ANVESHAN
Theme
Create account
Stocks · CPEDU · industry unknown

CAREER POINT EDUTECH LTD

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 NSE and the BSE — the price history below is real; the ownership sections have nothing to report.

Last close
₹171.66
18 Sep 2026 · −33.2% 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, adjusted

daily close, split- and bonus-adjusted

20030017 Sep 202517 Dec 202519 Mar 202623 Jun 202618 Sep 202617 Sep 2025: ₹256.87 · 18,797 shares18 Sep 2025: ₹266.76 · 12,964 shares19 Sep 2025: ₹295.04 · 3,99,213 shares22 Sep 2025: ₹264.63 · 2,25,606 shares23 Sep 2025: ₹274.65 · 1,72,572 shares24 Sep 2025: ₹275.11 · 1,83,547 shares25 Sep 2025: ₹278.28 · 49,912 shares26 Sep 2025: ₹270.41 · 18,914 shares29 Sep 2025: ₹263.48 · 14,884 shares30 Sep 2025: ₹263.39 · 8,867 shares1 Oct 2025: ₹271.15 · 14,150 shares3 Oct 2025: ₹280.30 · 15,130 shares6 Oct 2025: ₹284.15 · 10,236 shares7 Oct 2025: ₹283.00 · 6,711 shares8 Oct 2025: ₹277.90 · 5,671 shares9 Oct 2025: ₹275.75 · 5,506 shares10 Oct 2025: ₹281.80 · 25,142 shares13 Oct 2025: ₹276.65 · 6,751 shares14 Oct 2025: ₹269.05 · 4,200 shares15 Oct 2025: ₹273.15 · 4,688 shares16 Oct 2025: ₹271.35 · 8,250 shares17 Oct 2025: ₹265.40 · 3,910 shares20 Oct 2025: ₹294.30 · 2,27,244 shares21 Oct 2025: ₹309.65 · 41,232 shares23 Oct 2025: ₹320.40 · 69,765 shares24 Oct 2025: ₹310.35 · 24,388 shares27 Oct 2025: ₹307.90 · 31,185 shares28 Oct 2025: ₹331.00 · 70,585 shares29 Oct 2025: ₹324.45 · 41,458 shares30 Oct 2025: ₹316.90 · 27,676 shares31 Oct 2025: ₹314.25 · 18,398 shares3 Nov 2025: ₹310.15 · 11,540 shares4 Nov 2025: ₹315.90 · 46,963 shares6 Nov 2025: ₹313.25 · 6,176 shares7 Nov 2025: ₹306.80 · 13,329 shares10 Nov 2025: ₹292.90 · 20,299 shares11 Nov 2025: ₹299.00 · 9,587 shares12 Nov 2025: ₹300.40 · 29,132 shares13 Nov 2025: ₹290.25 · 35,122 shares14 Nov 2025: ₹289.40 · 12,393 shares17 Nov 2025: ₹284.25 · 13,415 shares18 Nov 2025: ₹297.90 · 18,322 shares19 Nov 2025: ₹289.50 · 8,448 shares20 Nov 2025: ₹287.95 · 6,363 shares21 Nov 2025: ₹289.95 · 7,050 shares24 Nov 2025: ₹275.20 · 11,421 shares25 Nov 2025: ₹277.30 · 6,068 shares26 Nov 2025: ₹279.95 · 10,369 shares27 Nov 2025: ₹283.50 · 6,348 shares28 Nov 2025: ₹279.05 · 4,003 shares1 Dec 2025: ₹284.30 · 4,399 shares2 Dec 2025: ₹283.40 · 3,837 shares3 Dec 2025: ₹273.10 · 7,546 shares4 Dec 2025: ₹279.70 · 10,936 shares5 Dec 2025: ₹279.00 · 2,712 shares8 Dec 2025: ₹263.85 · 15,599 shares9 Dec 2025: ₹259.75 · 12,554 shares10 Dec 2025: ₹263.40 · 6,216 shares11 Dec 2025: ₹272.10 · 7,634 shares12 Dec 2025: ₹270.75 · 8,062 shares15 Dec 2025: ₹270.60 · 5,940 shares16 Dec 2025: ₹268.10 · 3,105 shares17 Dec 2025: ₹273.20 · 6,476 shares18 Dec 2025: ₹263.95 · 8,843 shares19 Dec 2025: ₹262.00 · 10,952 shares22 Dec 2025: ₹259.00 · 14,165 shares23 Dec 2025: ₹266.70 · 16,557 shares24 Dec 2025: ₹263.60 · 5,885 shares26 Dec 2025: ₹259.50 · 14,837 shares29 Dec 2025: ₹253.60 · 12,623 shares30 Dec 2025: ₹250.70 · 16,668 shares31 Dec 2025: ₹257.75 · 18,276 shares1 Jan 2026: ₹253.95 · 12,912 shares2 Jan 2026: ₹253.45 · 10,709 shares5 Jan 2026: ₹253.05 · 12,898 shares6 Jan 2026: ₹250.15 · 9,889 shares7 Jan 2026: ₹254.50 · 8,139 shares8 Jan 2026: ₹252.95 · 17,802 shares9 Jan 2026: ₹246.90 · 3,694 shares12 Jan 2026: ₹237.20 · 20,567 shares13 Jan 2026: ₹242.85 · 8,800 shares14 Jan 2026: ₹244.20 · 3,112 shares16 Jan 2026: ₹237.35 · 2,920 shares19 Jan 2026: ₹227.60 · 7,063 shares20 Jan 2026: ₹221.80 · 5,892 shares21 Jan 2026: ₹217.10 · 12,066 shares22 Jan 2026: ₹212.30 · 15,097 shares23 Jan 2026: ₹204.25 · 8,151 shares27 Jan 2026: ₹211.50 · 32,159 shares28 Jan 2026: ₹219.70 · 20,116 shares29 Jan 2026: ₹215.15 · 13,678 shares30 Jan 2026: ₹219.25 · 14,703 shares1 Feb 2026: ₹208.37 · 11,945 shares2 Feb 2026: ₹211.46 · 8,880 shares3 Feb 2026: ₹214.79 · 14,690 shares4 Feb 2026: ₹228.57 · 11,195 shares5 Feb 2026: ₹221.91 · 17,299 shares6 Feb 2026: ₹215.30 · 5,005 shares9 Feb 2026: ₹222.76 · 9,322 shares10 Feb 2026: ₹228.89 · 11,715 shares11 Feb 2026: ₹224.08 · 5,589 shares12 Feb 2026: ₹220.58 · 9,773 shares13 Feb 2026: ₹212.94 · 7,475 shares16 Feb 2026: ₹210.13 · 8,365 shares17 Feb 2026: ₹209.26 · 8,401 shares18 Feb 2026: ₹208.25 · 11,174 shares19 Feb 2026: ₹203.17 · 6,404 shares20 Feb 2026: ₹201.90 · 1,033 shares23 Feb 2026: ₹215.20 · 13,493 shares24 Feb 2026: ₹215.41 · 17,538 shares25 Feb 2026: ₹205.67 · 9,040 shares26 Feb 2026: ₹202.18 · 7,674 shares27 Feb 2026: ₹202.37 · 3,918 shares2 Mar 2026: ₹187.64 · 24,689 shares4 Mar 2026: ₹180.80 · 9,526 shares5 Mar 2026: ₹188.82 · 18,163 shares6 Mar 2026: ₹193.39 · 13,141 shares9 Mar 2026: ₹180.44 · 18,330 shares10 Mar 2026: ₹179.10 · 24,008 shares11 Mar 2026: ₹185.01 · 4,544 shares12 Mar 2026: ₹180.84 · 6,889 shares13 Mar 2026: ₹176.64 · 12,802 shares16 Mar 2026: ₹167.67 · 6,021 shares17 Mar 2026: ₹166.89 · 8,930 shares18 Mar 2026: ₹175.44 · 14,184 shares19 Mar 2026: ₹165.36 · 2,985 shares20 Mar 2026: ₹164.33 · 4,994 shares23 Mar 2026: ₹156.99 · 8,504 shares24 Mar 2026: ₹163.07 · 8,695 shares25 Mar 2026: ₹158.43 · 10,399 shares27 Mar 2026: ₹151.99 · 10,155 shares30 Mar 2026: ₹142.18 · 13,519 shares1 Apr 2026: ₹154.00 · 8,640 shares2 Apr 2026: ₹155.96 · 3,689 shares6 Apr 2026: ₹171.06 · 5,417 shares7 Apr 2026: ₹184.38 · 10,134 shares8 Apr 2026: ₹182.27 · 17,631 shares9 Apr 2026: ₹182.27 · 13,180 shares10 Apr 2026: ₹195.79 · 11,580 shares13 Apr 2026: ₹187.34 · 6,067 shares15 Apr 2026: ₹192.14 · 4,127 shares16 Apr 2026: ₹190.68 · 9,803 shares17 Apr 2026: ₹195.73 · 4,584 shares20 Apr 2026: ₹194.82 · 1,430 shares21 Apr 2026: ₹193.11 · 735 shares22 Apr 2026: ₹190.67 · 2,543 shares23 Apr 2026: ₹196.03 · 2,897 shares24 Apr 2026: ₹191.89 · 4,711 shares27 Apr 2026: ₹190.66 · 2,005 shares28 Apr 2026: ₹197.02 · 8,618 shares29 Apr 2026: ₹213.34 · 8,049 shares30 Apr 2026: ₹215.28 · 9,211 shares4 May 2026: ₹202.98 · 9,305 shares5 May 2026: ₹205.55 · 8,309 shares6 May 2026: ₹210.33 · 2,168 shares7 May 2026: ₹204.96 · 3,578 shares8 May 2026: ₹193.62 · 8,845 shares11 May 2026: ₹193.68 · 262 shares12 May 2026: ₹190.25 · 4,445 shares13 May 2026: ₹188.39 · 3,099 shares14 May 2026: ₹190.11 · 787 shares15 May 2026: ₹186.07 · 3,384 shares18 May 2026: ₹184.12 · 1,190 shares19 May 2026: ₹181.75 · 533 shares20 May 2026: ₹179.58 · 4,708 shares21 May 2026: ₹178.65 · 9,312 shares22 May 2026: ₹174.89 · 6,789 shares25 May 2026: ₹176.96 · 15,297 shares26 May 2026: ₹184.30 · 38,848 shares27 May 2026: ₹192.58 · 9,462 shares29 May 2026: ₹183.74 · 3,711 shares1 Jun 2026: ₹183.61 · 1,163 shares2 Jun 2026: ₹182.00 · 4,114 shares3 Jun 2026: ₹180.00 · 2,293 shares4 Jun 2026: ₹183.96 · 3,678 shares5 Jun 2026: ₹183.99 · 3,262 shares8 Jun 2026: ₹176.36 · 1,746 shares9 Jun 2026: ₹175.75 · 3,596 shares10 Jun 2026: ₹174.46 · 5,185 shares11 Jun 2026: ₹173.55 · 472 shares12 Jun 2026: ₹181.34 · 976 shares15 Jun 2026: ₹179.84 · 7,079 shares16 Jun 2026: ₹182.99 · 8,409 shares17 Jun 2026: ₹179.05 · 1,857 shares18 Jun 2026: ₹182.23 · 12,219 shares19 Jun 2026: ₹193.87 · 25,296 shares22 Jun 2026: ₹211.13 · 47,027 shares23 Jun 2026: ₹212.85 · 19,445 shares24 Jun 2026: ₹218.66 · 19,150 shares25 Jun 2026: ₹216.89 · 7,038 shares29 Jun 2026: ₹210.69 · 5,373 shares30 Jun 2026: ₹203.97 · 9,096 shares1 Jul 2026: ₹200.02 · 4,171 shares2 Jul 2026: ₹200.49 · 14,534 shares3 Jul 2026: ₹202.59 · 6,153 shares6 Jul 2026: ₹205.66 · 11,461 shares7 Jul 2026: ₹201.36 · 10,300 shares8 Jul 2026: ₹197.28 · 3,296 shares9 Jul 2026: ₹197.25 · 1,875 shares10 Jul 2026: ₹196.85 · 946 shares13 Jul 2026: ₹194.09 · 5,339 shares14 Jul 2026: ₹191.15 · 3,394 shares15 Jul 2026: ₹188.56 · 3,148 shares16 Jul 2026: ₹191.38 · 3,330 shares17 Jul 2026: ₹187.11 · 5,645 shares20 Jul 2026: ₹187.51 · 3,690 shares21 Jul 2026: ₹188.79 · 582 shares22 Jul 2026: ₹188.32 · 2,787 shares23 Jul 2026: ₹187.95 · 1,750 shares24 Jul 2026: ₹186.47 · 2,998 shares27 Jul 2026: ₹197.32 · 61,588 shares28 Jul 2026: ₹194.20 · 10,766 shares29 Jul 2026: ₹212.52 · 2,53,592 shares30 Jul 2026: ₹206.68 · 37,598 shares31 Jul 2026: ₹208.81 · 47,248 shares3 Aug 2026: ₹207.48 · 16,046 shares4 Aug 2026: ₹210.11 · 7,033 shares5 Aug 2026: ₹211.62 · 28,581 shares6 Aug 2026: ₹212.82 · 9,359 shares7 Aug 2026: ₹212.09 · 4,950 shares10 Aug 2026: ₹209.20 · 7,016 shares11 Aug 2026: ₹212.86 · 6,310 shares12 Aug 2026: ₹213.53 · 7,478 shares13 Aug 2026: ₹208.29 · 16,917 shares14 Aug 2026: ₹204.84 · 11,138 shares17 Aug 2026: ₹208.11 · 6,651 shares18 Aug 2026: ₹203.99 · 6,510 shares19 Aug 2026: ₹205.47 · 7,049 shares20 Aug 2026: ₹201.54 · 14,048 shares21 Aug 2026: ₹201.20 · 6,266 shares24 Aug 2026: ₹191.17 · 8,135 shares25 Aug 2026: ₹178.04 · 17,102 shares26 Aug 2026: ₹185.09 · 5,806 shares27 Aug 2026: ₹192.21 · 10,392 shares28 Aug 2026: ₹186.52 · 4,888 shares31 Aug 2026: ₹182.08 · 3,847 shares1 Sep 2026: ₹183.28 · 5,989 shares2 Sep 2026: ₹186.93 · 2,202 shares3 Sep 2026: ₹189.76 · 3,530 shares4 Sep 2026: ₹191.97 · 5,928 shares7 Sep 2026: ₹195.31 · 12,394 shares8 Sep 2026: ₹191.35 · 1,581 shares9 Sep 2026: ₹190.18 · 1,441 shares10 Sep 2026: ₹185.58 · 5,171 shares11 Sep 2026: ₹177.74 · 3,545 shares15 Sep 2026: ₹176.34 · 1,860 shares16 Sep 2026: ₹174.13 · 3,045 shares17 Sep 2026: ₹173.30 · 2,021 shares18 Sep 2026: ₹171.66 · 5,691 shares
20030017 Sep 202517 Dec 202519 Mar 202623 Jun 202618 Sep 202617 Sep 2025: ₹256.87 · 18,797 shares18 Sep 2025: ₹266.76 · 12,964 shares19 Sep 2025: ₹295.04 · 3,99,213 shares22 Sep 2025: ₹264.63 · 2,25,606 shares23 Sep 2025: ₹274.65 · 1,72,572 shares24 Sep 2025: ₹275.11 · 1,83,547 shares25 Sep 2025: ₹278.28 · 49,912 shares26 Sep 2025: ₹270.41 · 18,914 shares29 Sep 2025: ₹263.48 · 14,884 shares30 Sep 2025: ₹263.39 · 8,867 shares1 Oct 2025: ₹271.15 · 14,150 shares3 Oct 2025: ₹280.30 · 15,130 shares6 Oct 2025: ₹284.15 · 10,236 shares7 Oct 2025: ₹283.00 · 6,711 shares8 Oct 2025: ₹277.90 · 5,671 shares9 Oct 2025: ₹275.75 · 5,506 shares10 Oct 2025: ₹281.80 · 25,142 shares13 Oct 2025: ₹276.65 · 6,751 shares14 Oct 2025: ₹269.05 · 4,200 shares15 Oct 2025: ₹273.15 · 4,688 shares16 Oct 2025: ₹271.35 · 8,250 shares17 Oct 2025: ₹265.40 · 3,910 shares20 Oct 2025: ₹294.30 · 2,27,244 shares21 Oct 2025: ₹309.65 · 41,232 shares23 Oct 2025: ₹320.40 · 69,765 shares24 Oct 2025: ₹310.35 · 24,388 shares27 Oct 2025: ₹307.90 · 31,185 shares28 Oct 2025: ₹331.00 · 70,585 shares29 Oct 2025: ₹324.45 · 41,458 shares30 Oct 2025: ₹316.90 · 27,676 shares31 Oct 2025: ₹314.25 · 18,398 shares3 Nov 2025: ₹310.15 · 11,540 shares4 Nov 2025: ₹315.90 · 46,963 shares6 Nov 2025: ₹313.25 · 6,176 shares7 Nov 2025: ₹306.80 · 13,329 shares10 Nov 2025: ₹292.90 · 20,299 shares11 Nov 2025: ₹299.00 · 9,587 shares12 Nov 2025: ₹300.40 · 29,132 shares13 Nov 2025: ₹290.25 · 35,122 shares14 Nov 2025: ₹289.40 · 12,393 shares17 Nov 2025: ₹284.25 · 13,415 shares18 Nov 2025: ₹297.90 · 18,322 shares19 Nov 2025: ₹289.50 · 8,448 shares20 Nov 2025: ₹287.95 · 6,363 shares21 Nov 2025: ₹289.95 · 7,050 shares24 Nov 2025: ₹275.20 · 11,421 shares25 Nov 2025: ₹277.30 · 6,068 shares26 Nov 2025: ₹279.95 · 10,369 shares27 Nov 2025: ₹283.50 · 6,348 shares28 Nov 2025: ₹279.05 · 4,003 shares1 Dec 2025: ₹284.30 · 4,399 shares2 Dec 2025: ₹283.40 · 3,837 shares3 Dec 2025: ₹273.10 · 7,546 shares4 Dec 2025: ₹279.70 · 10,936 shares5 Dec 2025: ₹279.00 · 2,712 shares8 Dec 2025: ₹263.85 · 15,599 shares9 Dec 2025: ₹259.75 · 12,554 shares10 Dec 2025: ₹263.40 · 6,216 shares11 Dec 2025: ₹272.10 · 7,634 shares12 Dec 2025: ₹270.75 · 8,062 shares15 Dec 2025: ₹270.60 · 5,940 shares16 Dec 2025: ₹268.10 · 3,105 shares17 Dec 2025: ₹273.20 · 6,476 shares18 Dec 2025: ₹263.95 · 8,843 shares19 Dec 2025: ₹262.00 · 10,952 shares22 Dec 2025: ₹259.00 · 14,165 shares23 Dec 2025: ₹266.70 · 16,557 shares24 Dec 2025: ₹263.60 · 5,885 shares26 Dec 2025: ₹259.50 · 14,837 shares29 Dec 2025: ₹253.60 · 12,623 shares30 Dec 2025: ₹250.70 · 16,668 shares31 Dec 2025: ₹257.75 · 18,276 shares1 Jan 2026: ₹253.95 · 12,912 shares2 Jan 2026: ₹253.45 · 10,709 shares5 Jan 2026: ₹253.05 · 12,898 shares6 Jan 2026: ₹250.15 · 9,889 shares7 Jan 2026: ₹254.50 · 8,139 shares8 Jan 2026: ₹252.95 · 17,802 shares9 Jan 2026: ₹246.90 · 3,694 shares12 Jan 2026: ₹237.20 · 20,567 shares13 Jan 2026: ₹242.85 · 8,800 shares14 Jan 2026: ₹244.20 · 3,112 shares16 Jan 2026: ₹237.35 · 2,920 shares19 Jan 2026: ₹227.60 · 7,063 shares20 Jan 2026: ₹221.80 · 5,892 shares21 Jan 2026: ₹217.10 · 12,066 shares22 Jan 2026: ₹212.30 · 15,097 shares23 Jan 2026: ₹204.25 · 8,151 shares27 Jan 2026: ₹211.50 · 32,159 shares28 Jan 2026: ₹219.70 · 20,116 shares29 Jan 2026: ₹215.15 · 13,678 shares30 Jan 2026: ₹219.25 · 14,703 shares1 Feb 2026: ₹208.37 · 11,945 shares2 Feb 2026: ₹211.46 · 8,880 shares3 Feb 2026: ₹214.79 · 14,690 shares4 Feb 2026: ₹228.57 · 11,195 shares5 Feb 2026: ₹221.91 · 17,299 shares6 Feb 2026: ₹215.30 · 5,005 shares9 Feb 2026: ₹222.76 · 9,322 shares10 Feb 2026: ₹228.89 · 11,715 shares11 Feb 2026: ₹224.08 · 5,589 shares12 Feb 2026: ₹220.58 · 9,773 shares13 Feb 2026: ₹212.94 · 7,475 shares16 Feb 2026: ₹210.13 · 8,365 shares17 Feb 2026: ₹209.26 · 8,401 shares18 Feb 2026: ₹208.25 · 11,174 shares19 Feb 2026: ₹203.17 · 6,404 shares20 Feb 2026: ₹201.90 · 1,033 shares23 Feb 2026: ₹215.20 · 13,493 shares24 Feb 2026: ₹215.41 · 17,538 shares25 Feb 2026: ₹205.67 · 9,040 shares26 Feb 2026: ₹202.18 · 7,674 shares27 Feb 2026: ₹202.37 · 3,918 shares2 Mar 2026: ₹187.64 · 24,689 shares4 Mar 2026: ₹180.80 · 9,526 shares5 Mar 2026: ₹188.82 · 18,163 shares6 Mar 2026: ₹193.39 · 13,141 shares9 Mar 2026: ₹180.44 · 18,330 shares10 Mar 2026: ₹179.10 · 24,008 shares11 Mar 2026: ₹185.01 · 4,544 shares12 Mar 2026: ₹180.84 · 6,889 shares13 Mar 2026: ₹176.64 · 12,802 shares16 Mar 2026: ₹167.67 · 6,021 shares17 Mar 2026: ₹166.89 · 8,930 shares18 Mar 2026: ₹175.44 · 14,184 shares19 Mar 2026: ₹165.36 · 2,985 shares20 Mar 2026: ₹164.33 · 4,994 shares23 Mar 2026: ₹156.99 · 8,504 shares24 Mar 2026: ₹163.07 · 8,695 shares25 Mar 2026: ₹158.43 · 10,399 shares27 Mar 2026: ₹151.99 · 10,155 shares30 Mar 2026: ₹142.18 · 13,519 shares1 Apr 2026: ₹154.00 · 8,640 shares2 Apr 2026: ₹155.96 · 3,689 shares6 Apr 2026: ₹171.06 · 5,417 shares7 Apr 2026: ₹184.38 · 10,134 shares8 Apr 2026: ₹182.27 · 17,631 shares9 Apr 2026: ₹182.27 · 13,180 shares10 Apr 2026: ₹195.79 · 11,580 shares13 Apr 2026: ₹187.34 · 6,067 shares15 Apr 2026: ₹192.14 · 4,127 shares16 Apr 2026: ₹190.68 · 9,803 shares17 Apr 2026: ₹195.73 · 4,584 shares20 Apr 2026: ₹194.82 · 1,430 shares21 Apr 2026: ₹193.11 · 735 shares22 Apr 2026: ₹190.67 · 2,543 shares23 Apr 2026: ₹196.03 · 2,897 shares24 Apr 2026: ₹191.89 · 4,711 shares27 Apr 2026: ₹190.66 · 2,005 shares28 Apr 2026: ₹197.02 · 8,618 shares29 Apr 2026: ₹213.34 · 8,049 shares30 Apr 2026: ₹215.28 · 9,211 shares4 May 2026: ₹202.98 · 9,305 shares5 May 2026: ₹205.55 · 8,309 shares6 May 2026: ₹210.33 · 2,168 shares7 May 2026: ₹204.96 · 3,578 shares8 May 2026: ₹193.62 · 8,845 shares11 May 2026: ₹193.68 · 262 shares12 May 2026: ₹190.25 · 4,445 shares13 May 2026: ₹188.39 · 3,099 shares14 May 2026: ₹190.11 · 787 shares15 May 2026: ₹186.07 · 3,384 shares18 May 2026: ₹184.12 · 1,190 shares19 May 2026: ₹181.75 · 533 shares20 May 2026: ₹179.58 · 4,708 shares21 May 2026: ₹178.65 · 9,312 shares22 May 2026: ₹174.89 · 6,789 shares25 May 2026: ₹176.96 · 15,297 shares26 May 2026: ₹184.30 · 38,848 shares27 May 2026: ₹192.58 · 9,462 shares29 May 2026: ₹183.74 · 3,711 shares1 Jun 2026: ₹183.61 · 1,163 shares2 Jun 2026: ₹182.00 · 4,114 shares3 Jun 2026: ₹180.00 · 2,293 shares4 Jun 2026: ₹183.96 · 3,678 shares5 Jun 2026: ₹183.99 · 3,262 shares8 Jun 2026: ₹176.36 · 1,746 shares9 Jun 2026: ₹175.75 · 3,596 shares10 Jun 2026: ₹174.46 · 5,185 shares11 Jun 2026: ₹173.55 · 472 shares12 Jun 2026: ₹181.34 · 976 shares15 Jun 2026: ₹179.84 · 7,079 shares16 Jun 2026: ₹182.99 · 8,409 shares17 Jun 2026: ₹179.05 · 1,857 shares18 Jun 2026: ₹182.23 · 12,219 shares19 Jun 2026: ₹193.87 · 25,296 shares22 Jun 2026: ₹211.13 · 47,027 shares23 Jun 2026: ₹212.85 · 19,445 shares24 Jun 2026: ₹218.66 · 19,150 shares25 Jun 2026: ₹216.89 · 7,038 shares29 Jun 2026: ₹210.69 · 5,373 shares30 Jun 2026: ₹203.97 · 9,096 shares1 Jul 2026: ₹200.02 · 4,171 shares2 Jul 2026: ₹200.49 · 14,534 shares3 Jul 2026: ₹202.59 · 6,153 shares6 Jul 2026: ₹205.66 · 11,461 shares7 Jul 2026: ₹201.36 · 10,300 shares8 Jul 2026: ₹197.28 · 3,296 shares9 Jul 2026: ₹197.25 · 1,875 shares10 Jul 2026: ₹196.85 · 946 shares13 Jul 2026: ₹194.09 · 5,339 shares14 Jul 2026: ₹191.15 · 3,394 shares15 Jul 2026: ₹188.56 · 3,148 shares16 Jul 2026: ₹191.38 · 3,330 shares17 Jul 2026: ₹187.11 · 5,645 shares20 Jul 2026: ₹187.51 · 3,690 shares21 Jul 2026: ₹188.79 · 582 shares22 Jul 2026: ₹188.32 · 2,787 shares23 Jul 2026: ₹187.95 · 1,750 shares24 Jul 2026: ₹186.47 · 2,998 shares27 Jul 2026: ₹197.32 · 61,588 shares28 Jul 2026: ₹194.20 · 10,766 shares29 Jul 2026: ₹212.52 · 2,53,592 shares30 Jul 2026: ₹206.68 · 37,598 shares31 Jul 2026: ₹208.81 · 47,248 shares3 Aug 2026: ₹207.48 · 16,046 shares4 Aug 2026: ₹210.11 · 7,033 shares5 Aug 2026: ₹211.62 · 28,581 shares6 Aug 2026: ₹212.82 · 9,359 shares7 Aug 2026: ₹212.09 · 4,950 shares10 Aug 2026: ₹209.20 · 7,016 shares11 Aug 2026: ₹212.86 · 6,310 shares12 Aug 2026: ₹213.53 · 7,478 shares13 Aug 2026: ₹208.29 · 16,917 shares14 Aug 2026: ₹204.84 · 11,138 shares17 Aug 2026: ₹208.11 · 6,651 shares18 Aug 2026: ₹203.99 · 6,510 shares19 Aug 2026: ₹205.47 · 7,049 shares20 Aug 2026: ₹201.54 · 14,048 shares21 Aug 2026: ₹201.20 · 6,266 shares24 Aug 2026: ₹191.17 · 8,135 shares25 Aug 2026: ₹178.04 · 17,102 shares26 Aug 2026: ₹185.09 · 5,806 shares27 Aug 2026: ₹192.21 · 10,392 shares28 Aug 2026: ₹186.52 · 4,888 shares31 Aug 2026: ₹182.08 · 3,847 shares1 Sep 2026: ₹183.28 · 5,989 shares2 Sep 2026: ₹186.93 · 2,202 shares3 Sep 2026: ₹189.76 · 3,530 shares4 Sep 2026: ₹191.97 · 5,928 shares7 Sep 2026: ₹195.31 · 12,394 shares8 Sep 2026: ₹191.35 · 1,581 shares9 Sep 2026: ₹190.18 · 1,441 shares10 Sep 2026: ₹185.58 · 5,171 shares11 Sep 2026: ₹177.74 · 3,545 shares15 Sep 2026: ₹176.34 · 1,860 shares16 Sep 2026: ₹174.13 · 3,045 shares17 Sep 2026: ₹173.30 · 2,021 shares18 Sep 2026: ₹171.66 · 5,691 shares
20030017 Sep 202517 Dec 202519 Mar 202623 Jun 202618 Sep 202617 Sep 2025: ₹256.87 · 18,797 shares18 Sep 2025: ₹266.76 · 12,964 shares19 Sep 2025: ₹295.04 · 3,99,213 shares22 Sep 2025: ₹264.63 · 2,25,606 shares23 Sep 2025: ₹274.65 · 1,72,572 shares24 Sep 2025: ₹275.11 · 1,83,547 shares25 Sep 2025: ₹278.28 · 49,912 shares26 Sep 2025: ₹270.41 · 18,914 shares29 Sep 2025: ₹263.48 · 14,884 shares30 Sep 2025: ₹263.39 · 8,867 shares1 Oct 2025: ₹271.15 · 14,150 shares3 Oct 2025: ₹280.30 · 15,130 shares6 Oct 2025: ₹284.15 · 10,236 shares7 Oct 2025: ₹283.00 · 6,711 shares8 Oct 2025: ₹277.90 · 5,671 shares9 Oct 2025: ₹275.75 · 5,506 shares10 Oct 2025: ₹281.80 · 25,142 shares13 Oct 2025: ₹276.65 · 6,751 shares14 Oct 2025: ₹269.05 · 4,200 shares15 Oct 2025: ₹273.15 · 4,688 shares16 Oct 2025: ₹271.35 · 8,250 shares17 Oct 2025: ₹265.40 · 3,910 shares20 Oct 2025: ₹294.30 · 2,27,244 shares21 Oct 2025: ₹309.65 · 41,232 shares23 Oct 2025: ₹320.40 · 69,765 shares24 Oct 2025: ₹310.35 · 24,388 shares27 Oct 2025: ₹307.90 · 31,185 shares28 Oct 2025: ₹331.00 · 70,585 shares29 Oct 2025: ₹324.45 · 41,458 shares30 Oct 2025: ₹316.90 · 27,676 shares31 Oct 2025: ₹314.25 · 18,398 shares3 Nov 2025: ₹310.15 · 11,540 shares4 Nov 2025: ₹315.90 · 46,963 shares6 Nov 2025: ₹313.25 · 6,176 shares7 Nov 2025: ₹306.80 · 13,329 shares10 Nov 2025: ₹292.90 · 20,299 shares11 Nov 2025: ₹299.00 · 9,587 shares12 Nov 2025: ₹300.40 · 29,132 shares13 Nov 2025: ₹290.25 · 35,122 shares14 Nov 2025: ₹289.40 · 12,393 shares17 Nov 2025: ₹284.25 · 13,415 shares18 Nov 2025: ₹297.90 · 18,322 shares19 Nov 2025: ₹289.50 · 8,448 shares20 Nov 2025: ₹287.95 · 6,363 shares21 Nov 2025: ₹289.95 · 7,050 shares24 Nov 2025: ₹275.20 · 11,421 shares25 Nov 2025: ₹277.30 · 6,068 shares26 Nov 2025: ₹279.95 · 10,369 shares27 Nov 2025: ₹283.50 · 6,348 shares28 Nov 2025: ₹279.05 · 4,003 shares1 Dec 2025: ₹284.30 · 4,399 shares2 Dec 2025: ₹283.40 · 3,837 shares3 Dec 2025: ₹273.10 · 7,546 shares4 Dec 2025: ₹279.70 · 10,936 shares5 Dec 2025: ₹279.00 · 2,712 shares8 Dec 2025: ₹263.85 · 15,599 shares9 Dec 2025: ₹259.75 · 12,554 shares10 Dec 2025: ₹263.40 · 6,216 shares11 Dec 2025: ₹272.10 · 7,634 shares12 Dec 2025: ₹270.75 · 8,062 shares15 Dec 2025: ₹270.60 · 5,940 shares16 Dec 2025: ₹268.10 · 3,105 shares17 Dec 2025: ₹273.20 · 6,476 shares18 Dec 2025: ₹263.95 · 8,843 shares19 Dec 2025: ₹262.00 · 10,952 shares22 Dec 2025: ₹259.00 · 14,165 shares23 Dec 2025: ₹266.70 · 16,557 shares24 Dec 2025: ₹263.60 · 5,885 shares26 Dec 2025: ₹259.50 · 14,837 shares29 Dec 2025: ₹253.60 · 12,623 shares30 Dec 2025: ₹250.70 · 16,668 shares31 Dec 2025: ₹257.75 · 18,276 shares1 Jan 2026: ₹253.95 · 12,912 shares2 Jan 2026: ₹253.45 · 10,709 shares5 Jan 2026: ₹253.05 · 12,898 shares6 Jan 2026: ₹250.15 · 9,889 shares7 Jan 2026: ₹254.50 · 8,139 shares8 Jan 2026: ₹252.95 · 17,802 shares9 Jan 2026: ₹246.90 · 3,694 shares12 Jan 2026: ₹237.20 · 20,567 shares13 Jan 2026: ₹242.85 · 8,800 shares14 Jan 2026: ₹244.20 · 3,112 shares16 Jan 2026: ₹237.35 · 2,920 shares19 Jan 2026: ₹227.60 · 7,063 shares20 Jan 2026: ₹221.80 · 5,892 shares21 Jan 2026: ₹217.10 · 12,066 shares22 Jan 2026: ₹212.30 · 15,097 shares23 Jan 2026: ₹204.25 · 8,151 shares27 Jan 2026: ₹211.50 · 32,159 shares28 Jan 2026: ₹219.70 · 20,116 shares29 Jan 2026: ₹215.15 · 13,678 shares30 Jan 2026: ₹219.25 · 14,703 shares1 Feb 2026: ₹208.37 · 11,945 shares2 Feb 2026: ₹211.46 · 8,880 shares3 Feb 2026: ₹214.79 · 14,690 shares4 Feb 2026: ₹228.57 · 11,195 shares5 Feb 2026: ₹221.91 · 17,299 shares6 Feb 2026: ₹215.30 · 5,005 shares9 Feb 2026: ₹222.76 · 9,322 shares10 Feb 2026: ₹228.89 · 11,715 shares11 Feb 2026: ₹224.08 · 5,589 shares12 Feb 2026: ₹220.58 · 9,773 shares13 Feb 2026: ₹212.94 · 7,475 shares16 Feb 2026: ₹210.13 · 8,365 shares17 Feb 2026: ₹209.26 · 8,401 shares18 Feb 2026: ₹208.25 · 11,174 shares19 Feb 2026: ₹203.17 · 6,404 shares20 Feb 2026: ₹201.90 · 1,033 shares23 Feb 2026: ₹215.20 · 13,493 shares24 Feb 2026: ₹215.41 · 17,538 shares25 Feb 2026: ₹205.67 · 9,040 shares26 Feb 2026: ₹202.18 · 7,674 shares27 Feb 2026: ₹202.37 · 3,918 shares2 Mar 2026: ₹187.64 · 24,689 shares4 Mar 2026: ₹180.80 · 9,526 shares5 Mar 2026: ₹188.82 · 18,163 shares6 Mar 2026: ₹193.39 · 13,141 shares9 Mar 2026: ₹180.44 · 18,330 shares10 Mar 2026: ₹179.10 · 24,008 shares11 Mar 2026: ₹185.01 · 4,544 shares12 Mar 2026: ₹180.84 · 6,889 shares13 Mar 2026: ₹176.64 · 12,802 shares16 Mar 2026: ₹167.67 · 6,021 shares17 Mar 2026: ₹166.89 · 8,930 shares18 Mar 2026: ₹175.44 · 14,184 shares19 Mar 2026: ₹165.36 · 2,985 shares20 Mar 2026: ₹164.33 · 4,994 shares23 Mar 2026: ₹156.99 · 8,504 shares24 Mar 2026: ₹163.07 · 8,695 shares25 Mar 2026: ₹158.43 · 10,399 shares27 Mar 2026: ₹151.99 · 10,155 shares30 Mar 2026: ₹142.18 · 13,519 shares1 Apr 2026: ₹154.00 · 8,640 shares2 Apr 2026: ₹155.96 · 3,689 shares6 Apr 2026: ₹171.06 · 5,417 shares7 Apr 2026: ₹184.38 · 10,134 shares8 Apr 2026: ₹182.27 · 17,631 shares9 Apr 2026: ₹182.27 · 13,180 shares10 Apr 2026: ₹195.79 · 11,580 shares13 Apr 2026: ₹187.34 · 6,067 shares15 Apr 2026: ₹192.14 · 4,127 shares16 Apr 2026: ₹190.68 · 9,803 shares17 Apr 2026: ₹195.73 · 4,584 shares20 Apr 2026: ₹194.82 · 1,430 shares21 Apr 2026: ₹193.11 · 735 shares22 Apr 2026: ₹190.67 · 2,543 shares23 Apr 2026: ₹196.03 · 2,897 shares24 Apr 2026: ₹191.89 · 4,711 shares27 Apr 2026: ₹190.66 · 2,005 shares28 Apr 2026: ₹197.02 · 8,618 shares29 Apr 2026: ₹213.34 · 8,049 shares30 Apr 2026: ₹215.28 · 9,211 shares4 May 2026: ₹202.98 · 9,305 shares5 May 2026: ₹205.55 · 8,309 shares6 May 2026: ₹210.33 · 2,168 shares7 May 2026: ₹204.96 · 3,578 shares8 May 2026: ₹193.62 · 8,845 shares11 May 2026: ₹193.68 · 262 shares12 May 2026: ₹190.25 · 4,445 shares13 May 2026: ₹188.39 · 3,099 shares14 May 2026: ₹190.11 · 787 shares15 May 2026: ₹186.07 · 3,384 shares18 May 2026: ₹184.12 · 1,190 shares19 May 2026: ₹181.75 · 533 shares20 May 2026: ₹179.58 · 4,708 shares21 May 2026: ₹178.65 · 9,312 shares22 May 2026: ₹174.89 · 6,789 shares25 May 2026: ₹176.96 · 15,297 shares26 May 2026: ₹184.30 · 38,848 shares27 May 2026: ₹192.58 · 9,462 shares29 May 2026: ₹183.74 · 3,711 shares1 Jun 2026: ₹183.61 · 1,163 shares2 Jun 2026: ₹182.00 · 4,114 shares3 Jun 2026: ₹180.00 · 2,293 shares4 Jun 2026: ₹183.96 · 3,678 shares5 Jun 2026: ₹183.99 · 3,262 shares8 Jun 2026: ₹176.36 · 1,746 shares9 Jun 2026: ₹175.75 · 3,596 shares10 Jun 2026: ₹174.46 · 5,185 shares11 Jun 2026: ₹173.55 · 472 shares12 Jun 2026: ₹181.34 · 976 shares15 Jun 2026: ₹179.84 · 7,079 shares16 Jun 2026: ₹182.99 · 8,409 shares17 Jun 2026: ₹179.05 · 1,857 shares18 Jun 2026: ₹182.23 · 12,219 shares19 Jun 2026: ₹193.87 · 25,296 shares22 Jun 2026: ₹211.13 · 47,027 shares23 Jun 2026: ₹212.85 · 19,445 shares24 Jun 2026: ₹218.66 · 19,150 shares25 Jun 2026: ₹216.89 · 7,038 shares29 Jun 2026: ₹210.69 · 5,373 shares30 Jun 2026: ₹203.97 · 9,096 shares1 Jul 2026: ₹200.02 · 4,171 shares2 Jul 2026: ₹200.49 · 14,534 shares3 Jul 2026: ₹202.59 · 6,153 shares6 Jul 2026: ₹205.66 · 11,461 shares7 Jul 2026: ₹201.36 · 10,300 shares8 Jul 2026: ₹197.28 · 3,296 shares9 Jul 2026: ₹197.25 · 1,875 shares10 Jul 2026: ₹196.85 · 946 shares13 Jul 2026: ₹194.09 · 5,339 shares14 Jul 2026: ₹191.15 · 3,394 shares15 Jul 2026: ₹188.56 · 3,148 shares16 Jul 2026: ₹191.38 · 3,330 shares17 Jul 2026: ₹187.11 · 5,645 shares20 Jul 2026: ₹187.51 · 3,690 shares21 Jul 2026: ₹188.79 · 582 shares22 Jul 2026: ₹188.32 · 2,787 shares23 Jul 2026: ₹187.95 · 1,750 shares24 Jul 2026: ₹186.47 · 2,998 shares27 Jul 2026: ₹197.32 · 61,588 shares28 Jul 2026: ₹194.20 · 10,766 shares29 Jul 2026: ₹212.52 · 2,53,592 shares30 Jul 2026: ₹206.68 · 37,598 shares31 Jul 2026: ₹208.81 · 47,248 shares3 Aug 2026: ₹207.48 · 16,046 shares4 Aug 2026: ₹210.11 · 7,033 shares5 Aug 2026: ₹211.62 · 28,581 shares6 Aug 2026: ₹212.82 · 9,359 shares7 Aug 2026: ₹212.09 · 4,950 shares10 Aug 2026: ₹209.20 · 7,016 shares11 Aug 2026: ₹212.86 · 6,310 shares12 Aug 2026: ₹213.53 · 7,478 shares13 Aug 2026: ₹208.29 · 16,917 shares14 Aug 2026: ₹204.84 · 11,138 shares17 Aug 2026: ₹208.11 · 6,651 shares18 Aug 2026: ₹203.99 · 6,510 shares19 Aug 2026: ₹205.47 · 7,049 shares20 Aug 2026: ₹201.54 · 14,048 shares21 Aug 2026: ₹201.20 · 6,266 shares24 Aug 2026: ₹191.17 · 8,135 shares25 Aug 2026: ₹178.04 · 17,102 shares26 Aug 2026: ₹185.09 · 5,806 shares27 Aug 2026: ₹192.21 · 10,392 shares28 Aug 2026: ₹186.52 · 4,888 shares31 Aug 2026: ₹182.08 · 3,847 shares1 Sep 2026: ₹183.28 · 5,989 shares2 Sep 2026: ₹186.93 · 2,202 shares3 Sep 2026: ₹189.76 · 3,530 shares4 Sep 2026: ₹191.97 · 5,928 shares7 Sep 2026: ₹195.31 · 12,394 shares8 Sep 2026: ₹191.35 · 1,581 shares9 Sep 2026: ₹190.18 · 1,441 shares10 Sep 2026: ₹185.58 · 5,171 shares11 Sep 2026: ₹177.74 · 3,545 shares15 Sep 2026: ₹176.34 · 1,860 shares16 Sep 2026: ₹174.13 · 3,045 shares17 Sep 2026: ₹173.30 · 2,021 shares18 Sep 2026: ₹171.66 · 5,691 shares

Prices are the NSE close — the company quotes on both exchanges and the NSE carries the liquidity for almost every dual listing, so one series is shown rather than two that would mostly agree. The series is adjusted for splits and bonuses so a 1:1 bonus does not read as a 50% fall. A dated corporate-action timeline (rights, demergers) is not loaded in this build and is not shown rather than guessed.