ANVESHAN
Theme
Create account
Stocks · BSE 526717 · industry unknown

HCP PLASTENE BULKPACK LIMITED

BSE group XTtrade-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
₹395.15
23 Sep 2026 · BSE · +135.1% 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

Entered: funds that did not hold it three disclosures ago and do now.

Fund3-mo changeWeight nowSinceNow vs entry
No fund entered 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

20030040022 Sep 202522 Dec 202524 Mar 202629 Jun 202623 Sep 202622 Sep 2025: ₹168.10 · 567 shares23 Sep 2025: ₹165.00 · 154 shares24 Sep 2025: ₹170.10 · 2,474 shares25 Sep 2025: ₹176.90 · 2,732 shares26 Sep 2025: ₹169.30 · 642 shares29 Sep 2025: ₹169.30 · 20 shares30 Sep 2025: ₹166.00 · 553 shares1 Oct 2025: ₹171.00 · 503 shares3 Oct 2025: ₹172.65 · 339 shares6 Oct 2025: ₹165.80 · 649 shares7 Oct 2025: ₹160.15 · 1,873 shares8 Oct 2025: ₹170.00 · 1,106 shares9 Oct 2025: ₹163.00 · 223 shares10 Oct 2025: ₹173.40 · 1,065 shares13 Oct 2025: ₹167.30 · 1,987 shares14 Oct 2025: ₹166.00 · 120 shares15 Oct 2025: ₹172.00 · 45 shares16 Oct 2025: ₹166.75 · 2,698 shares17 Oct 2025: ₹168.45 · 803 shares20 Oct 2025: ₹172.00 · 660 shares21 Oct 2025: ₹179.55 · 1,209 shares23 Oct 2025: ₹176.80 · 1,651 shares24 Oct 2025: ₹170.10 · 1,727 shares27 Oct 2025: ₹178.60 · 1,487 shares28 Oct 2025: ₹163.50 · 7,338 shares29 Oct 2025: ₹163.50 · 464 shares30 Oct 2025: ₹163.85 · 874 shares31 Oct 2025: ₹163.55 · 71,271 shares3 Nov 2025: ₹163.15 · 5,655 shares4 Nov 2025: ₹152.75 · 54,202 shares6 Nov 2025: ₹154.95 · 39,424 shares7 Nov 2025: ₹156.10 · 266 shares10 Nov 2025: ₹163.00 · 30,690 shares11 Nov 2025: ₹163.10 · 33,200 shares12 Nov 2025: ₹179.40 · 13,883 shares13 Nov 2025: ₹197.30 · 25,643 shares14 Nov 2025: ₹187.45 · 11,409 shares17 Nov 2025: ₹178.10 · 4,795 shares18 Nov 2025: ₹185.35 · 5,062 shares19 Nov 2025: ₹193.55 · 7,442 shares20 Nov 2025: ₹187.50 · 42,238 shares21 Nov 2025: ₹186.70 · 11,740 shares24 Nov 2025: ₹180.90 · 4,297 shares25 Nov 2025: ₹173.80 · 11,384 shares26 Nov 2025: ₹176.20 · 7,763 shares27 Nov 2025: ₹183.35 · 2,770 shares28 Nov 2025: ₹192.50 · 8,922 shares1 Dec 2025: ₹191.25 · 8,252 shares2 Dec 2025: ₹193.55 · 2,760 shares3 Dec 2025: ₹193.90 · 2,101 shares4 Dec 2025: ₹186.95 · 30,782 shares5 Dec 2025: ₹189.40 · 15,811 shares8 Dec 2025: ₹186.90 · 432 shares9 Dec 2025: ₹193.25 · 1,837 shares10 Dec 2025: ₹187.95 · 53,862 shares11 Dec 2025: ₹183.40 · 50,430 shares12 Dec 2025: ₹178.90 · 2,811 shares15 Dec 2025: ₹179.50 · 2,399 shares16 Dec 2025: ₹174.60 · 1,167 shares17 Dec 2025: ₹186.20 · 2,373 shares18 Dec 2025: ₹186.65 · 842 shares19 Dec 2025: ₹184.95 · 2,007 shares22 Dec 2025: ₹182.45 · 4,579 shares23 Dec 2025: ₹185.00 · 5,464 shares24 Dec 2025: ₹173.80 · 7,557 shares26 Dec 2025: ₹178.85 · 412 shares29 Dec 2025: ₹175.35 · 4,241 shares30 Dec 2025: ₹166.30 · 21,963 shares31 Dec 2025: ₹172.20 · 4,740 shares1 Jan 2026: ₹176.40 · 2,615 shares2 Jan 2026: ₹170.35 · 4,333 shares5 Jan 2026: ₹171.30 · 2,109 shares6 Jan 2026: ₹173.95 · 472 shares7 Jan 2026: ₹171.05 · 372 shares8 Jan 2026: ₹172.75 · 642 shares9 Jan 2026: ₹170.15 · 819 shares12 Jan 2026: ₹169.25 · 2,805 shares13 Jan 2026: ₹169.90 · 1,626 shares14 Jan 2026: ₹159.30 · 2,442 shares16 Jan 2026: ₹152.70 · 2,286 shares19 Jan 2026: ₹154.50 · 2,960 shares20 Jan 2026: ₹150.05 · 1,179 shares21 Jan 2026: ₹161.50 · 3,956 shares22 Jan 2026: ₹160.45 · 2,923 shares23 Jan 2026: ₹150.70 · 1,533 shares27 Jan 2026: ₹157.95 · 2,469 shares28 Jan 2026: ₹152.75 · 151 shares29 Jan 2026: ₹159.55 · 1,926 shares30 Jan 2026: ₹153.85 · 6,665 shares1 Feb 2026: ₹153.60 · 1,657 shares2 Feb 2026: ₹145.50 · 2,573 shares3 Feb 2026: ₹150.05 · 406 shares4 Feb 2026: ₹153.95 · 2,297 shares5 Feb 2026: ₹167.80 · 7,408 shares6 Feb 2026: ₹165.65 · 5,826 shares9 Feb 2026: ₹160.70 · 2,807 shares10 Feb 2026: ₹167.25 · 9,046 shares11 Feb 2026: ₹186.60 · 24,673 shares12 Feb 2026: ₹184.70 · 6,017 shares13 Feb 2026: ₹181.10 · 7,161 shares16 Feb 2026: ₹181.10 · 3,188 shares17 Feb 2026: ₹180.85 · 3,832 shares18 Feb 2026: ₹184.10 · 2,735 shares19 Feb 2026: ₹177.15 · 2,569 shares20 Feb 2026: ₹179.55 · 1,968 shares23 Feb 2026: ₹180.35 · 755 shares24 Feb 2026: ₹177.60 · 1,065 shares25 Feb 2026: ₹176.85 · 5,779 shares26 Feb 2026: ₹179.35 · 8,237 shares27 Feb 2026: ₹179.10 · 1,547 shares2 Mar 2026: ₹182.15 · 12,197 shares4 Mar 2026: ₹179.00 · 9,330 shares5 Mar 2026: ₹183.45 · 2,928 shares6 Mar 2026: ₹182.45 · 2,460 shares9 Mar 2026: ₹177.60 · 1,584 shares10 Mar 2026: ₹181.20 · 2,448 shares11 Mar 2026: ₹179.05 · 4,160 shares12 Mar 2026: ₹175.15 · 3,399 shares13 Mar 2026: ₹175.05 · 959 shares16 Mar 2026: ₹177.35 · 580 shares17 Mar 2026: ₹172.95 · 2,128 shares18 Mar 2026: ₹177.85 · 2,011 shares19 Mar 2026: ₹178.00 · 1,079 shares20 Mar 2026: ₹177.40 · 1,446 shares23 Mar 2026: ₹167.05 · 3,899 shares24 Mar 2026: ₹160.60 · 9,995 shares25 Mar 2026: ₹165.45 · 7,051 shares27 Mar 2026: ₹161.25 · 1,679 shares30 Mar 2026: ₹158.10 · 393 shares1 Apr 2026: ₹165.90 · 1,313 shares2 Apr 2026: ₹182.95 · 7,665 shares6 Apr 2026: ₹186.40 · 18,871 shares7 Apr 2026: ₹179.65 · 6,952 shares8 Apr 2026: ₹182.55 · 5,536 shares9 Apr 2026: ₹184.15 · 3,532 shares10 Apr 2026: ₹186.80 · 8,703 shares13 Apr 2026: ₹183.15 · 2,598 shares15 Apr 2026: ₹181.10 · 15,946 shares16 Apr 2026: ₹182.85 · 3,919 shares17 Apr 2026: ₹176.95 · 9,069 shares20 Apr 2026: ₹177.05 · 1,302 shares21 Apr 2026: ₹176.95 · 5,340 shares22 Apr 2026: ₹203.80 · 35,218 shares23 Apr 2026: ₹203.05 · 9,063 shares24 Apr 2026: ₹213.55 · 22,189 shares27 Apr 2026: ₹240.25 · 24,291 shares28 Apr 2026: ₹257.25 · 36,607 shares29 Apr 2026: ₹270.00 · 20,293 shares30 Apr 2026: ₹267.05 · 7,462 shares4 May 2026: ₹275.65 · 12,136 shares5 May 2026: ₹275.55 · 2,904 shares6 May 2026: ₹275.55 · 2,115 shares7 May 2026: ₹275.10 · 2,542 shares8 May 2026: ₹272.65 · 2,404 shares11 May 2026: ₹277.30 · 2,322 shares12 May 2026: ₹263.45 · 2,442 shares13 May 2026: ₹261.70 · 1,915 shares14 May 2026: ₹256.40 · 1,726 shares15 May 2026: ₹250.00 · 1,439 shares18 May 2026: ₹244.45 · 4,817 shares19 May 2026: ₹249.35 · 2,063 shares20 May 2026: ₹237.60 · 10,286 shares21 May 2026: ₹244.45 · 1,513 shares22 May 2026: ₹250.15 · 1,690 shares25 May 2026: ₹249.90 · 4,476 shares26 May 2026: ₹252.70 · 12,127 shares27 May 2026: ₹264.15 · 13,495 shares29 May 2026: ₹251.50 · 8,692 shares1 Jun 2026: ₹250.00 · 6,476 shares2 Jun 2026: ₹248.00 · 361 shares3 Jun 2026: ₹240.55 · 379 shares4 Jun 2026: ₹228.60 · 10,624 shares5 Jun 2026: ₹217.95 · 2,978 shares8 Jun 2026: ₹207.10 · 4,866 shares9 Jun 2026: ₹207.00 · 2,218 shares10 Jun 2026: ₹209.60 · 1,930 shares11 Jun 2026: ₹204.95 · 1,699 shares12 Jun 2026: ₹204.90 · 1,03,432 shares15 Jun 2026: ₹208.55 · 1,797 shares16 Jun 2026: ₹218.70 · 5,176 shares17 Jun 2026: ₹228.25 · 3,108 shares18 Jun 2026: ₹220.55 · 56,158 shares19 Jun 2026: ₹228.40 · 60,793 shares22 Jun 2026: ₹223.85 · 794 shares23 Jun 2026: ₹222.20 · 5,533 shares24 Jun 2026: ₹223.65 · 6,173 shares25 Jun 2026: ₹216.50 · 637 shares29 Jun 2026: ₹209.00 · 22,570 shares30 Jun 2026: ₹201.50 · 1,259 shares1 Jul 2026: ₹203.35 · 12,906 shares2 Jul 2026: ₹201.50 · 13,591 shares3 Jul 2026: ₹194.50 · 4,807 shares6 Jul 2026: ₹202.65 · 2,269 shares7 Jul 2026: ₹192.65 · 4,735 shares8 Jul 2026: ₹190.00 · 1,31,185 shares9 Jul 2026: ₹190.50 · 25,364 shares10 Jul 2026: ₹185.30 · 71,610 shares13 Jul 2026: ₹179.00 · 34,729 shares14 Jul 2026: ₹184.40 · 762 shares15 Jul 2026: ₹192.90 · 57,110 shares16 Jul 2026: ₹202.50 · 49,766 shares17 Jul 2026: ₹198.35 · 35,593 shares20 Jul 2026: ₹188.90 · 13,890 shares21 Jul 2026: ₹189.60 · 7,345 shares22 Jul 2026: ₹180.15 · 51,550 shares23 Jul 2026: ₹181.00 · 5,346 shares24 Jul 2026: ₹183.05 · 1,075 shares27 Jul 2026: ₹179.65 · 6,560 shares28 Jul 2026: ₹182.85 · 1,556 shares29 Jul 2026: ₹184.30 · 673 shares30 Jul 2026: ₹177.00 · 8,344 shares31 Jul 2026: ₹182.75 · 3,890 shares3 Aug 2026: ₹185.15 · 2,185 shares4 Aug 2026: ₹182.50 · 7,064 shares5 Aug 2026: ₹177.25 · 9,026 shares6 Aug 2026: ₹179.55 · 4,549 shares7 Aug 2026: ₹180.00 · 7,587 shares10 Aug 2026: ₹183.00 · 284 shares11 Aug 2026: ₹184.55 · 12,768 shares12 Aug 2026: ₹184.00 · 13,447 shares13 Aug 2026: ₹202.40 · 21,030 shares14 Aug 2026: ₹222.60 · 6,111 shares17 Aug 2026: ₹244.85 · 1,08,810 shares18 Aug 2026: ₹252.25 · 40,508 shares19 Aug 2026: ₹244.25 · 22,103 shares20 Aug 2026: ₹243.50 · 11,034 shares21 Aug 2026: ₹244.20 · 9,876 shares24 Aug 2026: ₹239.40 · 4,744 shares25 Aug 2026: ₹237.30 · 4,513 shares26 Aug 2026: ₹232.95 · 3,811 shares27 Aug 2026: ₹239.30 · 7,534 shares28 Aug 2026: ₹251.25 · 10,069 shares31 Aug 2026: ₹263.80 · 13,052 shares1 Sep 2026: ₹276.90 · 16,435 shares2 Sep 2026: ₹290.70 · 12,614 shares3 Sep 2026: ₹305.20 · 5,017 shares4 Sep 2026: ₹320.45 · 10,960 shares7 Sep 2026: ₹305.25 · 16,142 shares8 Sep 2026: ₹306.15 · 15,749 shares9 Sep 2026: ₹314.00 · 3,299 shares10 Sep 2026: ₹309.95 · 6,415 shares11 Sep 2026: ₹316.65 · 5,099 shares15 Sep 2026: ₹332.45 · 7,837 shares16 Sep 2026: ₹348.60 · 7,043 shares17 Sep 2026: ₹366.00 · 5,898 shares18 Sep 2026: ₹383.80 · 16,028 shares21 Sep 2026: ₹385.90 · 10,732 shares22 Sep 2026: ₹385.95 · 13,100 shares23 Sep 2026: ₹395.15 · 9,423 shares
20030040022 Sep 202522 Dec 202524 Mar 202629 Jun 202623 Sep 202622 Sep 2025: ₹168.10 · 567 shares23 Sep 2025: ₹165.00 · 154 shares24 Sep 2025: ₹170.10 · 2,474 shares25 Sep 2025: ₹176.90 · 2,732 shares26 Sep 2025: ₹169.30 · 642 shares29 Sep 2025: ₹169.30 · 20 shares30 Sep 2025: ₹166.00 · 553 shares1 Oct 2025: ₹171.00 · 503 shares3 Oct 2025: ₹172.65 · 339 shares6 Oct 2025: ₹165.80 · 649 shares7 Oct 2025: ₹160.15 · 1,873 shares8 Oct 2025: ₹170.00 · 1,106 shares9 Oct 2025: ₹163.00 · 223 shares10 Oct 2025: ₹173.40 · 1,065 shares13 Oct 2025: ₹167.30 · 1,987 shares14 Oct 2025: ₹166.00 · 120 shares15 Oct 2025: ₹172.00 · 45 shares16 Oct 2025: ₹166.75 · 2,698 shares17 Oct 2025: ₹168.45 · 803 shares20 Oct 2025: ₹172.00 · 660 shares21 Oct 2025: ₹179.55 · 1,209 shares23 Oct 2025: ₹176.80 · 1,651 shares24 Oct 2025: ₹170.10 · 1,727 shares27 Oct 2025: ₹178.60 · 1,487 shares28 Oct 2025: ₹163.50 · 7,338 shares29 Oct 2025: ₹163.50 · 464 shares30 Oct 2025: ₹163.85 · 874 shares31 Oct 2025: ₹163.55 · 71,271 shares3 Nov 2025: ₹163.15 · 5,655 shares4 Nov 2025: ₹152.75 · 54,202 shares6 Nov 2025: ₹154.95 · 39,424 shares7 Nov 2025: ₹156.10 · 266 shares10 Nov 2025: ₹163.00 · 30,690 shares11 Nov 2025: ₹163.10 · 33,200 shares12 Nov 2025: ₹179.40 · 13,883 shares13 Nov 2025: ₹197.30 · 25,643 shares14 Nov 2025: ₹187.45 · 11,409 shares17 Nov 2025: ₹178.10 · 4,795 shares18 Nov 2025: ₹185.35 · 5,062 shares19 Nov 2025: ₹193.55 · 7,442 shares20 Nov 2025: ₹187.50 · 42,238 shares21 Nov 2025: ₹186.70 · 11,740 shares24 Nov 2025: ₹180.90 · 4,297 shares25 Nov 2025: ₹173.80 · 11,384 shares26 Nov 2025: ₹176.20 · 7,763 shares27 Nov 2025: ₹183.35 · 2,770 shares28 Nov 2025: ₹192.50 · 8,922 shares1 Dec 2025: ₹191.25 · 8,252 shares2 Dec 2025: ₹193.55 · 2,760 shares3 Dec 2025: ₹193.90 · 2,101 shares4 Dec 2025: ₹186.95 · 30,782 shares5 Dec 2025: ₹189.40 · 15,811 shares8 Dec 2025: ₹186.90 · 432 shares9 Dec 2025: ₹193.25 · 1,837 shares10 Dec 2025: ₹187.95 · 53,862 shares11 Dec 2025: ₹183.40 · 50,430 shares12 Dec 2025: ₹178.90 · 2,811 shares15 Dec 2025: ₹179.50 · 2,399 shares16 Dec 2025: ₹174.60 · 1,167 shares17 Dec 2025: ₹186.20 · 2,373 shares18 Dec 2025: ₹186.65 · 842 shares19 Dec 2025: ₹184.95 · 2,007 shares22 Dec 2025: ₹182.45 · 4,579 shares23 Dec 2025: ₹185.00 · 5,464 shares24 Dec 2025: ₹173.80 · 7,557 shares26 Dec 2025: ₹178.85 · 412 shares29 Dec 2025: ₹175.35 · 4,241 shares30 Dec 2025: ₹166.30 · 21,963 shares31 Dec 2025: ₹172.20 · 4,740 shares1 Jan 2026: ₹176.40 · 2,615 shares2 Jan 2026: ₹170.35 · 4,333 shares5 Jan 2026: ₹171.30 · 2,109 shares6 Jan 2026: ₹173.95 · 472 shares7 Jan 2026: ₹171.05 · 372 shares8 Jan 2026: ₹172.75 · 642 shares9 Jan 2026: ₹170.15 · 819 shares12 Jan 2026: ₹169.25 · 2,805 shares13 Jan 2026: ₹169.90 · 1,626 shares14 Jan 2026: ₹159.30 · 2,442 shares16 Jan 2026: ₹152.70 · 2,286 shares19 Jan 2026: ₹154.50 · 2,960 shares20 Jan 2026: ₹150.05 · 1,179 shares21 Jan 2026: ₹161.50 · 3,956 shares22 Jan 2026: ₹160.45 · 2,923 shares23 Jan 2026: ₹150.70 · 1,533 shares27 Jan 2026: ₹157.95 · 2,469 shares28 Jan 2026: ₹152.75 · 151 shares29 Jan 2026: ₹159.55 · 1,926 shares30 Jan 2026: ₹153.85 · 6,665 shares1 Feb 2026: ₹153.60 · 1,657 shares2 Feb 2026: ₹145.50 · 2,573 shares3 Feb 2026: ₹150.05 · 406 shares4 Feb 2026: ₹153.95 · 2,297 shares5 Feb 2026: ₹167.80 · 7,408 shares6 Feb 2026: ₹165.65 · 5,826 shares9 Feb 2026: ₹160.70 · 2,807 shares10 Feb 2026: ₹167.25 · 9,046 shares11 Feb 2026: ₹186.60 · 24,673 shares12 Feb 2026: ₹184.70 · 6,017 shares13 Feb 2026: ₹181.10 · 7,161 shares16 Feb 2026: ₹181.10 · 3,188 shares17 Feb 2026: ₹180.85 · 3,832 shares18 Feb 2026: ₹184.10 · 2,735 shares19 Feb 2026: ₹177.15 · 2,569 shares20 Feb 2026: ₹179.55 · 1,968 shares23 Feb 2026: ₹180.35 · 755 shares24 Feb 2026: ₹177.60 · 1,065 shares25 Feb 2026: ₹176.85 · 5,779 shares26 Feb 2026: ₹179.35 · 8,237 shares27 Feb 2026: ₹179.10 · 1,547 shares2 Mar 2026: ₹182.15 · 12,197 shares4 Mar 2026: ₹179.00 · 9,330 shares5 Mar 2026: ₹183.45 · 2,928 shares6 Mar 2026: ₹182.45 · 2,460 shares9 Mar 2026: ₹177.60 · 1,584 shares10 Mar 2026: ₹181.20 · 2,448 shares11 Mar 2026: ₹179.05 · 4,160 shares12 Mar 2026: ₹175.15 · 3,399 shares13 Mar 2026: ₹175.05 · 959 shares16 Mar 2026: ₹177.35 · 580 shares17 Mar 2026: ₹172.95 · 2,128 shares18 Mar 2026: ₹177.85 · 2,011 shares19 Mar 2026: ₹178.00 · 1,079 shares20 Mar 2026: ₹177.40 · 1,446 shares23 Mar 2026: ₹167.05 · 3,899 shares24 Mar 2026: ₹160.60 · 9,995 shares25 Mar 2026: ₹165.45 · 7,051 shares27 Mar 2026: ₹161.25 · 1,679 shares30 Mar 2026: ₹158.10 · 393 shares1 Apr 2026: ₹165.90 · 1,313 shares2 Apr 2026: ₹182.95 · 7,665 shares6 Apr 2026: ₹186.40 · 18,871 shares7 Apr 2026: ₹179.65 · 6,952 shares8 Apr 2026: ₹182.55 · 5,536 shares9 Apr 2026: ₹184.15 · 3,532 shares10 Apr 2026: ₹186.80 · 8,703 shares13 Apr 2026: ₹183.15 · 2,598 shares15 Apr 2026: ₹181.10 · 15,946 shares16 Apr 2026: ₹182.85 · 3,919 shares17 Apr 2026: ₹176.95 · 9,069 shares20 Apr 2026: ₹177.05 · 1,302 shares21 Apr 2026: ₹176.95 · 5,340 shares22 Apr 2026: ₹203.80 · 35,218 shares23 Apr 2026: ₹203.05 · 9,063 shares24 Apr 2026: ₹213.55 · 22,189 shares27 Apr 2026: ₹240.25 · 24,291 shares28 Apr 2026: ₹257.25 · 36,607 shares29 Apr 2026: ₹270.00 · 20,293 shares30 Apr 2026: ₹267.05 · 7,462 shares4 May 2026: ₹275.65 · 12,136 shares5 May 2026: ₹275.55 · 2,904 shares6 May 2026: ₹275.55 · 2,115 shares7 May 2026: ₹275.10 · 2,542 shares8 May 2026: ₹272.65 · 2,404 shares11 May 2026: ₹277.30 · 2,322 shares12 May 2026: ₹263.45 · 2,442 shares13 May 2026: ₹261.70 · 1,915 shares14 May 2026: ₹256.40 · 1,726 shares15 May 2026: ₹250.00 · 1,439 shares18 May 2026: ₹244.45 · 4,817 shares19 May 2026: ₹249.35 · 2,063 shares20 May 2026: ₹237.60 · 10,286 shares21 May 2026: ₹244.45 · 1,513 shares22 May 2026: ₹250.15 · 1,690 shares25 May 2026: ₹249.90 · 4,476 shares26 May 2026: ₹252.70 · 12,127 shares27 May 2026: ₹264.15 · 13,495 shares29 May 2026: ₹251.50 · 8,692 shares1 Jun 2026: ₹250.00 · 6,476 shares2 Jun 2026: ₹248.00 · 361 shares3 Jun 2026: ₹240.55 · 379 shares4 Jun 2026: ₹228.60 · 10,624 shares5 Jun 2026: ₹217.95 · 2,978 shares8 Jun 2026: ₹207.10 · 4,866 shares9 Jun 2026: ₹207.00 · 2,218 shares10 Jun 2026: ₹209.60 · 1,930 shares11 Jun 2026: ₹204.95 · 1,699 shares12 Jun 2026: ₹204.90 · 1,03,432 shares15 Jun 2026: ₹208.55 · 1,797 shares16 Jun 2026: ₹218.70 · 5,176 shares17 Jun 2026: ₹228.25 · 3,108 shares18 Jun 2026: ₹220.55 · 56,158 shares19 Jun 2026: ₹228.40 · 60,793 shares22 Jun 2026: ₹223.85 · 794 shares23 Jun 2026: ₹222.20 · 5,533 shares24 Jun 2026: ₹223.65 · 6,173 shares25 Jun 2026: ₹216.50 · 637 shares29 Jun 2026: ₹209.00 · 22,570 shares30 Jun 2026: ₹201.50 · 1,259 shares1 Jul 2026: ₹203.35 · 12,906 shares2 Jul 2026: ₹201.50 · 13,591 shares3 Jul 2026: ₹194.50 · 4,807 shares6 Jul 2026: ₹202.65 · 2,269 shares7 Jul 2026: ₹192.65 · 4,735 shares8 Jul 2026: ₹190.00 · 1,31,185 shares9 Jul 2026: ₹190.50 · 25,364 shares10 Jul 2026: ₹185.30 · 71,610 shares13 Jul 2026: ₹179.00 · 34,729 shares14 Jul 2026: ₹184.40 · 762 shares15 Jul 2026: ₹192.90 · 57,110 shares16 Jul 2026: ₹202.50 · 49,766 shares17 Jul 2026: ₹198.35 · 35,593 shares20 Jul 2026: ₹188.90 · 13,890 shares21 Jul 2026: ₹189.60 · 7,345 shares22 Jul 2026: ₹180.15 · 51,550 shares23 Jul 2026: ₹181.00 · 5,346 shares24 Jul 2026: ₹183.05 · 1,075 shares27 Jul 2026: ₹179.65 · 6,560 shares28 Jul 2026: ₹182.85 · 1,556 shares29 Jul 2026: ₹184.30 · 673 shares30 Jul 2026: ₹177.00 · 8,344 shares31 Jul 2026: ₹182.75 · 3,890 shares3 Aug 2026: ₹185.15 · 2,185 shares4 Aug 2026: ₹182.50 · 7,064 shares5 Aug 2026: ₹177.25 · 9,026 shares6 Aug 2026: ₹179.55 · 4,549 shares7 Aug 2026: ₹180.00 · 7,587 shares10 Aug 2026: ₹183.00 · 284 shares11 Aug 2026: ₹184.55 · 12,768 shares12 Aug 2026: ₹184.00 · 13,447 shares13 Aug 2026: ₹202.40 · 21,030 shares14 Aug 2026: ₹222.60 · 6,111 shares17 Aug 2026: ₹244.85 · 1,08,810 shares18 Aug 2026: ₹252.25 · 40,508 shares19 Aug 2026: ₹244.25 · 22,103 shares20 Aug 2026: ₹243.50 · 11,034 shares21 Aug 2026: ₹244.20 · 9,876 shares24 Aug 2026: ₹239.40 · 4,744 shares25 Aug 2026: ₹237.30 · 4,513 shares26 Aug 2026: ₹232.95 · 3,811 shares27 Aug 2026: ₹239.30 · 7,534 shares28 Aug 2026: ₹251.25 · 10,069 shares31 Aug 2026: ₹263.80 · 13,052 shares1 Sep 2026: ₹276.90 · 16,435 shares2 Sep 2026: ₹290.70 · 12,614 shares3 Sep 2026: ₹305.20 · 5,017 shares4 Sep 2026: ₹320.45 · 10,960 shares7 Sep 2026: ₹305.25 · 16,142 shares8 Sep 2026: ₹306.15 · 15,749 shares9 Sep 2026: ₹314.00 · 3,299 shares10 Sep 2026: ₹309.95 · 6,415 shares11 Sep 2026: ₹316.65 · 5,099 shares15 Sep 2026: ₹332.45 · 7,837 shares16 Sep 2026: ₹348.60 · 7,043 shares17 Sep 2026: ₹366.00 · 5,898 shares18 Sep 2026: ₹383.80 · 16,028 shares21 Sep 2026: ₹385.90 · 10,732 shares22 Sep 2026: ₹385.95 · 13,100 shares23 Sep 2026: ₹395.15 · 9,423 shares
20030040022 Sep 202522 Dec 202524 Mar 202629 Jun 202623 Sep 202622 Sep 2025: ₹168.10 · 567 shares23 Sep 2025: ₹165.00 · 154 shares24 Sep 2025: ₹170.10 · 2,474 shares25 Sep 2025: ₹176.90 · 2,732 shares26 Sep 2025: ₹169.30 · 642 shares29 Sep 2025: ₹169.30 · 20 shares30 Sep 2025: ₹166.00 · 553 shares1 Oct 2025: ₹171.00 · 503 shares3 Oct 2025: ₹172.65 · 339 shares6 Oct 2025: ₹165.80 · 649 shares7 Oct 2025: ₹160.15 · 1,873 shares8 Oct 2025: ₹170.00 · 1,106 shares9 Oct 2025: ₹163.00 · 223 shares10 Oct 2025: ₹173.40 · 1,065 shares13 Oct 2025: ₹167.30 · 1,987 shares14 Oct 2025: ₹166.00 · 120 shares15 Oct 2025: ₹172.00 · 45 shares16 Oct 2025: ₹166.75 · 2,698 shares17 Oct 2025: ₹168.45 · 803 shares20 Oct 2025: ₹172.00 · 660 shares21 Oct 2025: ₹179.55 · 1,209 shares23 Oct 2025: ₹176.80 · 1,651 shares24 Oct 2025: ₹170.10 · 1,727 shares27 Oct 2025: ₹178.60 · 1,487 shares28 Oct 2025: ₹163.50 · 7,338 shares29 Oct 2025: ₹163.50 · 464 shares30 Oct 2025: ₹163.85 · 874 shares31 Oct 2025: ₹163.55 · 71,271 shares3 Nov 2025: ₹163.15 · 5,655 shares4 Nov 2025: ₹152.75 · 54,202 shares6 Nov 2025: ₹154.95 · 39,424 shares7 Nov 2025: ₹156.10 · 266 shares10 Nov 2025: ₹163.00 · 30,690 shares11 Nov 2025: ₹163.10 · 33,200 shares12 Nov 2025: ₹179.40 · 13,883 shares13 Nov 2025: ₹197.30 · 25,643 shares14 Nov 2025: ₹187.45 · 11,409 shares17 Nov 2025: ₹178.10 · 4,795 shares18 Nov 2025: ₹185.35 · 5,062 shares19 Nov 2025: ₹193.55 · 7,442 shares20 Nov 2025: ₹187.50 · 42,238 shares21 Nov 2025: ₹186.70 · 11,740 shares24 Nov 2025: ₹180.90 · 4,297 shares25 Nov 2025: ₹173.80 · 11,384 shares26 Nov 2025: ₹176.20 · 7,763 shares27 Nov 2025: ₹183.35 · 2,770 shares28 Nov 2025: ₹192.50 · 8,922 shares1 Dec 2025: ₹191.25 · 8,252 shares2 Dec 2025: ₹193.55 · 2,760 shares3 Dec 2025: ₹193.90 · 2,101 shares4 Dec 2025: ₹186.95 · 30,782 shares5 Dec 2025: ₹189.40 · 15,811 shares8 Dec 2025: ₹186.90 · 432 shares9 Dec 2025: ₹193.25 · 1,837 shares10 Dec 2025: ₹187.95 · 53,862 shares11 Dec 2025: ₹183.40 · 50,430 shares12 Dec 2025: ₹178.90 · 2,811 shares15 Dec 2025: ₹179.50 · 2,399 shares16 Dec 2025: ₹174.60 · 1,167 shares17 Dec 2025: ₹186.20 · 2,373 shares18 Dec 2025: ₹186.65 · 842 shares19 Dec 2025: ₹184.95 · 2,007 shares22 Dec 2025: ₹182.45 · 4,579 shares23 Dec 2025: ₹185.00 · 5,464 shares24 Dec 2025: ₹173.80 · 7,557 shares26 Dec 2025: ₹178.85 · 412 shares29 Dec 2025: ₹175.35 · 4,241 shares30 Dec 2025: ₹166.30 · 21,963 shares31 Dec 2025: ₹172.20 · 4,740 shares1 Jan 2026: ₹176.40 · 2,615 shares2 Jan 2026: ₹170.35 · 4,333 shares5 Jan 2026: ₹171.30 · 2,109 shares6 Jan 2026: ₹173.95 · 472 shares7 Jan 2026: ₹171.05 · 372 shares8 Jan 2026: ₹172.75 · 642 shares9 Jan 2026: ₹170.15 · 819 shares12 Jan 2026: ₹169.25 · 2,805 shares13 Jan 2026: ₹169.90 · 1,626 shares14 Jan 2026: ₹159.30 · 2,442 shares16 Jan 2026: ₹152.70 · 2,286 shares19 Jan 2026: ₹154.50 · 2,960 shares20 Jan 2026: ₹150.05 · 1,179 shares21 Jan 2026: ₹161.50 · 3,956 shares22 Jan 2026: ₹160.45 · 2,923 shares23 Jan 2026: ₹150.70 · 1,533 shares27 Jan 2026: ₹157.95 · 2,469 shares28 Jan 2026: ₹152.75 · 151 shares29 Jan 2026: ₹159.55 · 1,926 shares30 Jan 2026: ₹153.85 · 6,665 shares1 Feb 2026: ₹153.60 · 1,657 shares2 Feb 2026: ₹145.50 · 2,573 shares3 Feb 2026: ₹150.05 · 406 shares4 Feb 2026: ₹153.95 · 2,297 shares5 Feb 2026: ₹167.80 · 7,408 shares6 Feb 2026: ₹165.65 · 5,826 shares9 Feb 2026: ₹160.70 · 2,807 shares10 Feb 2026: ₹167.25 · 9,046 shares11 Feb 2026: ₹186.60 · 24,673 shares12 Feb 2026: ₹184.70 · 6,017 shares13 Feb 2026: ₹181.10 · 7,161 shares16 Feb 2026: ₹181.10 · 3,188 shares17 Feb 2026: ₹180.85 · 3,832 shares18 Feb 2026: ₹184.10 · 2,735 shares19 Feb 2026: ₹177.15 · 2,569 shares20 Feb 2026: ₹179.55 · 1,968 shares23 Feb 2026: ₹180.35 · 755 shares24 Feb 2026: ₹177.60 · 1,065 shares25 Feb 2026: ₹176.85 · 5,779 shares26 Feb 2026: ₹179.35 · 8,237 shares27 Feb 2026: ₹179.10 · 1,547 shares2 Mar 2026: ₹182.15 · 12,197 shares4 Mar 2026: ₹179.00 · 9,330 shares5 Mar 2026: ₹183.45 · 2,928 shares6 Mar 2026: ₹182.45 · 2,460 shares9 Mar 2026: ₹177.60 · 1,584 shares10 Mar 2026: ₹181.20 · 2,448 shares11 Mar 2026: ₹179.05 · 4,160 shares12 Mar 2026: ₹175.15 · 3,399 shares13 Mar 2026: ₹175.05 · 959 shares16 Mar 2026: ₹177.35 · 580 shares17 Mar 2026: ₹172.95 · 2,128 shares18 Mar 2026: ₹177.85 · 2,011 shares19 Mar 2026: ₹178.00 · 1,079 shares20 Mar 2026: ₹177.40 · 1,446 shares23 Mar 2026: ₹167.05 · 3,899 shares24 Mar 2026: ₹160.60 · 9,995 shares25 Mar 2026: ₹165.45 · 7,051 shares27 Mar 2026: ₹161.25 · 1,679 shares30 Mar 2026: ₹158.10 · 393 shares1 Apr 2026: ₹165.90 · 1,313 shares2 Apr 2026: ₹182.95 · 7,665 shares6 Apr 2026: ₹186.40 · 18,871 shares7 Apr 2026: ₹179.65 · 6,952 shares8 Apr 2026: ₹182.55 · 5,536 shares9 Apr 2026: ₹184.15 · 3,532 shares10 Apr 2026: ₹186.80 · 8,703 shares13 Apr 2026: ₹183.15 · 2,598 shares15 Apr 2026: ₹181.10 · 15,946 shares16 Apr 2026: ₹182.85 · 3,919 shares17 Apr 2026: ₹176.95 · 9,069 shares20 Apr 2026: ₹177.05 · 1,302 shares21 Apr 2026: ₹176.95 · 5,340 shares22 Apr 2026: ₹203.80 · 35,218 shares23 Apr 2026: ₹203.05 · 9,063 shares24 Apr 2026: ₹213.55 · 22,189 shares27 Apr 2026: ₹240.25 · 24,291 shares28 Apr 2026: ₹257.25 · 36,607 shares29 Apr 2026: ₹270.00 · 20,293 shares30 Apr 2026: ₹267.05 · 7,462 shares4 May 2026: ₹275.65 · 12,136 shares5 May 2026: ₹275.55 · 2,904 shares6 May 2026: ₹275.55 · 2,115 shares7 May 2026: ₹275.10 · 2,542 shares8 May 2026: ₹272.65 · 2,404 shares11 May 2026: ₹277.30 · 2,322 shares12 May 2026: ₹263.45 · 2,442 shares13 May 2026: ₹261.70 · 1,915 shares14 May 2026: ₹256.40 · 1,726 shares15 May 2026: ₹250.00 · 1,439 shares18 May 2026: ₹244.45 · 4,817 shares19 May 2026: ₹249.35 · 2,063 shares20 May 2026: ₹237.60 · 10,286 shares21 May 2026: ₹244.45 · 1,513 shares22 May 2026: ₹250.15 · 1,690 shares25 May 2026: ₹249.90 · 4,476 shares26 May 2026: ₹252.70 · 12,127 shares27 May 2026: ₹264.15 · 13,495 shares29 May 2026: ₹251.50 · 8,692 shares1 Jun 2026: ₹250.00 · 6,476 shares2 Jun 2026: ₹248.00 · 361 shares3 Jun 2026: ₹240.55 · 379 shares4 Jun 2026: ₹228.60 · 10,624 shares5 Jun 2026: ₹217.95 · 2,978 shares8 Jun 2026: ₹207.10 · 4,866 shares9 Jun 2026: ₹207.00 · 2,218 shares10 Jun 2026: ₹209.60 · 1,930 shares11 Jun 2026: ₹204.95 · 1,699 shares12 Jun 2026: ₹204.90 · 1,03,432 shares15 Jun 2026: ₹208.55 · 1,797 shares16 Jun 2026: ₹218.70 · 5,176 shares17 Jun 2026: ₹228.25 · 3,108 shares18 Jun 2026: ₹220.55 · 56,158 shares19 Jun 2026: ₹228.40 · 60,793 shares22 Jun 2026: ₹223.85 · 794 shares23 Jun 2026: ₹222.20 · 5,533 shares24 Jun 2026: ₹223.65 · 6,173 shares25 Jun 2026: ₹216.50 · 637 shares29 Jun 2026: ₹209.00 · 22,570 shares30 Jun 2026: ₹201.50 · 1,259 shares1 Jul 2026: ₹203.35 · 12,906 shares2 Jul 2026: ₹201.50 · 13,591 shares3 Jul 2026: ₹194.50 · 4,807 shares6 Jul 2026: ₹202.65 · 2,269 shares7 Jul 2026: ₹192.65 · 4,735 shares8 Jul 2026: ₹190.00 · 1,31,185 shares9 Jul 2026: ₹190.50 · 25,364 shares10 Jul 2026: ₹185.30 · 71,610 shares13 Jul 2026: ₹179.00 · 34,729 shares14 Jul 2026: ₹184.40 · 762 shares15 Jul 2026: ₹192.90 · 57,110 shares16 Jul 2026: ₹202.50 · 49,766 shares17 Jul 2026: ₹198.35 · 35,593 shares20 Jul 2026: ₹188.90 · 13,890 shares21 Jul 2026: ₹189.60 · 7,345 shares22 Jul 2026: ₹180.15 · 51,550 shares23 Jul 2026: ₹181.00 · 5,346 shares24 Jul 2026: ₹183.05 · 1,075 shares27 Jul 2026: ₹179.65 · 6,560 shares28 Jul 2026: ₹182.85 · 1,556 shares29 Jul 2026: ₹184.30 · 673 shares30 Jul 2026: ₹177.00 · 8,344 shares31 Jul 2026: ₹182.75 · 3,890 shares3 Aug 2026: ₹185.15 · 2,185 shares4 Aug 2026: ₹182.50 · 7,064 shares5 Aug 2026: ₹177.25 · 9,026 shares6 Aug 2026: ₹179.55 · 4,549 shares7 Aug 2026: ₹180.00 · 7,587 shares10 Aug 2026: ₹183.00 · 284 shares11 Aug 2026: ₹184.55 · 12,768 shares12 Aug 2026: ₹184.00 · 13,447 shares13 Aug 2026: ₹202.40 · 21,030 shares14 Aug 2026: ₹222.60 · 6,111 shares17 Aug 2026: ₹244.85 · 1,08,810 shares18 Aug 2026: ₹252.25 · 40,508 shares19 Aug 2026: ₹244.25 · 22,103 shares20 Aug 2026: ₹243.50 · 11,034 shares21 Aug 2026: ₹244.20 · 9,876 shares24 Aug 2026: ₹239.40 · 4,744 shares25 Aug 2026: ₹237.30 · 4,513 shares26 Aug 2026: ₹232.95 · 3,811 shares27 Aug 2026: ₹239.30 · 7,534 shares28 Aug 2026: ₹251.25 · 10,069 shares31 Aug 2026: ₹263.80 · 13,052 shares1 Sep 2026: ₹276.90 · 16,435 shares2 Sep 2026: ₹290.70 · 12,614 shares3 Sep 2026: ₹305.20 · 5,017 shares4 Sep 2026: ₹320.45 · 10,960 shares7 Sep 2026: ₹305.25 · 16,142 shares8 Sep 2026: ₹306.15 · 15,749 shares9 Sep 2026: ₹314.00 · 3,299 shares10 Sep 2026: ₹309.95 · 6,415 shares11 Sep 2026: ₹316.65 · 5,099 shares15 Sep 2026: ₹332.45 · 7,837 shares16 Sep 2026: ₹348.60 · 7,043 shares17 Sep 2026: ₹366.00 · 5,898 shares18 Sep 2026: ₹383.80 · 16,028 shares21 Sep 2026: ₹385.90 · 10,732 shares22 Sep 2026: ₹385.95 · 13,100 shares23 Sep 2026: ₹395.15 · 9,423 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.