ANVESHAN Create account
Stocks · BSE 526901 · industry unknown

SONAL ADHESIVES 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
₹42.95
23 Sep 2026 · BSE · −11.2% 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

Exited: funds that held it three disclosures ago and no longer do.

Fund3-mo changeWeight nowSinceNow vs entry
No fund exited 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

405022 Sep 202522 Dec 202520 Mar 202629 Jun 202623 Sep 202622 Sep 2025: ₹48.34 · 1,484 shares23 Sep 2025: ₹47.66 · 1,442 shares24 Sep 2025: ₹46.17 · 2,676 shares25 Sep 2025: ₹46.83 · 1,141 shares26 Sep 2025: ₹48.33 · 427 shares29 Sep 2025: ₹47.25 · 323 shares30 Sep 2025: ₹47.95 · 53 shares1 Oct 2025: ₹49.00 · 114 shares3 Oct 2025: ₹49.20 · 1,036 shares6 Oct 2025: ₹48.26 · 153 shares7 Oct 2025: ₹47.84 · 2,186 shares8 Oct 2025: ₹49.95 · 558 shares9 Oct 2025: ₹49.64 · 453 shares10 Oct 2025: ₹47.68 · 547 shares13 Oct 2025: ₹48.80 · 463 shares14 Oct 2025: ₹47.26 · 510 shares15 Oct 2025: ₹48.25 · 2,371 shares16 Oct 2025: ₹46.81 · 523 shares17 Oct 2025: ₹47.99 · 2,793 shares20 Oct 2025: ₹48.95 · 50 shares23 Oct 2025: ₹49.00 · 17 shares24 Oct 2025: ₹47.41 · 696 shares27 Oct 2025: ₹48.66 · 202 shares28 Oct 2025: ₹47.72 · 129 shares29 Oct 2025: ₹47.56 · 153 shares30 Oct 2025: ₹48.87 · 1,977 shares31 Oct 2025: ₹47.04 · 930 shares3 Nov 2025: ₹47.33 · 1,133 shares4 Nov 2025: ₹48.80 · 122 shares6 Nov 2025: ₹47.00 · 943 shares7 Nov 2025: ₹48.55 · 675 shares10 Nov 2025: ₹48.55 · 151 shares11 Nov 2025: ₹48.40 · 6 shares12 Nov 2025: ₹51.98 · 1,925 shares13 Nov 2025: ₹48.76 · 613 shares14 Nov 2025: ₹48.10 · 185 shares17 Nov 2025: ₹48.01 · 1,029 shares18 Nov 2025: ₹49.00 · 893 shares19 Nov 2025: ₹49.00 · 584 shares20 Nov 2025: ₹49.99 · 488 shares21 Nov 2025: ₹50.59 · 3,406 shares24 Nov 2025: ₹49.00 · 1,410 shares25 Nov 2025: ₹48.75 · 283 shares26 Nov 2025: ₹48.80 · 1,426 shares27 Nov 2025: ₹48.51 · 1,510 shares28 Nov 2025: ₹48.29 · 41 shares1 Dec 2025: ₹49.90 · 549 shares2 Dec 2025: ₹51.80 · 1,446 shares3 Dec 2025: ₹49.47 · 895 shares4 Dec 2025: ₹48.00 · 964 shares5 Dec 2025: ₹47.31 · 77 shares8 Dec 2025: ₹46.63 · 1,251 shares9 Dec 2025: ₹45.83 · 1,344 shares10 Dec 2025: ₹46.75 · 104 shares11 Dec 2025: ₹46.00 · 920 shares12 Dec 2025: ₹46.00 · 16 shares15 Dec 2025: ₹46.98 · 478 shares16 Dec 2025: ₹46.02 · 755 shares17 Dec 2025: ₹46.02 · 343 shares18 Dec 2025: ₹46.38 · 1,395 shares19 Dec 2025: ₹44.86 · 3,386 shares22 Dec 2025: ₹45.69 · 802 shares23 Dec 2025: ₹45.45 · 696 shares24 Dec 2025: ₹43.37 · 4,869 shares26 Dec 2025: ₹45.45 · 53 shares29 Dec 2025: ₹44.45 · 1,042 shares30 Dec 2025: ₹44.00 · 725 shares31 Dec 2025: ₹45.02 · 645 shares1 Jan 2026: ₹45.90 · 122 shares2 Jan 2026: ₹45.14 · 206 shares5 Jan 2026: ₹43.35 · 2,129 shares6 Jan 2026: ₹43.04 · 455 shares7 Jan 2026: ₹44.07 · 973 shares8 Jan 2026: ₹44.90 · 124 shares9 Jan 2026: ₹44.90 · 1 shares12 Jan 2026: ₹41.64 · 1,263 shares13 Jan 2026: ₹40.56 · 1,580 shares14 Jan 2026: ₹41.01 · 1,884 shares19 Jan 2026: ₹40.06 · 674 shares20 Jan 2026: ₹41.30 · 63 shares21 Jan 2026: ₹39.71 · 1,407 shares22 Jan 2026: ₹38.00 · 1,482 shares23 Jan 2026: ₹37.00 · 287 shares27 Jan 2026: ₹40.30 · 4,404 shares28 Jan 2026: ₹39.00 · 125 shares29 Jan 2026: ₹38.67 · 285 shares30 Jan 2026: ₹39.58 · 189 shares1 Feb 2026: ₹39.80 · 76 shares2 Feb 2026: ₹39.70 · 38 shares3 Feb 2026: ₹39.70 · 229 shares4 Feb 2026: ₹39.00 · 431 shares5 Feb 2026: ₹40.68 · 1,010 shares6 Feb 2026: ₹40.00 · 618 shares9 Feb 2026: ₹39.56 · 13 shares10 Feb 2026: ₹41.02 · 1,097 shares11 Feb 2026: ₹41.20 · 291 shares12 Feb 2026: ₹42.00 · 58 shares13 Feb 2026: ₹41.90 · 950 shares16 Feb 2026: ₹39.40 · 1,007 shares17 Feb 2026: ₹38.06 · 502 shares18 Feb 2026: ₹37.99 · 1,724 shares19 Feb 2026: ₹36.01 · 3,747 shares20 Feb 2026: ₹35.02 · 867 shares23 Feb 2026: ₹36.87 · 1,299 shares24 Feb 2026: ₹36.07 · 447 shares25 Feb 2026: ₹36.00 · 713 shares26 Feb 2026: ₹35.51 · 116 shares27 Feb 2026: ₹35.60 · 220 shares2 Mar 2026: ₹36.56 · 1,165 shares4 Mar 2026: ₹35.94 · 3,894 shares5 Mar 2026: ₹37.00 · 97 shares6 Mar 2026: ₹34.48 · 2,556 shares9 Mar 2026: ₹35.32 · 1,295 shares10 Mar 2026: ₹37.30 · 477 shares11 Mar 2026: ₹37.30 · 752 shares12 Mar 2026: ₹37.30 · 116 shares13 Mar 2026: ₹36.25 · 951 shares16 Mar 2026: ₹37.23 · 555 shares17 Mar 2026: ₹34.19 · 1,817 shares18 Mar 2026: ₹33.66 · 2,883 shares19 Mar 2026: ₹34.22 · 1,435 shares20 Mar 2026: ₹34.11 · 9,486 shares23 Mar 2026: ₹34.10 · 8,389 shares24 Mar 2026: ₹34.27 · 28 shares25 Mar 2026: ₹35.54 · 3,127 shares27 Mar 2026: ₹35.50 · 6,867 shares30 Mar 2026: ₹31.43 · 4,121 shares1 Apr 2026: ₹35.95 · 3,290 shares2 Apr 2026: ₹36.90 · 100 shares6 Apr 2026: ₹37.95 · 1,700 shares8 Apr 2026: ₹38.76 · 769 shares10 Apr 2026: ₹36.75 · 201 shares13 Apr 2026: ₹36.75 · 509 shares15 Apr 2026: ₹38.50 · 104 shares16 Apr 2026: ₹36.62 · 1,004 shares17 Apr 2026: ₹38.36 · 3,873 shares20 Apr 2026: ₹40.00 · 71 shares21 Apr 2026: ₹42.65 · 4,453 shares22 Apr 2026: ₹43.95 · 1,093 shares23 Apr 2026: ₹41.50 · 2,778 shares24 Apr 2026: ₹41.30 · 73 shares27 Apr 2026: ₹43.90 · 247 shares28 Apr 2026: ₹42.56 · 84 shares29 Apr 2026: ₹43.00 · 36 shares30 Apr 2026: ₹41.51 · 254 shares4 May 2026: ₹40.01 · 212 shares5 May 2026: ₹39.50 · 488 shares6 May 2026: ₹38.44 · 148 shares7 May 2026: ₹41.62 · 244 shares8 May 2026: ₹42.79 · 158 shares11 May 2026: ₹39.80 · 483 shares12 May 2026: ₹40.01 · 556 shares13 May 2026: ₹40.85 · 334 shares14 May 2026: ₹39.75 · 426 shares15 May 2026: ₹38.20 · 419 shares18 May 2026: ₹39.55 · 33 shares19 May 2026: ₹38.90 · 1,301 shares20 May 2026: ₹39.00 · 1,063 shares21 May 2026: ₹37.93 · 459 shares25 May 2026: ₹38.90 · 308 shares26 May 2026: ₹42.42 · 1,495 shares27 May 2026: ₹42.00 · 515 shares29 May 2026: ₹42.50 · 1 shares1 Jun 2026: ₹40.10 · 380 shares2 Jun 2026: ₹39.67 · 3,458 shares3 Jun 2026: ₹39.56 · 640 shares4 Jun 2026: ₹47.47 · 32,008 shares5 Jun 2026: ₹43.63 · 11,606 shares8 Jun 2026: ₹40.96 · 2,886 shares9 Jun 2026: ₹41.45 · 977 shares10 Jun 2026: ₹41.60 · 744 shares11 Jun 2026: ₹41.60 · 5 shares12 Jun 2026: ₹40.32 · 2,266 shares15 Jun 2026: ₹41.22 · 439 shares16 Jun 2026: ₹40.83 · 408 shares17 Jun 2026: ₹39.56 · 4,120 shares18 Jun 2026: ₹39.15 · 120 shares19 Jun 2026: ₹38.64 · 737 shares22 Jun 2026: ₹39.10 · 371 shares23 Jun 2026: ₹38.75 · 1,488 shares24 Jun 2026: ₹40.09 · 467 shares25 Jun 2026: ₹48.10 · 16,255 shares29 Jun 2026: ₹47.64 · 23,926 shares30 Jun 2026: ₹48.92 · 543 shares1 Jul 2026: ₹47.05 · 1,108 shares2 Jul 2026: ₹48.89 · 6,832 shares3 Jul 2026: ₹48.06 · 2,167 shares6 Jul 2026: ₹48.63 · 5,136 shares7 Jul 2026: ₹47.40 · 247 shares8 Jul 2026: ₹47.90 · 2,545 shares9 Jul 2026: ₹47.00 · 3,549 shares10 Jul 2026: ₹48.00 · 190 shares13 Jul 2026: ₹48.98 · 1,939 shares14 Jul 2026: ₹49.00 · 5,761 shares15 Jul 2026: ₹48.00 · 191 shares16 Jul 2026: ₹47.09 · 356 shares17 Jul 2026: ₹48.72 · 3,633 shares20 Jul 2026: ₹49.00 · 1,785 shares21 Jul 2026: ₹48.08 · 512 shares22 Jul 2026: ₹48.99 · 5,832 shares23 Jul 2026: ₹48.33 · 881 shares24 Jul 2026: ₹47.40 · 1,123 shares27 Jul 2026: ₹47.00 · 12,909 shares28 Jul 2026: ₹45.78 · 620 shares29 Jul 2026: ₹47.23 · 276 shares3 Aug 2026: ₹46.48 · 165 shares4 Aug 2026: ₹46.48 · 55 shares5 Aug 2026: ₹45.60 · 13 shares6 Aug 2026: ₹45.00 · 236 shares7 Aug 2026: ₹42.66 · 1,998 shares10 Aug 2026: ₹42.51 · 1,859 shares11 Aug 2026: ₹41.35 · 944 shares12 Aug 2026: ₹39.68 · 2,557 shares13 Aug 2026: ₹43.34 · 2,335 shares14 Aug 2026: ₹45.20 · 2,051 shares17 Aug 2026: ₹42.00 · 1,599 shares18 Aug 2026: ₹41.10 · 399 shares19 Aug 2026: ₹42.05 · 198 shares20 Aug 2026: ₹41.38 · 897 shares21 Aug 2026: ₹40.21 · 3,623 shares24 Aug 2026: ₹40.73 · 751 shares25 Aug 2026: ₹40.00 · 437 shares26 Aug 2026: ₹39.54 · 722 shares27 Aug 2026: ₹39.15 · 465 shares28 Aug 2026: ₹42.90 · 150 shares31 Aug 2026: ₹40.71 · 341 shares1 Sep 2026: ₹42.85 · 1,262 shares2 Sep 2026: ₹41.50 · 204 shares3 Sep 2026: ₹40.80 · 647 shares4 Sep 2026: ₹44.50 · 5 shares7 Sep 2026: ₹42.49 · 375 shares8 Sep 2026: ₹41.65 · 1,488 shares9 Sep 2026: ₹41.40 · 105 shares10 Sep 2026: ₹41.39 · 20 shares11 Sep 2026: ₹42.12 · 79 shares15 Sep 2026: ₹43.05 · 8,507 shares16 Sep 2026: ₹43.00 · 1,162 shares17 Sep 2026: ₹43.74 · 127 shares18 Sep 2026: ₹40.12 · 629 shares21 Sep 2026: ₹40.55 · 1,038 shares22 Sep 2026: ₹41.50 · 3,641 shares23 Sep 2026: ₹42.95 · 884 shares
405022 Sep 202522 Dec 202520 Mar 202629 Jun 202623 Sep 202622 Sep 2025: ₹48.34 · 1,484 shares23 Sep 2025: ₹47.66 · 1,442 shares24 Sep 2025: ₹46.17 · 2,676 shares25 Sep 2025: ₹46.83 · 1,141 shares26 Sep 2025: ₹48.33 · 427 shares29 Sep 2025: ₹47.25 · 323 shares30 Sep 2025: ₹47.95 · 53 shares1 Oct 2025: ₹49.00 · 114 shares3 Oct 2025: ₹49.20 · 1,036 shares6 Oct 2025: ₹48.26 · 153 shares7 Oct 2025: ₹47.84 · 2,186 shares8 Oct 2025: ₹49.95 · 558 shares9 Oct 2025: ₹49.64 · 453 shares10 Oct 2025: ₹47.68 · 547 shares13 Oct 2025: ₹48.80 · 463 shares14 Oct 2025: ₹47.26 · 510 shares15 Oct 2025: ₹48.25 · 2,371 shares16 Oct 2025: ₹46.81 · 523 shares17 Oct 2025: ₹47.99 · 2,793 shares20 Oct 2025: ₹48.95 · 50 shares23 Oct 2025: ₹49.00 · 17 shares24 Oct 2025: ₹47.41 · 696 shares27 Oct 2025: ₹48.66 · 202 shares28 Oct 2025: ₹47.72 · 129 shares29 Oct 2025: ₹47.56 · 153 shares30 Oct 2025: ₹48.87 · 1,977 shares31 Oct 2025: ₹47.04 · 930 shares3 Nov 2025: ₹47.33 · 1,133 shares4 Nov 2025: ₹48.80 · 122 shares6 Nov 2025: ₹47.00 · 943 shares7 Nov 2025: ₹48.55 · 675 shares10 Nov 2025: ₹48.55 · 151 shares11 Nov 2025: ₹48.40 · 6 shares12 Nov 2025: ₹51.98 · 1,925 shares13 Nov 2025: ₹48.76 · 613 shares14 Nov 2025: ₹48.10 · 185 shares17 Nov 2025: ₹48.01 · 1,029 shares18 Nov 2025: ₹49.00 · 893 shares19 Nov 2025: ₹49.00 · 584 shares20 Nov 2025: ₹49.99 · 488 shares21 Nov 2025: ₹50.59 · 3,406 shares24 Nov 2025: ₹49.00 · 1,410 shares25 Nov 2025: ₹48.75 · 283 shares26 Nov 2025: ₹48.80 · 1,426 shares27 Nov 2025: ₹48.51 · 1,510 shares28 Nov 2025: ₹48.29 · 41 shares1 Dec 2025: ₹49.90 · 549 shares2 Dec 2025: ₹51.80 · 1,446 shares3 Dec 2025: ₹49.47 · 895 shares4 Dec 2025: ₹48.00 · 964 shares5 Dec 2025: ₹47.31 · 77 shares8 Dec 2025: ₹46.63 · 1,251 shares9 Dec 2025: ₹45.83 · 1,344 shares10 Dec 2025: ₹46.75 · 104 shares11 Dec 2025: ₹46.00 · 920 shares12 Dec 2025: ₹46.00 · 16 shares15 Dec 2025: ₹46.98 · 478 shares16 Dec 2025: ₹46.02 · 755 shares17 Dec 2025: ₹46.02 · 343 shares18 Dec 2025: ₹46.38 · 1,395 shares19 Dec 2025: ₹44.86 · 3,386 shares22 Dec 2025: ₹45.69 · 802 shares23 Dec 2025: ₹45.45 · 696 shares24 Dec 2025: ₹43.37 · 4,869 shares26 Dec 2025: ₹45.45 · 53 shares29 Dec 2025: ₹44.45 · 1,042 shares30 Dec 2025: ₹44.00 · 725 shares31 Dec 2025: ₹45.02 · 645 shares1 Jan 2026: ₹45.90 · 122 shares2 Jan 2026: ₹45.14 · 206 shares5 Jan 2026: ₹43.35 · 2,129 shares6 Jan 2026: ₹43.04 · 455 shares7 Jan 2026: ₹44.07 · 973 shares8 Jan 2026: ₹44.90 · 124 shares9 Jan 2026: ₹44.90 · 1 shares12 Jan 2026: ₹41.64 · 1,263 shares13 Jan 2026: ₹40.56 · 1,580 shares14 Jan 2026: ₹41.01 · 1,884 shares19 Jan 2026: ₹40.06 · 674 shares20 Jan 2026: ₹41.30 · 63 shares21 Jan 2026: ₹39.71 · 1,407 shares22 Jan 2026: ₹38.00 · 1,482 shares23 Jan 2026: ₹37.00 · 287 shares27 Jan 2026: ₹40.30 · 4,404 shares28 Jan 2026: ₹39.00 · 125 shares29 Jan 2026: ₹38.67 · 285 shares30 Jan 2026: ₹39.58 · 189 shares1 Feb 2026: ₹39.80 · 76 shares2 Feb 2026: ₹39.70 · 38 shares3 Feb 2026: ₹39.70 · 229 shares4 Feb 2026: ₹39.00 · 431 shares5 Feb 2026: ₹40.68 · 1,010 shares6 Feb 2026: ₹40.00 · 618 shares9 Feb 2026: ₹39.56 · 13 shares10 Feb 2026: ₹41.02 · 1,097 shares11 Feb 2026: ₹41.20 · 291 shares12 Feb 2026: ₹42.00 · 58 shares13 Feb 2026: ₹41.90 · 950 shares16 Feb 2026: ₹39.40 · 1,007 shares17 Feb 2026: ₹38.06 · 502 shares18 Feb 2026: ₹37.99 · 1,724 shares19 Feb 2026: ₹36.01 · 3,747 shares20 Feb 2026: ₹35.02 · 867 shares23 Feb 2026: ₹36.87 · 1,299 shares24 Feb 2026: ₹36.07 · 447 shares25 Feb 2026: ₹36.00 · 713 shares26 Feb 2026: ₹35.51 · 116 shares27 Feb 2026: ₹35.60 · 220 shares2 Mar 2026: ₹36.56 · 1,165 shares4 Mar 2026: ₹35.94 · 3,894 shares5 Mar 2026: ₹37.00 · 97 shares6 Mar 2026: ₹34.48 · 2,556 shares9 Mar 2026: ₹35.32 · 1,295 shares10 Mar 2026: ₹37.30 · 477 shares11 Mar 2026: ₹37.30 · 752 shares12 Mar 2026: ₹37.30 · 116 shares13 Mar 2026: ₹36.25 · 951 shares16 Mar 2026: ₹37.23 · 555 shares17 Mar 2026: ₹34.19 · 1,817 shares18 Mar 2026: ₹33.66 · 2,883 shares19 Mar 2026: ₹34.22 · 1,435 shares20 Mar 2026: ₹34.11 · 9,486 shares23 Mar 2026: ₹34.10 · 8,389 shares24 Mar 2026: ₹34.27 · 28 shares25 Mar 2026: ₹35.54 · 3,127 shares27 Mar 2026: ₹35.50 · 6,867 shares30 Mar 2026: ₹31.43 · 4,121 shares1 Apr 2026: ₹35.95 · 3,290 shares2 Apr 2026: ₹36.90 · 100 shares6 Apr 2026: ₹37.95 · 1,700 shares8 Apr 2026: ₹38.76 · 769 shares10 Apr 2026: ₹36.75 · 201 shares13 Apr 2026: ₹36.75 · 509 shares15 Apr 2026: ₹38.50 · 104 shares16 Apr 2026: ₹36.62 · 1,004 shares17 Apr 2026: ₹38.36 · 3,873 shares20 Apr 2026: ₹40.00 · 71 shares21 Apr 2026: ₹42.65 · 4,453 shares22 Apr 2026: ₹43.95 · 1,093 shares23 Apr 2026: ₹41.50 · 2,778 shares24 Apr 2026: ₹41.30 · 73 shares27 Apr 2026: ₹43.90 · 247 shares28 Apr 2026: ₹42.56 · 84 shares29 Apr 2026: ₹43.00 · 36 shares30 Apr 2026: ₹41.51 · 254 shares4 May 2026: ₹40.01 · 212 shares5 May 2026: ₹39.50 · 488 shares6 May 2026: ₹38.44 · 148 shares7 May 2026: ₹41.62 · 244 shares8 May 2026: ₹42.79 · 158 shares11 May 2026: ₹39.80 · 483 shares12 May 2026: ₹40.01 · 556 shares13 May 2026: ₹40.85 · 334 shares14 May 2026: ₹39.75 · 426 shares15 May 2026: ₹38.20 · 419 shares18 May 2026: ₹39.55 · 33 shares19 May 2026: ₹38.90 · 1,301 shares20 May 2026: ₹39.00 · 1,063 shares21 May 2026: ₹37.93 · 459 shares25 May 2026: ₹38.90 · 308 shares26 May 2026: ₹42.42 · 1,495 shares27 May 2026: ₹42.00 · 515 shares29 May 2026: ₹42.50 · 1 shares1 Jun 2026: ₹40.10 · 380 shares2 Jun 2026: ₹39.67 · 3,458 shares3 Jun 2026: ₹39.56 · 640 shares4 Jun 2026: ₹47.47 · 32,008 shares5 Jun 2026: ₹43.63 · 11,606 shares8 Jun 2026: ₹40.96 · 2,886 shares9 Jun 2026: ₹41.45 · 977 shares10 Jun 2026: ₹41.60 · 744 shares11 Jun 2026: ₹41.60 · 5 shares12 Jun 2026: ₹40.32 · 2,266 shares15 Jun 2026: ₹41.22 · 439 shares16 Jun 2026: ₹40.83 · 408 shares17 Jun 2026: ₹39.56 · 4,120 shares18 Jun 2026: ₹39.15 · 120 shares19 Jun 2026: ₹38.64 · 737 shares22 Jun 2026: ₹39.10 · 371 shares23 Jun 2026: ₹38.75 · 1,488 shares24 Jun 2026: ₹40.09 · 467 shares25 Jun 2026: ₹48.10 · 16,255 shares29 Jun 2026: ₹47.64 · 23,926 shares30 Jun 2026: ₹48.92 · 543 shares1 Jul 2026: ₹47.05 · 1,108 shares2 Jul 2026: ₹48.89 · 6,832 shares3 Jul 2026: ₹48.06 · 2,167 shares6 Jul 2026: ₹48.63 · 5,136 shares7 Jul 2026: ₹47.40 · 247 shares8 Jul 2026: ₹47.90 · 2,545 shares9 Jul 2026: ₹47.00 · 3,549 shares10 Jul 2026: ₹48.00 · 190 shares13 Jul 2026: ₹48.98 · 1,939 shares14 Jul 2026: ₹49.00 · 5,761 shares15 Jul 2026: ₹48.00 · 191 shares16 Jul 2026: ₹47.09 · 356 shares17 Jul 2026: ₹48.72 · 3,633 shares20 Jul 2026: ₹49.00 · 1,785 shares21 Jul 2026: ₹48.08 · 512 shares22 Jul 2026: ₹48.99 · 5,832 shares23 Jul 2026: ₹48.33 · 881 shares24 Jul 2026: ₹47.40 · 1,123 shares27 Jul 2026: ₹47.00 · 12,909 shares28 Jul 2026: ₹45.78 · 620 shares29 Jul 2026: ₹47.23 · 276 shares3 Aug 2026: ₹46.48 · 165 shares4 Aug 2026: ₹46.48 · 55 shares5 Aug 2026: ₹45.60 · 13 shares6 Aug 2026: ₹45.00 · 236 shares7 Aug 2026: ₹42.66 · 1,998 shares10 Aug 2026: ₹42.51 · 1,859 shares11 Aug 2026: ₹41.35 · 944 shares12 Aug 2026: ₹39.68 · 2,557 shares13 Aug 2026: ₹43.34 · 2,335 shares14 Aug 2026: ₹45.20 · 2,051 shares17 Aug 2026: ₹42.00 · 1,599 shares18 Aug 2026: ₹41.10 · 399 shares19 Aug 2026: ₹42.05 · 198 shares20 Aug 2026: ₹41.38 · 897 shares21 Aug 2026: ₹40.21 · 3,623 shares24 Aug 2026: ₹40.73 · 751 shares25 Aug 2026: ₹40.00 · 437 shares26 Aug 2026: ₹39.54 · 722 shares27 Aug 2026: ₹39.15 · 465 shares28 Aug 2026: ₹42.90 · 150 shares31 Aug 2026: ₹40.71 · 341 shares1 Sep 2026: ₹42.85 · 1,262 shares2 Sep 2026: ₹41.50 · 204 shares3 Sep 2026: ₹40.80 · 647 shares4 Sep 2026: ₹44.50 · 5 shares7 Sep 2026: ₹42.49 · 375 shares8 Sep 2026: ₹41.65 · 1,488 shares9 Sep 2026: ₹41.40 · 105 shares10 Sep 2026: ₹41.39 · 20 shares11 Sep 2026: ₹42.12 · 79 shares15 Sep 2026: ₹43.05 · 8,507 shares16 Sep 2026: ₹43.00 · 1,162 shares17 Sep 2026: ₹43.74 · 127 shares18 Sep 2026: ₹40.12 · 629 shares21 Sep 2026: ₹40.55 · 1,038 shares22 Sep 2026: ₹41.50 · 3,641 shares23 Sep 2026: ₹42.95 · 884 shares
405022 Sep 202522 Dec 202520 Mar 202629 Jun 202623 Sep 202622 Sep 2025: ₹48.34 · 1,484 shares23 Sep 2025: ₹47.66 · 1,442 shares24 Sep 2025: ₹46.17 · 2,676 shares25 Sep 2025: ₹46.83 · 1,141 shares26 Sep 2025: ₹48.33 · 427 shares29 Sep 2025: ₹47.25 · 323 shares30 Sep 2025: ₹47.95 · 53 shares1 Oct 2025: ₹49.00 · 114 shares3 Oct 2025: ₹49.20 · 1,036 shares6 Oct 2025: ₹48.26 · 153 shares7 Oct 2025: ₹47.84 · 2,186 shares8 Oct 2025: ₹49.95 · 558 shares9 Oct 2025: ₹49.64 · 453 shares10 Oct 2025: ₹47.68 · 547 shares13 Oct 2025: ₹48.80 · 463 shares14 Oct 2025: ₹47.26 · 510 shares15 Oct 2025: ₹48.25 · 2,371 shares16 Oct 2025: ₹46.81 · 523 shares17 Oct 2025: ₹47.99 · 2,793 shares20 Oct 2025: ₹48.95 · 50 shares23 Oct 2025: ₹49.00 · 17 shares24 Oct 2025: ₹47.41 · 696 shares27 Oct 2025: ₹48.66 · 202 shares28 Oct 2025: ₹47.72 · 129 shares29 Oct 2025: ₹47.56 · 153 shares30 Oct 2025: ₹48.87 · 1,977 shares31 Oct 2025: ₹47.04 · 930 shares3 Nov 2025: ₹47.33 · 1,133 shares4 Nov 2025: ₹48.80 · 122 shares6 Nov 2025: ₹47.00 · 943 shares7 Nov 2025: ₹48.55 · 675 shares10 Nov 2025: ₹48.55 · 151 shares11 Nov 2025: ₹48.40 · 6 shares12 Nov 2025: ₹51.98 · 1,925 shares13 Nov 2025: ₹48.76 · 613 shares14 Nov 2025: ₹48.10 · 185 shares17 Nov 2025: ₹48.01 · 1,029 shares18 Nov 2025: ₹49.00 · 893 shares19 Nov 2025: ₹49.00 · 584 shares20 Nov 2025: ₹49.99 · 488 shares21 Nov 2025: ₹50.59 · 3,406 shares24 Nov 2025: ₹49.00 · 1,410 shares25 Nov 2025: ₹48.75 · 283 shares26 Nov 2025: ₹48.80 · 1,426 shares27 Nov 2025: ₹48.51 · 1,510 shares28 Nov 2025: ₹48.29 · 41 shares1 Dec 2025: ₹49.90 · 549 shares2 Dec 2025: ₹51.80 · 1,446 shares3 Dec 2025: ₹49.47 · 895 shares4 Dec 2025: ₹48.00 · 964 shares5 Dec 2025: ₹47.31 · 77 shares8 Dec 2025: ₹46.63 · 1,251 shares9 Dec 2025: ₹45.83 · 1,344 shares10 Dec 2025: ₹46.75 · 104 shares11 Dec 2025: ₹46.00 · 920 shares12 Dec 2025: ₹46.00 · 16 shares15 Dec 2025: ₹46.98 · 478 shares16 Dec 2025: ₹46.02 · 755 shares17 Dec 2025: ₹46.02 · 343 shares18 Dec 2025: ₹46.38 · 1,395 shares19 Dec 2025: ₹44.86 · 3,386 shares22 Dec 2025: ₹45.69 · 802 shares23 Dec 2025: ₹45.45 · 696 shares24 Dec 2025: ₹43.37 · 4,869 shares26 Dec 2025: ₹45.45 · 53 shares29 Dec 2025: ₹44.45 · 1,042 shares30 Dec 2025: ₹44.00 · 725 shares31 Dec 2025: ₹45.02 · 645 shares1 Jan 2026: ₹45.90 · 122 shares2 Jan 2026: ₹45.14 · 206 shares5 Jan 2026: ₹43.35 · 2,129 shares6 Jan 2026: ₹43.04 · 455 shares7 Jan 2026: ₹44.07 · 973 shares8 Jan 2026: ₹44.90 · 124 shares9 Jan 2026: ₹44.90 · 1 shares12 Jan 2026: ₹41.64 · 1,263 shares13 Jan 2026: ₹40.56 · 1,580 shares14 Jan 2026: ₹41.01 · 1,884 shares19 Jan 2026: ₹40.06 · 674 shares20 Jan 2026: ₹41.30 · 63 shares21 Jan 2026: ₹39.71 · 1,407 shares22 Jan 2026: ₹38.00 · 1,482 shares23 Jan 2026: ₹37.00 · 287 shares27 Jan 2026: ₹40.30 · 4,404 shares28 Jan 2026: ₹39.00 · 125 shares29 Jan 2026: ₹38.67 · 285 shares30 Jan 2026: ₹39.58 · 189 shares1 Feb 2026: ₹39.80 · 76 shares2 Feb 2026: ₹39.70 · 38 shares3 Feb 2026: ₹39.70 · 229 shares4 Feb 2026: ₹39.00 · 431 shares5 Feb 2026: ₹40.68 · 1,010 shares6 Feb 2026: ₹40.00 · 618 shares9 Feb 2026: ₹39.56 · 13 shares10 Feb 2026: ₹41.02 · 1,097 shares11 Feb 2026: ₹41.20 · 291 shares12 Feb 2026: ₹42.00 · 58 shares13 Feb 2026: ₹41.90 · 950 shares16 Feb 2026: ₹39.40 · 1,007 shares17 Feb 2026: ₹38.06 · 502 shares18 Feb 2026: ₹37.99 · 1,724 shares19 Feb 2026: ₹36.01 · 3,747 shares20 Feb 2026: ₹35.02 · 867 shares23 Feb 2026: ₹36.87 · 1,299 shares24 Feb 2026: ₹36.07 · 447 shares25 Feb 2026: ₹36.00 · 713 shares26 Feb 2026: ₹35.51 · 116 shares27 Feb 2026: ₹35.60 · 220 shares2 Mar 2026: ₹36.56 · 1,165 shares4 Mar 2026: ₹35.94 · 3,894 shares5 Mar 2026: ₹37.00 · 97 shares6 Mar 2026: ₹34.48 · 2,556 shares9 Mar 2026: ₹35.32 · 1,295 shares10 Mar 2026: ₹37.30 · 477 shares11 Mar 2026: ₹37.30 · 752 shares12 Mar 2026: ₹37.30 · 116 shares13 Mar 2026: ₹36.25 · 951 shares16 Mar 2026: ₹37.23 · 555 shares17 Mar 2026: ₹34.19 · 1,817 shares18 Mar 2026: ₹33.66 · 2,883 shares19 Mar 2026: ₹34.22 · 1,435 shares20 Mar 2026: ₹34.11 · 9,486 shares23 Mar 2026: ₹34.10 · 8,389 shares24 Mar 2026: ₹34.27 · 28 shares25 Mar 2026: ₹35.54 · 3,127 shares27 Mar 2026: ₹35.50 · 6,867 shares30 Mar 2026: ₹31.43 · 4,121 shares1 Apr 2026: ₹35.95 · 3,290 shares2 Apr 2026: ₹36.90 · 100 shares6 Apr 2026: ₹37.95 · 1,700 shares8 Apr 2026: ₹38.76 · 769 shares10 Apr 2026: ₹36.75 · 201 shares13 Apr 2026: ₹36.75 · 509 shares15 Apr 2026: ₹38.50 · 104 shares16 Apr 2026: ₹36.62 · 1,004 shares17 Apr 2026: ₹38.36 · 3,873 shares20 Apr 2026: ₹40.00 · 71 shares21 Apr 2026: ₹42.65 · 4,453 shares22 Apr 2026: ₹43.95 · 1,093 shares23 Apr 2026: ₹41.50 · 2,778 shares24 Apr 2026: ₹41.30 · 73 shares27 Apr 2026: ₹43.90 · 247 shares28 Apr 2026: ₹42.56 · 84 shares29 Apr 2026: ₹43.00 · 36 shares30 Apr 2026: ₹41.51 · 254 shares4 May 2026: ₹40.01 · 212 shares5 May 2026: ₹39.50 · 488 shares6 May 2026: ₹38.44 · 148 shares7 May 2026: ₹41.62 · 244 shares8 May 2026: ₹42.79 · 158 shares11 May 2026: ₹39.80 · 483 shares12 May 2026: ₹40.01 · 556 shares13 May 2026: ₹40.85 · 334 shares14 May 2026: ₹39.75 · 426 shares15 May 2026: ₹38.20 · 419 shares18 May 2026: ₹39.55 · 33 shares19 May 2026: ₹38.90 · 1,301 shares20 May 2026: ₹39.00 · 1,063 shares21 May 2026: ₹37.93 · 459 shares25 May 2026: ₹38.90 · 308 shares26 May 2026: ₹42.42 · 1,495 shares27 May 2026: ₹42.00 · 515 shares29 May 2026: ₹42.50 · 1 shares1 Jun 2026: ₹40.10 · 380 shares2 Jun 2026: ₹39.67 · 3,458 shares3 Jun 2026: ₹39.56 · 640 shares4 Jun 2026: ₹47.47 · 32,008 shares5 Jun 2026: ₹43.63 · 11,606 shares8 Jun 2026: ₹40.96 · 2,886 shares9 Jun 2026: ₹41.45 · 977 shares10 Jun 2026: ₹41.60 · 744 shares11 Jun 2026: ₹41.60 · 5 shares12 Jun 2026: ₹40.32 · 2,266 shares15 Jun 2026: ₹41.22 · 439 shares16 Jun 2026: ₹40.83 · 408 shares17 Jun 2026: ₹39.56 · 4,120 shares18 Jun 2026: ₹39.15 · 120 shares19 Jun 2026: ₹38.64 · 737 shares22 Jun 2026: ₹39.10 · 371 shares23 Jun 2026: ₹38.75 · 1,488 shares24 Jun 2026: ₹40.09 · 467 shares25 Jun 2026: ₹48.10 · 16,255 shares29 Jun 2026: ₹47.64 · 23,926 shares30 Jun 2026: ₹48.92 · 543 shares1 Jul 2026: ₹47.05 · 1,108 shares2 Jul 2026: ₹48.89 · 6,832 shares3 Jul 2026: ₹48.06 · 2,167 shares6 Jul 2026: ₹48.63 · 5,136 shares7 Jul 2026: ₹47.40 · 247 shares8 Jul 2026: ₹47.90 · 2,545 shares9 Jul 2026: ₹47.00 · 3,549 shares10 Jul 2026: ₹48.00 · 190 shares13 Jul 2026: ₹48.98 · 1,939 shares14 Jul 2026: ₹49.00 · 5,761 shares15 Jul 2026: ₹48.00 · 191 shares16 Jul 2026: ₹47.09 · 356 shares17 Jul 2026: ₹48.72 · 3,633 shares20 Jul 2026: ₹49.00 · 1,785 shares21 Jul 2026: ₹48.08 · 512 shares22 Jul 2026: ₹48.99 · 5,832 shares23 Jul 2026: ₹48.33 · 881 shares24 Jul 2026: ₹47.40 · 1,123 shares27 Jul 2026: ₹47.00 · 12,909 shares28 Jul 2026: ₹45.78 · 620 shares29 Jul 2026: ₹47.23 · 276 shares3 Aug 2026: ₹46.48 · 165 shares4 Aug 2026: ₹46.48 · 55 shares5 Aug 2026: ₹45.60 · 13 shares6 Aug 2026: ₹45.00 · 236 shares7 Aug 2026: ₹42.66 · 1,998 shares10 Aug 2026: ₹42.51 · 1,859 shares11 Aug 2026: ₹41.35 · 944 shares12 Aug 2026: ₹39.68 · 2,557 shares13 Aug 2026: ₹43.34 · 2,335 shares14 Aug 2026: ₹45.20 · 2,051 shares17 Aug 2026: ₹42.00 · 1,599 shares18 Aug 2026: ₹41.10 · 399 shares19 Aug 2026: ₹42.05 · 198 shares20 Aug 2026: ₹41.38 · 897 shares21 Aug 2026: ₹40.21 · 3,623 shares24 Aug 2026: ₹40.73 · 751 shares25 Aug 2026: ₹40.00 · 437 shares26 Aug 2026: ₹39.54 · 722 shares27 Aug 2026: ₹39.15 · 465 shares28 Aug 2026: ₹42.90 · 150 shares31 Aug 2026: ₹40.71 · 341 shares1 Sep 2026: ₹42.85 · 1,262 shares2 Sep 2026: ₹41.50 · 204 shares3 Sep 2026: ₹40.80 · 647 shares4 Sep 2026: ₹44.50 · 5 shares7 Sep 2026: ₹42.49 · 375 shares8 Sep 2026: ₹41.65 · 1,488 shares9 Sep 2026: ₹41.40 · 105 shares10 Sep 2026: ₹41.39 · 20 shares11 Sep 2026: ₹42.12 · 79 shares15 Sep 2026: ₹43.05 · 8,507 shares16 Sep 2026: ₹43.00 · 1,162 shares17 Sep 2026: ₹43.74 · 127 shares18 Sep 2026: ₹40.12 · 629 shares21 Sep 2026: ₹40.55 · 1,038 shares22 Sep 2026: ₹41.50 · 3,641 shares23 Sep 2026: ₹42.95 · 884 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.