2025: ₹401.45 · 4,782 shares25 Nov 2025: ₹398.95 · 8,805 shares26 Nov 2025: ₹397.05 · 7,017 shares27 Nov 2025: ₹401.70 · 9,394 shares28 Nov 2025: ₹409.55 · 7,139 shares1 Dec 2025: ₹409.80 · 11,597 shares2 Dec 2025: ₹401.30 · 2,866 shares3 Dec 2025: ₹408.55 · 5,572 shares4 Dec 2025: ₹409.00 · 6,497 shares5 Dec 2025: ₹400.25 · 4,278 shares8 Dec 2025: ₹397.05 · 3,489 shares9 Dec 2025: ₹387.95 · 5,914 shares10 Dec 2025: ₹388.55 · 2,140 shares11 Dec 2025: ₹370.45 · 9,076 shares12 Dec 2025: ₹376.80 · 50,494 shares15 Dec 2025: ₹394.70 · 21,407 shares16 Dec 2025: ₹414.40 · 14,391 shares17 Dec 2025: ₹434.40 · 14,520 shares18 Dec 2025: ₹442.75 · 11,740 shares19 Dec 2025: ₹440.25 · 21,687 shares22 Dec 2025: ₹436.15 · 13,401 shares23 Dec 2025: ₹436.90 · 12,437 shares24 Dec 2025: ₹441.90 · 18,854 shares26 Dec 2025: ₹436.45 · 21,475 shares29 Dec 2025: ₹431.85 · 16,057 shares30 Dec 2025: ₹434.00 · 17,438 shares31 Dec 2025: ₹433.15 · 11,125 shares1 Jan 2026: ₹412.50 · 21,331 shares2 Jan 2026: ₹391.90 · 12,763 shares5 Jan 2026: ₹372.35 · 5,034 shares6 Jan 2026: ₹353.75 · 3,849 shares7 Jan 2026: ₹336.10 · 3,592 shares8 Jan 2026: ₹319.30 · 2,184 shares9 Jan 2026: ₹335.25 · 50,647 shares12 Jan 2026: ₹352.00 · 46,320 shares13 Jan 2026: ₹369.60 · 19,191 shares14 Jan 2026: ₹388.05 · 5,536 shares16 Jan 2026: ₹407.45 · 36,334 shares19 Jan 2026: ₹388.80 · 55,860 shares20 Jan 2026: ₹385.65 · 18,755 shares21 Jan 2026: ₹368.40 · 27,603 shares22 Jan 2026: ₹367.30 · 28,660 shares23 Jan 2026: ₹360.75 · 20,757 shares27 Jan 2026: ₹362.25 · 8,786 shares28 Jan 2026: ₹349.00 · 28,684 shares29 Jan 2026: ₹331.55 · 17,132 shares30 Jan 2026: ₹330.20 · 40,048 shares1 Feb 2026: ₹313.70 · 12,308 shares2 Feb 2026: ₹298.05 · 1,216 shares3 Feb 2026: ₹283.15 · 2,571 shares4 Feb 2026: ₹269.00 · 1,590 shares5 Feb 2026: ₹255.55 · 2,499 shares6 Feb 2026: ₹242.80 · 934 shares9 Feb 2026: ₹230.70 · 1,774 shares10 Feb 2026: ₹219.20 · 535 shares11 Feb 2026: ₹208.25 · 768 shares12 Feb 2026: ₹197.85 · 802 shares13 Feb 2026: ₹188.00 · 1,064 shares16 Feb 2026: ₹178.60 · 654 shares17 Feb 2026: ₹169.70 · 788 shares18 Feb 2026: ₹161.25 · 320 shares19 Feb 2026: ₹153.20 · 1,702 shares20 Feb 2026: ₹145.55 · 637 shares23 Feb 2026: ₹138.30 · 419 shares24 Feb 2026: ₹131.40 · 254 shares25 Feb 2026: ₹124.85 · 969 shares26 Feb 2026: ₹118.65 · 244 shares27 Feb 2026: ₹112.75 · 122 shares2 Mar 2026: ₹107.15 · 133 shares4 Mar 2026: ₹101.80 · 897 shares5 Mar 2026: ₹96.75 · 370 shares6 Mar 2026: ₹91.95 · 224 shares9 Mar 2026: ₹87.40 · 453 shares10 Mar 2026: ₹83.05 · 1,106 shares11 Mar 2026: ₹78.90 · 1,142 shares12 Mar 2026: ₹75.00 · 495 shares13 Mar 2026: ₹71.25 · 2,712 shares16 Mar 2026: ₹67.70 · 3,306 shares17 Mar 2026: ₹64.35 · 4,846 shares18 Mar 2026: ₹61.15 · 19,761 shares19 Mar 2026: ₹64.10 · 9,62,034 shares20 Mar 2026: ₹67.30 · 2,17,310 shares23 Mar 2026: ₹70.65 · 3,54,890 shares24 Mar 2026: ₹72.95 · 2,58,176 shares25 Mar 2026: ₹69.35 · 2,31,555 shares27 Mar 2026: ₹65.90 · 57,668 shares30 Mar 2026: ₹62.65 · 15,887 shares1 Apr 2026: ₹62.54 · 1,47,645 shares2 Apr 2026: ₹63.43 · 29,339 shares6 Apr 2026: ₹65.49 · 49,328 shares7 Apr 2026: ₹64.15 · 27,617 shares8 Apr 2026: ₹66.16 · 21,726 shares9 Apr 2026: ₹67.43 · 38,290 shares10 Apr 2026: ₹70.09 · 88,162 shares13 Apr 2026: ₹70.30 · 34,356 shares15 Apr 2026: ₹69.58 · 1,06,495 shares16 Apr 2026: ₹66.36 · 1,07,316 shares17 Apr 2026: ₹63.46 · 43,347 shares20 Apr 2026: ₹62.77 · 18,182 shares21 Apr 2026: ₹61.76 · 35,665 shares22 Apr 2026: ₹61.49 · 67,544 shares23 Apr 2026: ₹61.17 · 25,541 shares24 Apr 2026: ₹59.50 · 38,659 shares27 Apr 2026: ₹59.91 · 19,712 shares28 Apr 2026: ₹60.87 · 18,201 shares29 Apr 2026: ₹57.94 · 61,598 shares30 Apr 2026: ₹57.73 · 13,734 shares4 May 2026: ₹58.38 · 10,340 shares5 May 2026: ₹58.26 · 6,395 shares6 May 2026: ₹59.34 · 5,975 shares7 May 2026: ₹59.48 · 15,590 shares8 May 2026: ₹60.23 · 11,913 shares11 May 2026: ₹58.97 · 24,740 shares12 May 2026: ₹56.59 · 13,019 shares13 May 2026: ₹56.93 · 4,957 shares14 May 2026: ₹56.17 · 23,602 shares15 May 2026: ₹55.94 · 9,160 shares18 May 2026: ₹55.88 · 7,412 shares19 May 2026: ₹54.81 · 7,120 shares20 May 2026: ₹53.18 · 13,508 shares21 May 2026: ₹53.02 · 22,914 shares22 May 2026: ₹52.28 · 16,939 shares25 May 2026: ₹51.96 · 13,322 shares26 May 2026: ₹52.10 · 11,654 shares27 May 2026: ₹52.64 · 13,631 shares29 May 2026: ₹50.02 · 43,120 shares1 Jun 2026: ₹47.72 · 15,087 shares2 Jun 2026: ₹47.97 · 7,226 shares3 Jun 2026: ₹45.58 · 27,504 shares4 Jun 2026: ₹43.31 · 26,466 shares5 Jun 2026: ₹41.42 · 1,57,627 shares8 Jun 2026: ₹40.83 · 48,935 shares9 Jun 2026: ₹42.82 · 97,910 shares10 Jun 2026: ₹44.96 · 24,762 shares11 Jun 2026: ₹47.20 · 34,571 shares12 Jun 2026: ₹49.56 · 12,080 shares15 Jun 2026: ₹52.03 · 56,974 shares16 Jun 2026: ₹54.63 · 26,160 shares17 Jun 2026: ₹54.48 · 1,24,183 shares18 Jun 2026: ₹53.38 · 63,691 shares19 Jun 2026: ₹53.35 · 28,520 shares22 Jun 2026: ₹54.89 · 37,422 shares23 Jun 2026: ₹53.93 · 32,098 shares24 Jun 2026: ₹55.27 · 27,510 shares25 Jun 2026: ₹53.03 · 23,395 shares29 Jun 2026: ₹50.38 · 34,235 shares30 Jun 2026: ₹47.87 · 31,825 shares1 Jul 2026: ₹50.26 · 55,486 shares2 Jul 2026: ₹50.60 · 31,467 shares3 Jul 2026: ₹50.51 · 21,497 shares6 Jul 2026: ₹52.09 · 21,474 shares7 Jul 2026: ₹53.49 · 43,435 shares8 Jul 2026: ₹53.74 · 29,054 shares9 Jul 2026: ₹55.14 · 22,351 shares10 Jul 2026: ₹56.05 · 15,807 shares13 Jul 2026: ₹58.14 · 73,971 shares14 Jul 2026: ₹57.40 · 30,877 shares15 Jul 2026: ₹57.31 · 15,164 shares16 Jul 2026: ₹57.28 · 34,364 shares17 Jul 2026: ₹56.09 · 15,375 shares20 Jul 2026: ₹54.62 · 12,285 shares21 Jul 2026: ₹53.39 · 5,545 shares22 Jul 2026: ₹52.99 · 5,702 shares23 Jul 2026: ₹51.89 · 10,977 shares24 Jul 2026: ₹50.75 · 5,915 shares27 Jul 2026: ₹50.23 · 8,676 shares28 Jul 2026: ₹47.72 · 29,499 shares29 Jul 2026: ₹46.20 · 50,465 shares30 Jul 2026: ₹43.89 · 32,351 shares31 Jul 2026: ₹41.80 · 1,23,226 shares3 Aug 2026: ₹43.73 · 53,086 shares4 Aug 2026: ₹43.57 · 1,10,192 shares5 Aug 2026: ₹43.02 · 54,631 shares6 Aug 2026: ₹41.89 · 62,081 shares7 Aug 2026: ₹42.70 · 20,923 shares10 Aug 2026: ₹42.25 · 14,571 shares11 Aug 2026: ₹43.08 · 39,394 shares12 Aug 2026: ₹43.36 · 25,889 shares13 Aug 2026: ₹43.61 · 17,351 shares14 Aug 2026: ₹42.62 · 30,141 shares17 Aug 2026: ₹43.21 · 54,330 shares18 Aug 2026: ₹43.36 · 42,809 shares19 Aug 2026: ₹43.13 · 10,171 shares20 Aug 2026: ₹43.30 · 24,211 shares21 Aug 2026: ₹43.98 · 19,153 shares24 Aug 2026: ₹43.65 · 34,557 shares25 Aug 2026: ₹42.68 · 24,680 shares26 Aug 2026: ₹42.87 · 13,514 shares27 Aug 2026: ₹42.75 · 12,995 shares28 Aug 2026: ₹42.61 · 19,008 shares31 Aug 2026: ₹43.44 · 23,562 shares1 Sep 2026: ₹43.16 · 12,159 shares2 Sep 2026: ₹41.67 · 41,190 shares3 Sep 2026: ₹41.98 · 13,817 shares4 Sep 2026: ₹42.04 · 16,681 shares7 Sep 2026: ₹42.49 · 15,228 shares8 Sep 2026: ₹41.25 · 16,407 shares9 Sep 2026: ₹40.73 · 21,773 shares10 Sep 2026: ₹40.00 · 11,675 shares11 Sep 2026: ₹40.78 · 48,253 shares15 Sep 2026: ₹39.77 · 17,288 shares16 Sep 2026: ₹39.74 · 14,037 shares17 Sep 2026: ₹40.39 · 18,351 shares18 Sep 2026: ₹39.90 · 21,573 shares21 Sep 2026: ₹39.11 · 16,798 shares22 Sep 2026: ₹38.07 · 20,046 shares23 Sep 2026: ₹38.21 · 34,728 shares
20040022 Sep 202522 Dec 202524 Mar 202629 Jun 202623 Sep 202622 Sep 2025: ₹405.00 · 30,057 shares23 Sep 2025: ₹397.20 · 8,590 shares24 Sep 2025: ₹404.95 · 16,564 shares25 Sep 2025: ₹412.00 · 29,268 shares26 Sep 2025: ₹415.00 · 46,730 shares29 Sep 2025: ₹423.30 · 23,943 shares30 Sep 2025: ₹431.00 · 20,042 shares1 Oct 2025: ₹431.00 · 17,453 shares3 Oct 2025: ₹437.90 · 19,838 shares6 Oct 2025: ₹444.00 · 12,522 shares7 Oct 2025: ₹448.50 · 14,440 shares8 Oct 2025: ₹439.55 · 4,573 shares9 Oct 2025: ₹434.00 · 16,109 shares10 Oct 2025: ₹442.50 · 14,333 shares13 Oct 2025: ₹433.65 · 8,249 shares14 Oct 2025: ₹435.00 · 10,285 shares15 Oct 2025: ₹439.90 · 11,768 shares16 Oct 2025: ₹439.00 · 10,079 shares17 Oct 2025: ₹439.00 · 7,332 shares20 Oct 2025: ₹447.70 · 6,808 shares21 Oct 2025: ₹454.30 · 6,254 shares23 Oct 2025: ₹458.45 · 14,636 shares24 Oct 2025: ₹451.85 · 8,161 shares27 Oct 2025: ₹463.00 · 13,089 shares28 Oct 2025: ₹460.65 · 4,972 shares29 Oct 2025: ₹464.50 · 2,849 shares30 Oct 2025: ₹451.95 · 10,425 shares31 Oct 2025: ₹453.45 · 14,342 shares3 Nov 2025: ₹459.10 · 15,109 shares4 Nov 2025: ₹448.90 · 4,702 shares6 Nov 2025: ₹440.45 · 17,734 shares7 Nov 2025: ₹421.50 · 27,631 shares10 Nov 2025: ₹406.95 · 25,976 shares11 Nov 2025: ₹405.35 · 13,425 shares12 Nov 2025: ₹412.65 · 13,378 shares13 Nov 2025: ₹419.95 · 6,592 shares14 Nov 2025: ₹432.85 · 6,147 shares17 Nov 2025: ₹437.25 · 5,865 shares18 Nov 2025: ₹435.45 · 11,408 shares19 Nov 2025: ₹436.25 · 4,170 shares20 Nov 2025: ₹418.65 · 11,531 shares21 Nov 2025: ₹416.95 · 4,266 shares24 Nov 2025: ₹401.45 · 4,782 shares25 Nov 2025: ₹398.95 · 8,805 shares26 Nov 2025: ₹397.05 · 7,017 shares27 Nov 2025: ₹401.70 · 9,394 shares28 Nov 2025: ₹409.55 · 7,139 shares1 Dec 2025: ₹409.80 · 11,597 shares2 Dec 2025: ₹401.30 · 2,866 shares3 Dec 2025: ₹408.55 · 5,572 shares4 Dec 2025: ₹409.00 · 6,497 shares5 Dec 2025: ₹400.25 · 4,278 shares8 Dec 2025: ₹397.05 · 3,489 shares9 Dec 2025: ₹387.95 · 5,914 shares10 Dec 2025: ₹388.55 · 2,140 shares11 Dec 2025: ₹370.45 · 9,076 shares12 Dec 2025: ₹376.80 · 50,494 shares15 Dec 2025: ₹394.70 · 21,407 shares16 Dec 2025: ₹414.40 · 14,391 shares17 Dec 2025: ₹434.40 · 14,520 shares18 Dec 2025: ₹442.75 · 11,740 shares19 Dec 2025: ₹440.25 · 21,687 shares22 Dec 2025: ₹436.15 · 13,401 shares23 Dec 2025: ₹436.90 · 12,437 shares24 Dec 2025: ₹441.90 · 18,854 shares26 Dec 2025: ₹436.45 · 21,475 shares29 Dec 2025: ₹431.85 · 16,057 shares30 Dec 2025: ₹434.00 · 17,438 shares31 Dec 2025: ₹433.15 · 11,125 shares1 Jan 2026: ₹412.50 · 21,331 shares2 Jan 2026: ₹391.90 · 12,763 shares5 Jan 2026: ₹372.35 · 5,034 shares6 Jan 2026: ₹353.75 · 3,849 shares7 Jan 2026: ₹336.10 · 3,592 shares8 Jan 2026: ₹319.30 · 2,184 shares9 Jan 2026: ₹335.25 · 50,647 shares12 Jan 2026: ₹352.00 · 46,320 shares13 Jan 2026: ₹369.60 · 19,191 shares14 Jan 2026: ₹388.05 · 5,536 shares16 Jan 2026: ₹407.45 · 36,334 shares19 Jan 2026: ₹388.80 · 55,860 shares20 Jan 2026: ₹385.65 · 18,755 shares21 Jan 2026: ₹368.40 · 27,603 shares22 Jan 2026: ₹367.30 · 28,660 shares23 Jan 2026: ₹360.75 · 20,757 shares27 Jan 2026: ₹362.25 · 8,786 shares28 Jan 2026: ₹349.00 · 28,684 shares29 Jan 2026: ₹331.55 · 17,132 shares30 Jan 2026: ₹330.20 · 40,048 shares1 Feb 2026: ₹313.70 · 12,308 shares2 Feb 2026: ₹298.05 · 1,216 shares3 Feb 2026: ₹283.15 · 2,571 shares4 Feb 2026: ₹269.00 · 1,590 shares5 Feb 2026: ₹255.55 · 2,499 shares6 Feb 2026: ₹242.80 · 934 shares9 Feb 2026: ₹230.70 · 1,774 shares10 Feb 2026: ₹219.20 · 535 shares11 Feb 2026: ₹208.25 · 768 shares12 Feb 2026: ₹197.85 · 802 shares13 Feb 2026: ₹188.00 · 1,064 shares16 Feb 2026: ₹178.60 · 654 shares17 Feb 2026: ₹169.70 · 788 shares18 Feb 2026: ₹161.25 · 320 shares19 Feb 2026: ₹153.20 · 1,702 shares20 Feb 2026: ₹145.55 · 637 shares23 Feb 2026: ₹138.30 · 419 shares24 Feb 2026: ₹131.40 · 254 shares25 Feb 2026: ₹124.85 · 969 shares26 Feb 2026: ₹118.65 · 244 shares27 Feb 2026: ₹112.75 · 122 shares2 Mar 2026: ₹107.15 · 133 shares4 Mar 2026: ₹101.80 · 897 shares5 Mar 2026: ₹96.75 · 370 shares6 Mar 2026: ₹91.95 · 224 shares9 Mar 2026: ₹87.40 · 453 shares10 Mar 2026: ₹83.05 · 1,106 shares11 Mar 2026: ₹78.90 · 1,142 shares12 Mar 2026: ₹75.00 · 495 shares13 Mar 2026: ₹71.25 · 2,712 shares16 Mar 2026: ₹67.70 · 3,306 shares17 Mar 2026: ₹64.35 · 4,846 shares18 Mar 2026: ₹61.15 · 19,761 shares19 Mar 2026: ₹64.10 · 9,62,034 shares20 Mar 2026: ₹67.30 · 2,17,310 shares23 Mar 2026: ₹70.65 · 3,54,890 shares24 Mar 2026: ₹72.95 · 2,58,176 shares25 Mar 2026: ₹69.35 · 2,31,555 shares27 Mar 2026: ₹65.90 · 57,668 shares30 Mar 2026: ₹62.65 · 15,887 shares1 Apr 2026: ₹62.54 · 1,47,645 shares2 Apr 2026: ₹63.43 · 29,339 shares6 Apr 2026: ₹65.49 · 49,328 shares7 Apr 2026: ₹64.15 · 27,617 shares8 Apr 2026: ₹66.16 · 21,726 shares9 Apr 2026: ₹67.43 · 38,290 shares10 Apr 2026: ₹70.09 · 88,162 shares13 Apr 2026: ₹70.30 · 34,356 shares15 Apr 2026: ₹69.58 · 1,06,495 shares16 Apr 2026: ₹66.36 · 1,07,316 shares17 Apr 2026: ₹63.46 · 43,347 shares20 Apr 2026: ₹62.77 · 18,182 shares21 Apr 2026: ₹61.76 · 35,665 shares22 Apr 2026: ₹61.49 · 67,544 shares23 Apr 2026: ₹61.17 · 25,541 shares24 Apr 2026: ₹59.50 · 38,659 shares27 Apr 2026: ₹59.91 · 19,712 shares28 Apr 2026: ₹60.87 · 18,201 shares29 Apr 2026: ₹57.94 · 61,598 shares30 Apr 2026: ₹57.73 · 13,734 shares4 May 2026: ₹58.38 · 10,340 shares5 May 2026: ₹58.26 · 6,395 shares6 May 2026: ₹59.34 · 5,975 shares7 May 2026: ₹59.48 · 15,590 shares8 May 2026: ₹60.23 · 11,913 shares11 May 2026: ₹58.97 · 24,740 shares12 May 2026: ₹56.59 · 13,019 shares13 May 2026: ₹56.93 · 4,957 shares14 May 2026: ₹56.17 · 23,602 shares15 May 2026: ₹55.94 · 9,160 shares18 May 2026: ₹55.88 · 7,412 shares19 May 2026: ₹54.81 · 7,120 shares20 May 2026: ₹53.18 · 13,508 shares21 May 2026: ₹53.02 · 22,914 shares22 May 2026: ₹52.28 · 16,939 shares25 May 2026: ₹51.96 · 13,322 shares26 May 2026: ₹52.10 · 11,654 shares27 May 2026: ₹52.64 · 13,631 shares29 May 2026: ₹50.02 · 43,120 shares1 Jun 2026: ₹47.72 · 15,087 shares2 Jun 2026: ₹47.97 · 7,226 shares3 Jun 2026: ₹45.58 · 27,504 shares4 Jun 2026: ₹43.31 · 26,466 shares5 Jun 2026: ₹41.42 · 1,57,627 shares8 Jun 2026: ₹40.83 · 48,935 shares9 Jun 2026: ₹42.82 · 97,910 shares10 Jun 2026: ₹44.96 · 24,762 shares11 Jun 2026: ₹47.20 · 34,571 shares12 Jun 2026: ₹49.56 · 12,080 shares15 Jun 2026: ₹52.03 · 56,974 shares16 Jun 2026: ₹54.63 · 26,160 shares17 Jun 2026: ₹54.48 · 1,24,183 shares18 Jun 2026: ₹53.38 · 63,691 shares19 Jun 2026: ₹53.35 · 28,520 shares22 Jun 2026: ₹54.89 · 37,422 shares23 Jun 2026: ₹53.93 · 32,098 shares24 Jun 2026: ₹55.27 · 27,510 shares25 Jun 2026: ₹53.03 · 23,395 shares29 Jun 2026: ₹50.38 · 34,235 shares30 Jun 2026: ₹47.87 · 31,825 shares1 Jul 2026: ₹50.26 · 55,486 shares2 Jul 2026: ₹50.60 · 31,467 shares3 Jul 2026: ₹50.51 · 21,497 shares6 Jul 2026: ₹52.09 · 21,474 shares7 Jul 2026: ₹53.49 · 43,435 shares8 Jul 2026: ₹53.74 · 29,054 shares9 Jul 2026: ₹55.14 · 22,351 shares10 Jul 2026: ₹56.05 · 15,807 shares13 Jul 2026: ₹58.14 · 73,971 shares14 Jul 2026: ₹57.40 · 30,877 shares15 Jul 2026: ₹57.31 · 15,164 shares16 Jul 2026: ₹57.28 · 34,364 shares17 Jul 2026: ₹56.09 · 15,375 shares20 Jul 2026: ₹54.62 · 12,285 shares21 Jul 2026: ₹53.39 · 5,545 shares22 Jul 2026: ₹52.99 · 5,702 shares23 Jul 2026: ₹51.89 · 10,977 shares24 Jul 2026: ₹50.75 · 5,915 shares27 Jul 2026: ₹50.23 · 8,676 shares28 Jul 2026: ₹47.72 · 29,499 shares29 Jul 2026: ₹46.20 · 50,465 shares30 Jul 2026: ₹43.89 · 32,351 shares31 Jul 2026: ₹41.80 · 1,23,226 shares3 Aug 2026: ₹43.73 · 53,086 shares4 Aug 2026: ₹43.57 · 1,10,192 shares5 Aug 2026: ₹43.02 · 54,631 shares6 Aug 2026: ₹41.89 · 62,081 shares7 Aug 2026: ₹42.70 · 20,923 shares10 Aug 2026: ₹42.25 · 14,571 shares11 Aug 2026: ₹43.08 · 39,394 shares12 Aug 2026: ₹43.36 · 25,889 shares13 Aug 2026: ₹43.61 · 17,351 shares14 Aug 2026: ₹42.62 · 30,141 shares17 Aug 2026: ₹43.21 · 54,330 shares18 Aug 2026: ₹43.36 · 42,809 shares19 Aug 2026: ₹43.13 · 10,171 shares20 Aug 2026: ₹43.30 · 24,211 shares21 Aug 2026: ₹43.98 · 19,153 shares24 Aug 2026: ₹43.65 · 34,557 shares25 Aug 2026: ₹42.68 · 24,680 shares26 Aug 2026: ₹42.87 · 13,514 shares27 Aug 2026: ₹42.75 · 12,995 shares28 Aug 2026: ₹42.61 · 19,008 shares31 Aug 2026: ₹43.44 · 23,562 shares1 Sep 2026: ₹43.16 · 12,159 shares2 Sep 2026: ₹41.67 · 41,190 shares3 Sep 2026: ₹41.98 · 13,817 shares4 Sep 2026: ₹42.04 · 16,681 shares7 Sep 2026: ₹42.49 · 15,228 shares8 Sep 2026: ₹41.25 · 16,407 shares9 Sep 2026: ₹40.73 · 21,773 shares10 Sep 2026: ₹40.00 · 11,675 shares11 Sep 2026: ₹40.78 · 48,253 shares15 Sep 2026: ₹39.77 · 17,288 shares16 Sep 2026: ₹39.74 · 14,037 shares17 Sep 2026: ₹40.39 · 18,351 shares18 Sep 2026: ₹39.90 · 21,573 shares21 Sep 2026: ₹39.11 · 16,798 shares22 Sep 2026: ₹38.07 · 20,046 shares23 Sep 2026: ₹38.21 · 34,728 shares

Prices are the BSE close. This series is not adjusted for splits or bonuses. It cannot be: the BSE never adjusts its published previous close — measured, it matched the previous session’s close on every one of 811,633 consecutive pairs in 2026 — and the NSE’s corporate-action list is keyed by NSE symbol, which a company that never listed there does not have. So a split reads here as a one-day fall. Saying that is better than implying an adjustment that did not happen.