ANVESHAN Create account
Stocks · BSE 533608 · industry unknown

RDB RASAYANS 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 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
₹161.65
23 Sep 2026 · BSE · −3.2% 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

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

14016018022 Sep 202522 Dec 202524 Mar 202629 Jun 202623 Sep 202622 Sep 2025: ₹167.00 · 5,244 shares23 Sep 2025: ₹165.05 · 2,468 shares24 Sep 2025: ₹166.30 · 14,178 shares25 Sep 2025: ₹164.15 · 5,892 shares26 Sep 2025: ₹164.65 · 7,388 shares29 Sep 2025: ₹165.90 · 6,268 shares30 Sep 2025: ₹166.75 · 4,134 shares1 Oct 2025: ₹161.15 · 12,135 shares3 Oct 2025: ₹164.25 · 4,392 shares6 Oct 2025: ₹167.50 · 19,326 shares7 Oct 2025: ₹168.35 · 14,581 shares8 Oct 2025: ₹166.00 · 3,993 shares9 Oct 2025: ₹166.75 · 8,944 shares10 Oct 2025: ₹166.40 · 5,597 shares13 Oct 2025: ₹167.90 · 27,146 shares14 Oct 2025: ₹164.65 · 6,604 shares15 Oct 2025: ₹162.50 · 1,706 shares16 Oct 2025: ₹164.95 · 29,911 shares17 Oct 2025: ₹163.35 · 6,975 shares20 Oct 2025: ₹160.25 · 4,412 shares21 Oct 2025: ₹160.70 · 2,081 shares23 Oct 2025: ₹158.00 · 5,496 shares24 Oct 2025: ₹158.75 · 2,312 shares27 Oct 2025: ₹156.00 · 9,273 shares28 Oct 2025: ₹157.35 · 1,339 shares29 Oct 2025: ₹157.55 · 3,210 shares30 Oct 2025: ₹154.05 · 5,346 shares31 Oct 2025: ₹157.10 · 17,291 shares3 Nov 2025: ₹157.15 · 9,434 shares4 Nov 2025: ₹157.10 · 4,637 shares6 Nov 2025: ₹153.30 · 4,289 shares7 Nov 2025: ₹154.20 · 4,183 shares10 Nov 2025: ₹155.00 · 21,959 shares11 Nov 2025: ₹153.95 · 7,787 shares12 Nov 2025: ₹150.15 · 3,847 shares13 Nov 2025: ₹150.00 · 3,277 shares14 Nov 2025: ₹151.35 · 3,227 shares17 Nov 2025: ₹159.95 · 23,945 shares18 Nov 2025: ₹162.30 · 14,544 shares19 Nov 2025: ₹164.15 · 2,640 shares20 Nov 2025: ₹162.65 · 4,033 shares21 Nov 2025: ₹161.65 · 1,256 shares24 Nov 2025: ₹158.00 · 8,702 shares25 Nov 2025: ₹157.25 · 1,583 shares26 Nov 2025: ₹160.55 · 1,720 shares27 Nov 2025: ₹157.50 · 1,324 shares28 Nov 2025: ₹160.05 · 2,236 shares1 Dec 2025: ₹160.15 · 11,374 shares2 Dec 2025: ₹160.90 · 3,029 shares3 Dec 2025: ₹160.65 · 5,457 shares4 Dec 2025: ₹159.95 · 2,667 shares5 Dec 2025: ₹159.90 · 4,085 shares8 Dec 2025: ₹156.15 · 6,684 shares9 Dec 2025: ₹156.75 · 7,483 shares10 Dec 2025: ₹161.45 · 40,754 shares11 Dec 2025: ₹164.20 · 24,456 shares12 Dec 2025: ₹163.95 · 15,991 shares15 Dec 2025: ₹166.80 · 7,424 shares16 Dec 2025: ₹161.75 · 7,330 shares17 Dec 2025: ₹163.10 · 2,178 shares18 Dec 2025: ₹170.90 · 61,115 shares19 Dec 2025: ₹171.90 · 8,593 shares22 Dec 2025: ₹175.95 · 76,884 shares23 Dec 2025: ₹171.15 · 22,391 shares24 Dec 2025: ₹176.95 · 70,347 shares26 Dec 2025: ₹176.25 · 58,542 shares29 Dec 2025: ₹180.65 · 1,22,883 shares30 Dec 2025: ₹180.85 · 35,861 shares31 Dec 2025: ₹182.30 · 40,373 shares1 Jan 2026: ₹181.40 · 20,955 shares2 Jan 2026: ₹182.65 · 23,416 shares5 Jan 2026: ₹181.75 · 61,907 shares6 Jan 2026: ₹181.40 · 8,864 shares7 Jan 2026: ₹183.65 · 1,78,645 shares8 Jan 2026: ₹188.45 · 87,346 shares9 Jan 2026: ₹181.75 · 55,796 shares12 Jan 2026: ₹184.30 · 50,213 shares13 Jan 2026: ₹182.65 · 37,314 shares14 Jan 2026: ₹184.75 · 19,585 shares16 Jan 2026: ₹185.20 · 48,942 shares19 Jan 2026: ₹184.00 · 9,260 shares20 Jan 2026: ₹173.30 · 17,655 shares21 Jan 2026: ₹167.90 · 9,219 shares22 Jan 2026: ₹178.00 · 5,765 shares23 Jan 2026: ₹173.20 · 940 shares27 Jan 2026: ₹172.30 · 8,369 shares28 Jan 2026: ₹172.80 · 6,806 shares29 Jan 2026: ₹166.15 · 8,839 shares30 Jan 2026: ₹161.75 · 16,756 shares1 Feb 2026: ₹160.15 · 5,029 shares2 Feb 2026: ₹166.60 · 3,114 shares3 Feb 2026: ₹170.80 · 5,642 shares4 Feb 2026: ₹169.05 · 3,230 shares5 Feb 2026: ₹167.40 · 2,553 shares6 Feb 2026: ₹165.40 · 5,196 shares9 Feb 2026: ₹172.70 · 5,592 shares10 Feb 2026: ₹172.25 · 7,533 shares11 Feb 2026: ₹160.65 · 16,064 shares12 Feb 2026: ₹161.40 · 785 shares13 Feb 2026: ₹159.95 · 7,829 shares16 Feb 2026: ₹161.25 · 18,390 shares17 Feb 2026: ₹161.60 · 21,417 shares18 Feb 2026: ₹158.35 · 3,173 shares19 Feb 2026: ₹160.35 · 3,985 shares20 Feb 2026: ₹160.45 · 27,207 shares23 Feb 2026: ₹162.65 · 1,923 shares24 Feb 2026: ₹161.10 · 5,876 shares25 Feb 2026: ₹162.70 · 8,799 shares26 Feb 2026: ₹162.30 · 1,636 shares27 Feb 2026: ₹171.05 · 27,521 shares2 Mar 2026: ₹172.25 · 30,950 shares4 Mar 2026: ₹173.00 · 9,267 shares5 Mar 2026: ₹173.55 · 22,689 shares6 Mar 2026: ₹173.90 · 11,944 shares9 Mar 2026: ₹166.70 · 7,251 shares10 Mar 2026: ₹167.90 · 1,237 shares11 Mar 2026: ₹168.05 · 16,956 shares12 Mar 2026: ₹169.80 · 565 shares13 Mar 2026: ₹164.90 · 2,471 shares16 Mar 2026: ₹163.85 · 10,643 shares17 Mar 2026: ₹169.35 · 29,212 shares18 Mar 2026: ₹171.45 · 14,296 shares19 Mar 2026: ₹170.50 · 8,014 shares20 Mar 2026: ₹168.00 · 28,297 shares23 Mar 2026: ₹167.65 · 5,080 shares24 Mar 2026: ₹164.75 · 21,470 shares25 Mar 2026: ₹164.30 · 12,875 shares27 Mar 2026: ₹165.35 · 24,167 shares30 Mar 2026: ₹159.70 · 28,207 shares1 Apr 2026: ₹166.60 · 8,459 shares2 Apr 2026: ₹160.00 · 21,706 shares6 Apr 2026: ₹159.15 · 33,388 shares7 Apr 2026: ₹160.30 · 28,946 shares8 Apr 2026: ₹166.90 · 44,536 shares9 Apr 2026: ₹167.55 · 7,091 shares10 Apr 2026: ₹167.75 · 9,613 shares13 Apr 2026: ₹167.40 · 6,127 shares15 Apr 2026: ₹171.25 · 4,198 shares16 Apr 2026: ₹168.25 · 19,457 shares17 Apr 2026: ₹166.70 · 14,379 shares20 Apr 2026: ₹169.00 · 7,256 shares21 Apr 2026: ₹166.85 · 4,834 shares22 Apr 2026: ₹169.10 · 4,491 shares23 Apr 2026: ₹167.20 · 1,187 shares24 Apr 2026: ₹165.20 · 3,276 shares27 Apr 2026: ₹164.85 · 3,863 shares28 Apr 2026: ₹164.95 · 7,307 shares29 Apr 2026: ₹164.00 · 10,998 shares30 Apr 2026: ₹161.85 · 884 shares4 May 2026: ₹164.35 · 1,359 shares5 May 2026: ₹162.65 · 879 shares6 May 2026: ₹163.85 · 1,437 shares7 May 2026: ₹159.90 · 10,568 shares8 May 2026: ₹155.70 · 24,242 shares11 May 2026: ₹156.05 · 6,451 shares12 May 2026: ₹150.60 · 4,660 shares13 May 2026: ₹154.60 · 1,040 shares14 May 2026: ₹154.70 · 786 shares15 May 2026: ₹151.30 · 637 shares18 May 2026: ₹147.80 · 3,184 shares19 May 2026: ₹151.25 · 888 shares20 May 2026: ₹149.15 · 141 shares21 May 2026: ₹150.25 · 4,473 shares22 May 2026: ₹149.65 · 3,289 shares25 May 2026: ₹152.25 · 11,488 shares26 May 2026: ₹151.00 · 7,470 shares27 May 2026: ₹149.40 · 7,053 shares29 May 2026: ₹141.30 · 22,749 shares1 Jun 2026: ₹145.95 · 5,370 shares2 Jun 2026: ₹146.55 · 4,443 shares3 Jun 2026: ₹147.90 · 3,208 shares4 Jun 2026: ₹144.05 · 2,050 shares5 Jun 2026: ₹150.20 · 6,349 shares8 Jun 2026: ₹146.65 · 1,253 shares9 Jun 2026: ₹146.50 · 2,744 shares10 Jun 2026: ₹143.70 · 1,094 shares11 Jun 2026: ₹143.35 · 1,603 shares12 Jun 2026: ₹147.10 · 7,803 shares15 Jun 2026: ₹151.40 · 14,971 shares16 Jun 2026: ₹149.90 · 5,351 shares17 Jun 2026: ₹153.80 · 36,678 shares18 Jun 2026: ₹152.20 · 2,916 shares19 Jun 2026: ₹151.60 · 11,404 shares22 Jun 2026: ₹151.00 · 13,749 shares23 Jun 2026: ₹151.85 · 7,826 shares24 Jun 2026: ₹153.50 · 14,790 shares25 Jun 2026: ₹155.25 · 8,745 shares29 Jun 2026: ₹150.80 · 9,444 shares30 Jun 2026: ₹151.85 · 4,250 shares1 Jul 2026: ₹156.10 · 34,640 shares2 Jul 2026: ₹153.60 · 26,415 shares3 Jul 2026: ₹151.25 · 3,203 shares6 Jul 2026: ₹152.95 · 14,849 shares7 Jul 2026: ₹158.25 · 81,347 shares8 Jul 2026: ₹159.15 · 32,931 shares9 Jul 2026: ₹159.40 · 15,135 shares10 Jul 2026: ₹157.40 · 7,538 shares13 Jul 2026: ₹158.05 · 16,133 shares14 Jul 2026: ₹160.35 · 24,239 shares15 Jul 2026: ₹162.50 · 19,070 shares16 Jul 2026: ₹164.40 · 16,821 shares17 Jul 2026: ₹163.20 · 6,025 shares20 Jul 2026: ₹164.25 · 6,114 shares21 Jul 2026: ₹165.90 · 2,500 shares22 Jul 2026: ₹162.80 · 14,671 shares23 Jul 2026: ₹163.15 · 10,788 shares24 Jul 2026: ₹160.95 · 2,121 shares27 Jul 2026: ₹161.25 · 832 shares28 Jul 2026: ₹161.15 · 5,279 shares29 Jul 2026: ₹163.85 · 7,665 shares30 Jul 2026: ₹162.20 · 4,671 shares31 Jul 2026: ₹162.80 · 10,732 shares3 Aug 2026: ₹160.60 · 23,825 shares4 Aug 2026: ₹162.55 · 2,189 shares5 Aug 2026: ₹163.45 · 6,697 shares6 Aug 2026: ₹164.25 · 12,373 shares7 Aug 2026: ₹171.65 · 26,446 shares10 Aug 2026: ₹165.00 · 17,778 shares11 Aug 2026: ₹165.55 · 3,178 shares12 Aug 2026: ₹164.00 · 865 shares13 Aug 2026: ₹164.10 · 1,281 shares14 Aug 2026: ₹169.90 · 26,505 shares17 Aug 2026: ₹173.40 · 26,856 shares18 Aug 2026: ₹172.95 · 7,527 shares19 Aug 2026: ₹171.95 · 24,290 shares20 Aug 2026: ₹170.50 · 6,497 shares21 Aug 2026: ₹170.65 · 8,115 shares24 Aug 2026: ₹171.55 · 27,268 shares25 Aug 2026: ₹171.35 · 17,185 shares26 Aug 2026: ₹170.05 · 4,803 shares27 Aug 2026: ₹169.45 · 11,456 shares28 Aug 2026: ₹169.20 · 5,180 shares31 Aug 2026: ₹166.35 · 3,629 shares1 Sep 2026: ₹167.45 · 1,247 shares2 Sep 2026: ₹163.90 · 12,292 shares3 Sep 2026: ₹167.40 · 5,564 shares4 Sep 2026: ₹164.15 · 6,517 shares7 Sep 2026: ₹165.50 · 11,389 shares8 Sep 2026: ₹166.05 · 6,052 shares9 Sep 2026: ₹164.85 · 3,838 shares10 Sep 2026: ₹167.70 · 7,261 shares11 Sep 2026: ₹168.45 · 8,164 shares15 Sep 2026: ₹166.30 · 3,785 shares16 Sep 2026: ₹163.40 · 1,269 shares17 Sep 2026: ₹164.15 · 1,508 shares18 Sep 2026: ₹164.30 · 14,840 shares21 Sep 2026: ₹162.10 · 7,848 shares22 Sep 2026: ₹162.30 · 3,148 shares23 Sep 2026: ₹161.65 · 18,572 shares
14016018022 Sep 202522 Dec 202524 Mar 202629 Jun 202623 Sep 202622 Sep 2025: ₹167.00 · 5,244 shares23 Sep 2025: ₹165.05 · 2,468 shares24 Sep 2025: ₹166.30 · 14,178 shares25 Sep 2025: ₹164.15 · 5,892 shares26 Sep 2025: ₹164.65 · 7,388 shares29 Sep 2025: ₹165.90 · 6,268 shares30 Sep 2025: ₹166.75 · 4,134 shares1 Oct 2025: ₹161.15 · 12,135 shares3 Oct 2025: ₹164.25 · 4,392 shares6 Oct 2025: ₹167.50 · 19,326 shares7 Oct 2025: ₹168.35 · 14,581 shares8 Oct 2025: ₹166.00 · 3,993 shares9 Oct 2025: ₹166.75 · 8,944 shares10 Oct 2025: ₹166.40 · 5,597 shares13 Oct 2025: ₹167.90 · 27,146 shares14 Oct 2025: ₹164.65 · 6,604 shares15 Oct 2025: ₹162.50 · 1,706 shares16 Oct 2025: ₹164.95 · 29,911 shares17 Oct 2025: ₹163.35 · 6,975 shares20 Oct 2025: ₹160.25 · 4,412 shares21 Oct 2025: ₹160.70 · 2,081 shares23 Oct 2025: ₹158.00 · 5,496 shares24 Oct 2025: ₹158.75 · 2,312 shares27 Oct 2025: ₹156.00 · 9,273 shares28 Oct 2025: ₹157.35 · 1,339 shares29 Oct 2025: ₹157.55 · 3,210 shares30 Oct 2025: ₹154.05 · 5,346 shares31 Oct 2025: ₹157.10 · 17,291 shares3 Nov 2025: ₹157.15 · 9,434 shares4 Nov 2025: ₹157.10 · 4,637 shares6 Nov 2025: ₹153.30 · 4,289 shares7 Nov 2025: ₹154.20 · 4,183 shares10 Nov 2025: ₹155.00 · 21,959 shares11 Nov 2025: ₹153.95 · 7,787 shares12 Nov 2025: ₹150.15 · 3,847 shares13 Nov 2025: ₹150.00 · 3,277 shares14 Nov 2025: ₹151.35 · 3,227 shares17 Nov 2025: ₹159.95 · 23,945 shares18 Nov 2025: ₹162.30 · 14,544 shares19 Nov 2025: ₹164.15 · 2,640 shares20 Nov 2025: ₹162.65 · 4,033 shares21 Nov 2025: ₹161.65 · 1,256 shares24 Nov 2025: ₹158.00 · 8,702 shares25 Nov 2025: ₹157.25 · 1,583 shares26 Nov 2025: ₹160.55 · 1,720 shares27 Nov 2025: ₹157.50 · 1,324 shares28 Nov 2025: ₹160.05 · 2,236 shares1 Dec 2025: ₹160.15 · 11,374 shares2 Dec 2025: ₹160.90 · 3,029 shares3 Dec 2025: ₹160.65 · 5,457 shares4 Dec 2025: ₹159.95 · 2,667 shares5 Dec 2025: ₹159.90 · 4,085 shares8 Dec 2025: ₹156.15 · 6,684 shares9 Dec 2025: ₹156.75 · 7,483 shares10 Dec 2025: ₹161.45 · 40,754 shares11 Dec 2025: ₹164.20 · 24,456 shares12 Dec 2025: ₹163.95 · 15,991 shares15 Dec 2025: ₹166.80 · 7,424 shares16 Dec 2025: ₹161.75 · 7,330 shares17 Dec 2025: ₹163.10 · 2,178 shares18 Dec 2025: ₹170.90 · 61,115 shares19 Dec 2025: ₹171.90 · 8,593 shares22 Dec 2025: ₹175.95 · 76,884 shares23 Dec 2025: ₹171.15 · 22,391 shares24 Dec 2025: ₹176.95 · 70,347 shares26 Dec 2025: ₹176.25 · 58,542 shares29 Dec 2025: ₹180.65 · 1,22,883 shares30 Dec 2025: ₹180.85 · 35,861 shares31 Dec 2025: ₹182.30 · 40,373 shares1 Jan 2026: ₹181.40 · 20,955 shares2 Jan 2026: ₹182.65 · 23,416 shares5 Jan 2026: ₹181.75 · 61,907 shares6 Jan 2026: ₹181.40 · 8,864 shares7 Jan 2026: ₹183.65 · 1,78,645 shares8 Jan 2026: ₹188.45 · 87,346 shares9 Jan 2026: ₹181.75 · 55,796 shares12 Jan 2026: ₹184.30 · 50,213 shares13 Jan 2026: ₹182.65 · 37,314 shares14 Jan 2026: ₹184.75 · 19,585 shares16 Jan 2026: ₹185.20 · 48,942 shares19 Jan 2026: ₹184.00 · 9,260 shares20 Jan 2026: ₹173.30 · 17,655 shares21 Jan 2026: ₹167.90 · 9,219 shares22 Jan 2026: ₹178.00 · 5,765 shares23 Jan 2026: ₹173.20 · 940 shares27 Jan 2026: ₹172.30 · 8,369 shares28 Jan 2026: ₹172.80 · 6,806 shares29 Jan 2026: ₹166.15 · 8,839 shares30 Jan 2026: ₹161.75 · 16,756 shares1 Feb 2026: ₹160.15 · 5,029 shares2 Feb 2026: ₹166.60 · 3,114 shares3 Feb 2026: ₹170.80 · 5,642 shares4 Feb 2026: ₹169.05 · 3,230 shares5 Feb 2026: ₹167.40 · 2,553 shares6 Feb 2026: ₹165.40 · 5,196 shares9 Feb 2026: ₹172.70 · 5,592 shares10 Feb 2026: ₹172.25 · 7,533 shares11 Feb 2026: ₹160.65 · 16,064 shares12 Feb 2026: ₹161.40 · 785 shares13 Feb 2026: ₹159.95 · 7,829 shares16 Feb 2026: ₹161.25 · 18,390 shares17 Feb 2026: ₹161.60 · 21,417 shares18 Feb 2026: ₹158.35 · 3,173 shares19 Feb 2026: ₹160.35 · 3,985 shares20 Feb 2026: ₹160.45 · 27,207 shares23 Feb 2026: ₹162.65 · 1,923 shares24 Feb 2026: ₹161.10 · 5,876 shares25 Feb 2026: ₹162.70 · 8,799 shares26 Feb 2026: ₹162.30 · 1,636 shares27 Feb 2026: ₹171.05 · 27,521 shares2 Mar 2026: ₹172.25 · 30,950 shares4 Mar 2026: ₹173.00 · 9,267 shares5 Mar 2026: ₹173.55 · 22,689 shares6 Mar 2026: ₹173.90 · 11,944 shares9 Mar 2026: ₹166.70 · 7,251 shares10 Mar 2026: ₹167.90 · 1,237 shares11 Mar 2026: ₹168.05 · 16,956 shares12 Mar 2026: ₹169.80 · 565 shares13 Mar 2026: ₹164.90 · 2,471 shares16 Mar 2026: ₹163.85 · 10,643 shares17 Mar 2026: ₹169.35 · 29,212 shares18 Mar 2026: ₹171.45 · 14,296 shares19 Mar 2026: ₹170.50 · 8,014 shares20 Mar 2026: ₹168.00 · 28,297 shares23 Mar 2026: ₹167.65 · 5,080 shares24 Mar 2026: ₹164.75 · 21,470 shares25 Mar 2026: ₹164.30 · 12,875 shares27 Mar 2026: ₹165.35 · 24,167 shares30 Mar 2026: ₹159.70 · 28,207 shares1 Apr 2026: ₹166.60 · 8,459 shares2 Apr 2026: ₹160.00 · 21,706 shares6 Apr 2026: ₹159.15 · 33,388 shares7 Apr 2026: ₹160.30 · 28,946 shares8 Apr 2026: ₹166.90 · 44,536 shares9 Apr 2026: ₹167.55 · 7,091 shares10 Apr 2026: ₹167.75 · 9,613 shares13 Apr 2026: ₹167.40 · 6,127 shares15 Apr 2026: ₹171.25 · 4,198 shares16 Apr 2026: ₹168.25 · 19,457 shares17 Apr 2026: ₹166.70 · 14,379 shares20 Apr 2026: ₹169.00 · 7,256 shares21 Apr 2026: ₹166.85 · 4,834 shares22 Apr 2026: ₹169.10 · 4,491 shares23 Apr 2026: ₹167.20 · 1,187 shares24 Apr 2026: ₹165.20 · 3,276 shares27 Apr 2026: ₹164.85 · 3,863 shares28 Apr 2026: ₹164.95 · 7,307 shares29 Apr 2026: ₹164.00 · 10,998 shares30 Apr 2026: ₹161.85 · 884 shares4 May 2026: ₹164.35 · 1,359 shares5 May 2026: ₹162.65 · 879 shares6 May 2026: ₹163.85 · 1,437 shares7 May 2026: ₹159.90 · 10,568 shares8 May 2026: ₹155.70 · 24,242 shares11 May 2026: ₹156.05 · 6,451 shares12 May 2026: ₹150.60 · 4,660 shares13 May 2026: ₹154.60 · 1,040 shares14 May 2026: ₹154.70 · 786 shares15 May 2026: ₹151.30 · 637 shares18 May 2026: ₹147.80 · 3,184 shares19 May 2026: ₹151.25 · 888 shares20 May 2026: ₹149.15 · 141 shares21 May 2026: ₹150.25 · 4,473 shares22 May 2026: ₹149.65 · 3,289 shares25 May 2026: ₹152.25 · 11,488 shares26 May 2026: ₹151.00 · 7,470 shares27 May 2026: ₹149.40 · 7,053 shares29 May 2026: ₹141.30 · 22,749 shares1 Jun 2026: ₹145.95 · 5,370 shares2 Jun 2026: ₹146.55 · 4,443 shares3 Jun 2026: ₹147.90 · 3,208 shares4 Jun 2026: ₹144.05 · 2,050 shares5 Jun 2026: ₹150.20 · 6,349 shares8 Jun 2026: ₹146.65 · 1,253 shares9 Jun 2026: ₹146.50 · 2,744 shares10 Jun 2026: ₹143.70 · 1,094 shares11 Jun 2026: ₹143.35 · 1,603 shares12 Jun 2026: ₹147.10 · 7,803 shares15 Jun 2026: ₹151.40 · 14,971 shares16 Jun 2026: ₹149.90 · 5,351 shares17 Jun 2026: ₹153.80 · 36,678 shares18 Jun 2026: ₹152.20 · 2,916 shares19 Jun 2026: ₹151.60 · 11,404 shares22 Jun 2026: ₹151.00 · 13,749 shares23 Jun 2026: ₹151.85 · 7,826 shares24 Jun 2026: ₹153.50 · 14,790 shares25 Jun 2026: ₹155.25 · 8,745 shares29 Jun 2026: ₹150.80 · 9,444 shares30 Jun 2026: ₹151.85 · 4,250 shares1 Jul 2026: ₹156.10 · 34,640 shares2 Jul 2026: ₹153.60 · 26,415 shares3 Jul 2026: ₹151.25 · 3,203 shares6 Jul 2026: ₹152.95 · 14,849 shares7 Jul 2026: ₹158.25 · 81,347 shares8 Jul 2026: ₹159.15 · 32,931 shares9 Jul 2026: ₹159.40 · 15,135 shares10 Jul 2026: ₹157.40 · 7,538 shares13 Jul 2026: ₹158.05 · 16,133 shares14 Jul 2026: ₹160.35 · 24,239 shares15 Jul 2026: ₹162.50 · 19,070 shares16 Jul 2026: ₹164.40 · 16,821 shares17 Jul 2026: ₹163.20 · 6,025 shares20 Jul 2026: ₹164.25 · 6,114 shares21 Jul 2026: ₹165.90 · 2,500 shares22 Jul 2026: ₹162.80 · 14,671 shares23 Jul 2026: ₹163.15 · 10,788 shares24 Jul 2026: ₹160.95 · 2,121 shares27 Jul 2026: ₹161.25 · 832 shares28 Jul 2026: ₹161.15 · 5,279 shares29 Jul 2026: ₹163.85 · 7,665 shares30 Jul 2026: ₹162.20 · 4,671 shares31 Jul 2026: ₹162.80 · 10,732 shares3 Aug 2026: ₹160.60 · 23,825 shares4 Aug 2026: ₹162.55 · 2,189 shares5 Aug 2026: ₹163.45 · 6,697 shares6 Aug 2026: ₹164.25 · 12,373 shares7 Aug 2026: ₹171.65 · 26,446 shares10 Aug 2026: ₹165.00 · 17,778 shares11 Aug 2026: ₹165.55 · 3,178 shares12 Aug 2026: ₹164.00 · 865 shares13 Aug 2026: ₹164.10 · 1,281 shares14 Aug 2026: ₹169.90 · 26,505 shares17 Aug 2026: ₹173.40 · 26,856 shares18 Aug 2026: ₹172.95 · 7,527 shares19 Aug 2026: ₹171.95 · 24,290 shares20 Aug 2026: ₹170.50 · 6,497 shares21 Aug 2026: ₹170.65 · 8,115 shares24 Aug 2026: ₹171.55 · 27,268 shares25 Aug 2026: ₹171.35 · 17,185 shares26 Aug 2026: ₹170.05 · 4,803 shares27 Aug 2026: ₹169.45 · 11,456 shares28 Aug 2026: ₹169.20 · 5,180 shares31 Aug 2026: ₹166.35 · 3,629 shares1 Sep 2026: ₹167.45 · 1,247 shares2 Sep 2026: ₹163.90 · 12,292 shares3 Sep 2026: ₹167.40 · 5,564 shares4 Sep 2026: ₹164.15 · 6,517 shares7 Sep 2026: ₹165.50 · 11,389 shares8 Sep 2026: ₹166.05 · 6,052 shares9 Sep 2026: ₹164.85 · 3,838 shares10 Sep 2026: ₹167.70 · 7,261 shares11 Sep 2026: ₹168.45 · 8,164 shares15 Sep 2026: ₹166.30 · 3,785 shares16 Sep 2026: ₹163.40 · 1,269 shares17 Sep 2026: ₹164.15 · 1,508 shares18 Sep 2026: ₹164.30 · 14,840 shares21 Sep 2026: ₹162.10 · 7,848 shares22 Sep 2026: ₹162.30 · 3,148 shares23 Sep 2026: ₹161.65 · 18,572 shares
14016018022 Sep 202522 Dec 202524 Mar 202629 Jun 202623 Sep 202622 Sep 2025: ₹167.00 · 5,244 shares23 Sep 2025: ₹165.05 · 2,468 shares24 Sep 2025: ₹166.30 · 14,178 shares25 Sep 2025: ₹164.15 · 5,892 shares26 Sep 2025: ₹164.65 · 7,388 shares29 Sep 2025: ₹165.90 · 6,268 shares30 Sep 2025: ₹166.75 · 4,134 shares1 Oct 2025: ₹161.15 · 12,135 shares3 Oct 2025: ₹164.25 · 4,392 shares6 Oct 2025: ₹167.50 · 19,326 shares7 Oct 2025: ₹168.35 · 14,581 shares8 Oct 2025: ₹166.00 · 3,993 shares9 Oct 2025: ₹166.75 · 8,944 shares10 Oct 2025: ₹166.40 · 5,597 shares13 Oct 2025: ₹167.90 · 27,146 shares14 Oct 2025: ₹164.65 · 6,604 shares15 Oct 2025: ₹162.50 · 1,706 shares16 Oct 2025: ₹164.95 · 29,911 shares17 Oct 2025: ₹163.35 · 6,975 shares20 Oct 2025: ₹160.25 · 4,412 shares21 Oct 2025: ₹160.70 · 2,081 shares23 Oct 2025: ₹158.00 · 5,496 shares24 Oct 2025: ₹158.75 · 2,312 shares27 Oct 2025: ₹156.00 · 9,273 shares28 Oct 2025: ₹157.35 · 1,339 shares29 Oct 2025: ₹157.55 · 3,210 shares30 Oct 2025: ₹154.05 · 5,346 shares31 Oct 2025: ₹157.10 · 17,291 shares3 Nov 2025: ₹157.15 · 9,434 shares4 Nov 2025: ₹157.10 · 4,637 shares6 Nov 2025: ₹153.30 · 4,289 shares7 Nov 2025: ₹154.20 · 4,183 shares10 Nov 2025: ₹155.00 · 21,959 shares11 Nov 2025: ₹153.95 · 7,787 shares12 Nov 2025: ₹150.15 · 3,847 shares13 Nov 2025: ₹150.00 · 3,277 shares14 Nov 2025: ₹151.35 · 3,227 shares17 Nov 2025: ₹159.95 · 23,945 shares18 Nov 2025: ₹162.30 · 14,544 shares19 Nov 2025: ₹164.15 · 2,640 shares20 Nov 2025: ₹162.65 · 4,033 shares21 Nov 2025: ₹161.65 · 1,256 shares24 Nov 2025: ₹158.00 · 8,702 shares25 Nov 2025: ₹157.25 · 1,583 shares26 Nov 2025: ₹160.55 · 1,720 shares27 Nov 2025: ₹157.50 · 1,324 shares28 Nov 2025: ₹160.05 · 2,236 shares1 Dec 2025: ₹160.15 · 11,374 shares2 Dec 2025: ₹160.90 · 3,029 shares3 Dec 2025: ₹160.65 · 5,457 shares4 Dec 2025: ₹159.95 · 2,667 shares5 Dec 2025: ₹159.90 · 4,085 shares8 Dec 2025: ₹156.15 · 6,684 shares9 Dec 2025: ₹156.75 · 7,483 shares10 Dec 2025: ₹161.45 · 40,754 shares11 Dec 2025: ₹164.20 · 24,456 shares12 Dec 2025: ₹163.95 · 15,991 shares15 Dec 2025: ₹166.80 · 7,424 shares16 Dec 2025: ₹161.75 · 7,330 shares17 Dec 2025: ₹163.10 · 2,178 shares18 Dec 2025: ₹170.90 · 61,115 shares19 Dec 2025: ₹171.90 · 8,593 shares22 Dec 2025: ₹175.95 · 76,884 shares23 Dec 2025: ₹171.15 · 22,391 shares24 Dec 2025: ₹176.95 · 70,347 shares26 Dec 2025: ₹176.25 · 58,542 shares29 Dec 2025: ₹180.65 · 1,22,883 shares30 Dec 2025: ₹180.85 · 35,861 shares31 Dec 2025: ₹182.30 · 40,373 shares1 Jan 2026: ₹181.40 · 20,955 shares2 Jan 2026: ₹182.65 · 23,416 shares5 Jan 2026: ₹181.75 · 61,907 shares6 Jan 2026: ₹181.40 · 8,864 shares7 Jan 2026: ₹183.65 · 1,78,645 shares8 Jan 2026: ₹188.45 · 87,346 shares9 Jan 2026: ₹181.75 · 55,796 shares12 Jan 2026: ₹184.30 · 50,213 shares13 Jan 2026: ₹182.65 · 37,314 shares14 Jan 2026: ₹184.75 · 19,585 shares16 Jan 2026: ₹185.20 · 48,942 shares19 Jan 2026: ₹184.00 · 9,260 shares20 Jan 2026: ₹173.30 · 17,655 shares21 Jan 2026: ₹167.90 · 9,219 shares22 Jan 2026: ₹178.00 · 5,765 shares23 Jan 2026: ₹173.20 · 940 shares27 Jan 2026: ₹172.30 · 8,369 shares28 Jan 2026: ₹172.80 · 6,806 shares29 Jan 2026: ₹166.15 · 8,839 shares30 Jan 2026: ₹161.75 · 16,756 shares1 Feb 2026: ₹160.15 · 5,029 shares2 Feb 2026: ₹166.60 · 3,114 shares3 Feb 2026: ₹170.80 · 5,642 shares4 Feb 2026: ₹169.05 · 3,230 shares5 Feb 2026: ₹167.40 · 2,553 shares6 Feb 2026: ₹165.40 · 5,196 shares9 Feb 2026: ₹172.70 · 5,592 shares10 Feb 2026: ₹172.25 · 7,533 shares11 Feb 2026: ₹160.65 · 16,064 shares12 Feb 2026: ₹161.40 · 785 shares13 Feb 2026: ₹159.95 · 7,829 shares16 Feb 2026: ₹161.25 · 18,390 shares17 Feb 2026: ₹161.60 · 21,417 shares18 Feb 2026: ₹158.35 · 3,173 shares19 Feb 2026: ₹160.35 · 3,985 shares20 Feb 2026: ₹160.45 · 27,207 shares23 Feb 2026: ₹162.65 · 1,923 shares24 Feb 2026: ₹161.10 · 5,876 shares25 Feb 2026: ₹162.70 · 8,799 shares26 Feb 2026: ₹162.30 · 1,636 shares27 Feb 2026: ₹171.05 · 27,521 shares2 Mar 2026: ₹172.25 · 30,950 shares4 Mar 2026: ₹173.00 · 9,267 shares5 Mar 2026: ₹173.55 · 22,689 shares6 Mar 2026: ₹173.90 · 11,944 shares9 Mar 2026: ₹166.70 · 7,251 shares10 Mar 2026: ₹167.90 · 1,237 shares11 Mar 2026: ₹168.05 · 16,956 shares12 Mar 2026: ₹169.80 · 565 shares13 Mar 2026: ₹164.90 · 2,471 shares16 Mar 2026: ₹163.85 · 10,643 shares17 Mar 2026: ₹169.35 · 29,212 shares18 Mar 2026: ₹171.45 · 14,296 shares19 Mar 2026: ₹170.50 · 8,014 shares20 Mar 2026: ₹168.00 · 28,297 shares23 Mar 2026: ₹167.65 · 5,080 shares24 Mar 2026: ₹164.75 · 21,470 shares25 Mar 2026: ₹164.30 · 12,875 shares27 Mar 2026: ₹165.35 · 24,167 shares30 Mar 2026: ₹159.70 · 28,207 shares1 Apr 2026: ₹166.60 · 8,459 shares2 Apr 2026: ₹160.00 · 21,706 shares6 Apr 2026: ₹159.15 · 33,388 shares7 Apr 2026: ₹160.30 · 28,946 shares8 Apr 2026: ₹166.90 · 44,536 shares9 Apr 2026: ₹167.55 · 7,091 shares10 Apr 2026: ₹167.75 · 9,613 shares13 Apr 2026: ₹167.40 · 6,127 shares15 Apr 2026: ₹171.25 · 4,198 shares16 Apr 2026: ₹168.25 · 19,457 shares17 Apr 2026: ₹166.70 · 14,379 shares20 Apr 2026: ₹169.00 · 7,256 shares21 Apr 2026: ₹166.85 · 4,834 shares22 Apr 2026: ₹169.10 · 4,491 shares23 Apr 2026: ₹167.20 · 1,187 shares24 Apr 2026: ₹165.20 · 3,276 shares27 Apr 2026: ₹164.85 · 3,863 shares28 Apr 2026: ₹164.95 · 7,307 shares29 Apr 2026: ₹164.00 · 10,998 shares30 Apr 2026: ₹161.85 · 884 shares4 May 2026: ₹164.35 · 1,359 shares5 May 2026: ₹162.65 · 879 shares6 May 2026: ₹163.85 · 1,437 shares7 May 2026: ₹159.90 · 10,568 shares8 May 2026: ₹155.70 · 24,242 shares11 May 2026: ₹156.05 · 6,451 shares12 May 2026: ₹150.60 · 4,660 shares13 May 2026: ₹154.60 · 1,040 shares14 May 2026: ₹154.70 · 786 shares15 May 2026: ₹151.30 · 637 shares18 May 2026: ₹147.80 · 3,184 shares19 May 2026: ₹151.25 · 888 shares20 May 2026: ₹149.15 · 141 shares21 May 2026: ₹150.25 · 4,473 shares22 May 2026: ₹149.65 · 3,289 shares25 May 2026: ₹152.25 · 11,488 shares26 May 2026: ₹151.00 · 7,470 shares27 May 2026: ₹149.40 · 7,053 shares29 May 2026: ₹141.30 · 22,749 shares1 Jun 2026: ₹145.95 · 5,370 shares2 Jun 2026: ₹146.55 · 4,443 shares3 Jun 2026: ₹147.90 · 3,208 shares4 Jun 2026: ₹144.05 · 2,050 shares5 Jun 2026: ₹150.20 · 6,349 shares8 Jun 2026: ₹146.65 · 1,253 shares9 Jun 2026: ₹146.50 · 2,744 shares10 Jun 2026: ₹143.70 · 1,094 shares11 Jun 2026: ₹143.35 · 1,603 shares12 Jun 2026: ₹147.10 · 7,803 shares15 Jun 2026: ₹151.40 · 14,971 shares16 Jun 2026: ₹149.90 · 5,351 shares17 Jun 2026: ₹153.80 · 36,678 shares18 Jun 2026: ₹152.20 · 2,916 shares19 Jun 2026: ₹151.60 · 11,404 shares22 Jun 2026: ₹151.00 · 13,749 shares23 Jun 2026: ₹151.85 · 7,826 shares24 Jun 2026: ₹153.50 · 14,790 shares25 Jun 2026: ₹155.25 · 8,745 shares29 Jun 2026: ₹150.80 · 9,444 shares30 Jun 2026: ₹151.85 · 4,250 shares1 Jul 2026: ₹156.10 · 34,640 shares2 Jul 2026: ₹153.60 · 26,415 shares3 Jul 2026: ₹151.25 · 3,203 shares6 Jul 2026: ₹152.95 · 14,849 shares7 Jul 2026: ₹158.25 · 81,347 shares8 Jul 2026: ₹159.15 · 32,931 shares9 Jul 2026: ₹159.40 · 15,135 shares10 Jul 2026: ₹157.40 · 7,538 shares13 Jul 2026: ₹158.05 · 16,133 shares14 Jul 2026: ₹160.35 · 24,239 shares15 Jul 2026: ₹162.50 · 19,070 shares16 Jul 2026: ₹164.40 · 16,821 shares17 Jul 2026: ₹163.20 · 6,025 shares20 Jul 2026: ₹164.25 · 6,114 shares21 Jul 2026: ₹165.90 · 2,500 shares22 Jul 2026: ₹162.80 · 14,671 shares23 Jul 2026: ₹163.15 · 10,788 shares24 Jul 2026: ₹160.95 · 2,121 shares27 Jul 2026: ₹161.25 · 832 shares28 Jul 2026: ₹161.15 · 5,279 shares29 Jul 2026: ₹163.85 · 7,665 shares30 Jul 2026: ₹162.20 · 4,671 shares31 Jul 2026: ₹162.80 · 10,732 shares3 Aug 2026: ₹160.60 · 23,825 shares4 Aug 2026: ₹162.55 · 2,189 shares5 Aug 2026: ₹163.45 · 6,697 shares6 Aug 2026: ₹164.25 · 12,373 shares7 Aug 2026: ₹171.65 · 26,446 shares10 Aug 2026: ₹165.00 · 17,778 shares11 Aug 2026: ₹165.55 · 3,178 shares12 Aug 2026: ₹164.00 · 865 shares13 Aug 2026: ₹164.10 · 1,281 shares14 Aug 2026: ₹169.90 · 26,505 shares17 Aug 2026: ₹173.40 · 26,856 shares18 Aug 2026: ₹172.95 · 7,527 shares19 Aug 2026: ₹171.95 · 24,290 shares20 Aug 2026: ₹170.50 · 6,497 shares21 Aug 2026: ₹170.65 · 8,115 shares24 Aug 2026: ₹171.55 · 27,268 shares25 Aug 2026: ₹171.35 · 17,185 shares26 Aug 2026: ₹170.05 · 4,803 shares27 Aug 2026: ₹169.45 · 11,456 shares28 Aug 2026: ₹169.20 · 5,180 shares31 Aug 2026: ₹166.35 · 3,629 shares1 Sep 2026: ₹167.45 · 1,247 shares2 Sep 2026: ₹163.90 · 12,292 shares3 Sep 2026: ₹167.40 · 5,564 shares4 Sep 2026: ₹164.15 · 6,517 shares7 Sep 2026: ₹165.50 · 11,389 shares8 Sep 2026: ₹166.05 · 6,052 shares9 Sep 2026: ₹164.85 · 3,838 shares10 Sep 2026: ₹167.70 · 7,261 shares11 Sep 2026: ₹168.45 · 8,164 shares15 Sep 2026: ₹166.30 · 3,785 shares16 Sep 2026: ₹163.40 · 1,269 shares17 Sep 2026: ₹164.15 · 1,508 shares18 Sep 2026: ₹164.30 · 14,840 shares21 Sep 2026: ₹162.10 · 7,848 shares22 Sep 2026: ₹162.30 · 3,148 shares23 Sep 2026: ₹161.65 · 18,572 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.