ANVESHAN Create account
Stocks · BSE 513488 · industry unknown

SHREE STEEL WIRE ROPES LTD.

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
₹23.62
23 Sep 2026 · BSE · −12.2% 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

20304022 Sep 202522 Dec 202523 Mar 202629 Jun 202623 Sep 202622 Sep 2025: ₹26.91 · 1,598 shares23 Sep 2025: ₹26.99 · 1,544 shares24 Sep 2025: ₹26.67 · 1,672 shares25 Sep 2025: ₹25.99 · 702 shares26 Sep 2025: ₹26.00 · 289 shares29 Sep 2025: ₹26.05 · 566 shares30 Sep 2025: ₹26.77 · 504 shares1 Oct 2025: ₹26.57 · 154 shares3 Oct 2025: ₹26.42 · 89 shares6 Oct 2025: ₹27.65 · 2,430 shares7 Oct 2025: ₹27.87 · 1,416 shares8 Oct 2025: ₹27.41 · 1,509 shares9 Oct 2025: ₹28.61 · 792 shares10 Oct 2025: ₹28.99 · 1,847 shares13 Oct 2025: ₹26.85 · 7,133 shares14 Oct 2025: ₹26.51 · 3,918 shares15 Oct 2025: ₹27.95 · 2,585 shares16 Oct 2025: ₹27.99 · 209 shares17 Oct 2025: ₹28.30 · 7 shares20 Oct 2025: ₹26.50 · 5,546 shares21 Oct 2025: ₹28.25 · 492 shares23 Oct 2025: ₹27.07 · 10,163 shares24 Oct 2025: ₹27.20 · 1,158 shares27 Oct 2025: ₹28.87 · 4,283 shares28 Oct 2025: ₹28.99 · 1,376 shares29 Oct 2025: ₹28.56 · 3,760 shares30 Oct 2025: ₹28.65 · 1,121 shares31 Oct 2025: ₹28.90 · 1,073 shares3 Nov 2025: ₹28.90 · 128 shares4 Nov 2025: ₹28.76 · 125 shares6 Nov 2025: ₹27.60 · 1,407 shares7 Nov 2025: ₹28.38 · 1,219 shares10 Nov 2025: ₹26.35 · 3,331 shares11 Nov 2025: ₹27.89 · 1,312 shares12 Nov 2025: ₹27.13 · 583 shares13 Nov 2025: ₹27.66 · 3,066 shares14 Nov 2025: ₹27.08 · 4,030 shares17 Nov 2025: ₹27.64 · 632 shares18 Nov 2025: ₹27.68 · 2,310 shares19 Nov 2025: ₹26.90 · 826 shares20 Nov 2025: ₹27.00 · 285 shares21 Nov 2025: ₹26.90 · 342 shares24 Nov 2025: ₹26.10 · 899 shares25 Nov 2025: ₹25.45 · 1,451 shares26 Nov 2025: ₹26.51 · 726 shares27 Nov 2025: ₹25.30 · 1,744 shares28 Nov 2025: ₹25.53 · 6,934 shares1 Dec 2025: ₹25.13 · 1,571 shares2 Dec 2025: ₹26.24 · 127 shares3 Dec 2025: ₹26.43 · 218 shares4 Dec 2025: ₹25.05 · 1,923 shares5 Dec 2025: ₹24.65 · 938 shares8 Dec 2025: ₹25.85 · 44 shares9 Dec 2025: ₹26.67 · 626 shares10 Dec 2025: ₹25.53 · 408 shares11 Dec 2025: ₹25.81 · 236 shares12 Dec 2025: ₹25.35 · 1,612 shares15 Dec 2025: ₹25.80 · 4,041 shares16 Dec 2025: ₹25.13 · 251 shares17 Dec 2025: ₹25.04 · 184 shares18 Dec 2025: ₹24.86 · 3,283 shares19 Dec 2025: ₹25.40 · 129 shares22 Dec 2025: ₹25.48 · 1,401 shares23 Dec 2025: ₹25.39 · 359 shares24 Dec 2025: ₹24.03 · 7,873 shares26 Dec 2025: ₹24.41 · 3,386 shares29 Dec 2025: ₹24.24 · 841 shares30 Dec 2025: ₹24.00 · 114 shares31 Dec 2025: ₹24.51 · 262 shares1 Jan 2026: ₹24.01 · 681 shares2 Jan 2026: ₹23.10 · 1,227 shares5 Jan 2026: ₹24.94 · 1,819 shares6 Jan 2026: ₹24.38 · 1,030 shares7 Jan 2026: ₹24.77 · 802 shares8 Jan 2026: ₹24.61 · 5,774 shares9 Jan 2026: ₹24.47 · 684 shares12 Jan 2026: ₹22.83 · 2,058 shares13 Jan 2026: ₹23.09 · 1,750 shares14 Jan 2026: ₹21.66 · 664 shares16 Jan 2026: ₹21.67 · 2,382 shares19 Jan 2026: ₹22.80 · 1,196 shares20 Jan 2026: ₹22.80 · 394 shares21 Jan 2026: ₹21.51 · 759 shares22 Jan 2026: ₹20.18 · 331 shares23 Jan 2026: ₹21.30 · 979 shares27 Jan 2026: ₹20.82 · 1,078 shares28 Jan 2026: ₹20.80 · 4,290 shares29 Jan 2026: ₹20.83 · 3,461 shares30 Jan 2026: ₹19.95 · 374 shares1 Feb 2026: ₹20.00 · 332 shares2 Feb 2026: ₹20.10 · 212 shares3 Feb 2026: ₹18.42 · 4,733 shares4 Feb 2026: ₹18.55 · 4,551 shares5 Feb 2026: ₹19.90 · 2,552 shares6 Feb 2026: ₹20.60 · 4,395 shares9 Feb 2026: ₹20.49 · 1,396 shares10 Feb 2026: ₹20.40 · 2,735 shares11 Feb 2026: ₹19.98 · 4 shares12 Feb 2026: ₹19.98 · 6,678 shares13 Feb 2026: ₹19.18 · 764 shares16 Feb 2026: ₹19.35 · 1,112 shares17 Feb 2026: ₹19.98 · 34 shares18 Feb 2026: ₹19.12 · 2,513 shares19 Feb 2026: ₹19.49 · 1,398 shares20 Feb 2026: ₹19.48 · 500 shares23 Feb 2026: ₹19.45 · 140 shares24 Feb 2026: ₹19.50 · 1,350 shares25 Feb 2026: ₹18.30 · 25 shares26 Feb 2026: ₹18.99 · 1,658 shares27 Feb 2026: ₹19.40 · 7,150 shares2 Mar 2026: ₹19.40 · 57 shares4 Mar 2026: ₹18.86 · 6,448 shares5 Mar 2026: ₹18.83 · 1,068 shares6 Mar 2026: ₹19.49 · 119 shares9 Mar 2026: ₹18.24 · 1,517 shares10 Mar 2026: ₹19.17 · 1,470 shares11 Mar 2026: ₹19.70 · 1,902 shares12 Mar 2026: ₹19.64 · 10 shares13 Mar 2026: ₹17.76 · 6,374 shares16 Mar 2026: ₹17.00 · 8,912 shares17 Mar 2026: ₹18.45 · 197 shares18 Mar 2026: ₹19.05 · 1,667 shares19 Mar 2026: ₹19.66 · 240 shares20 Mar 2026: ₹18.21 · 5,789 shares23 Mar 2026: ₹18.39 · 335 shares24 Mar 2026: ₹18.50 · 884 shares25 Mar 2026: ₹19.10 · 298 shares27 Mar 2026: ₹19.18 · 5,298 shares30 Mar 2026: ₹18.55 · 2,088 shares1 Apr 2026: ₹19.36 · 8 shares2 Apr 2026: ₹19.22 · 13 shares6 Apr 2026: ₹18.98 · 453 shares7 Apr 2026: ₹18.95 · 240 shares8 Apr 2026: ₹20.97 · 6,667 shares9 Apr 2026: ₹19.53 · 549 shares10 Apr 2026: ₹20.88 · 105 shares13 Apr 2026: ₹19.09 · 542 shares15 Apr 2026: ₹20.60 · 984 shares16 Apr 2026: ₹20.99 · 284 shares17 Apr 2026: ₹21.77 · 8,117 shares20 Apr 2026: ₹21.00 · 938 shares21 Apr 2026: ₹20.40 · 1,995 shares22 Apr 2026: ₹20.36 · 9,615 shares23 Apr 2026: ₹21.08 · 758 shares24 Apr 2026: ₹20.39 · 1,270 shares27 Apr 2026: ₹20.14 · 1,559 shares28 Apr 2026: ₹21.57 · 586 shares29 Apr 2026: ₹21.56 · 1,140 shares30 Apr 2026: ₹20.23 · 873 shares4 May 2026: ₹21.44 · 1,491 shares5 May 2026: ₹20.37 · 150 shares6 May 2026: ₹21.45 · 32 shares7 May 2026: ₹21.73 · 923 shares8 May 2026: ₹21.85 · 76 shares11 May 2026: ₹21.00 · 538 shares12 May 2026: ₹20.79 · 2,486 shares13 May 2026: ₹20.50 · 20 shares14 May 2026: ₹21.50 · 1,012 shares15 May 2026: ₹21.50 · 87 shares18 May 2026: ₹21.50 · 105 shares19 May 2026: ₹21.85 · 314 shares20 May 2026: ₹20.04 · 870 shares21 May 2026: ₹19.62 · 84 shares22 May 2026: ₹21.74 · 1,323 shares25 May 2026: ₹21.50 · 114 shares26 May 2026: ₹20.03 · 58 shares27 May 2026: ₹23.31 · 15,371 shares29 May 2026: ₹23.75 · 2,201 shares1 Jun 2026: ₹21.51 · 1,647 shares2 Jun 2026: ₹20.06 · 4,261 shares3 Jun 2026: ₹21.55 · 1,651 shares4 Jun 2026: ₹20.56 · 4,781 shares5 Jun 2026: ₹20.88 · 2,377 shares8 Jun 2026: ₹20.08 · 1,416 shares9 Jun 2026: ₹20.17 · 4,188 shares10 Jun 2026: ₹20.95 · 1,149 shares11 Jun 2026: ₹20.28 · 3,131 shares12 Jun 2026: ₹20.40 · 2,328 shares15 Jun 2026: ₹19.70 · 1,712 shares16 Jun 2026: ₹19.50 · 151 shares17 Jun 2026: ₹19.50 · 3,745 shares18 Jun 2026: ₹19.84 · 404 shares19 Jun 2026: ₹19.54 · 1,272 shares23 Jun 2026: ₹18.77 · 3,260 shares24 Jun 2026: ₹18.65 · 2,645 shares25 Jun 2026: ₹19.47 · 1,259 shares29 Jun 2026: ₹19.04 · 448 shares30 Jun 2026: ₹19.45 · 1,562 shares1 Jul 2026: ₹19.92 · 1,832 shares2 Jul 2026: ₹20.36 · 10,047 shares3 Jul 2026: ₹20.23 · 139 shares6 Jul 2026: ₹21.82 · 6,944 shares7 Jul 2026: ₹22.20 · 2,670 shares8 Jul 2026: ₹21.70 · 6,682 shares9 Jul 2026: ₹23.40 · 2,683 shares10 Jul 2026: ₹27.00 · 26,885 shares13 Jul 2026: ₹32.40 · 38,813 shares14 Jul 2026: ₹35.60 · 46,392 shares15 Jul 2026: ₹39.16 · 34,185 shares16 Jul 2026: ₹41.11 · 15,084 shares17 Jul 2026: ₹39.06 · 49,140 shares20 Jul 2026: ₹37.11 · 3,146 shares21 Jul 2026: ₹35.26 · 726 shares22 Jul 2026: ₹33.50 · 5,257 shares23 Jul 2026: ₹31.83 · 4,048 shares24 Jul 2026: ₹30.24 · 1,804 shares27 Jul 2026: ₹28.73 · 3,546 shares28 Jul 2026: ₹27.30 · 5,951 shares29 Jul 2026: ₹28.66 · 29,115 shares30 Jul 2026: ₹30.09 · 2,616 shares31 Jul 2026: ₹31.59 · 18,990 shares3 Aug 2026: ₹31.00 · 8,344 shares4 Aug 2026: ₹29.50 · 4,336 shares5 Aug 2026: ₹29.99 · 3,582 shares6 Aug 2026: ₹28.70 · 1,315 shares7 Aug 2026: ₹30.00 · 2,201 shares10 Aug 2026: ₹28.50 · 1,328 shares11 Aug 2026: ₹28.40 · 107 shares12 Aug 2026: ₹29.80 · 4,036 shares13 Aug 2026: ₹28.31 · 2,031 shares14 Aug 2026: ₹26.90 · 2,102 shares17 Aug 2026: ₹26.00 · 178 shares18 Aug 2026: ₹25.99 · 385 shares19 Aug 2026: ₹24.70 · 5,399 shares20 Aug 2026: ₹25.93 · 4,087 shares21 Aug 2026: ₹24.64 · 3,440 shares24 Aug 2026: ₹25.85 · 1,809 shares25 Aug 2026: ₹27.13 · 2,108 shares26 Aug 2026: ₹27.50 · 466 shares27 Aug 2026: ₹26.15 · 1,603 shares28 Aug 2026: ₹26.50 · 1,684 shares31 Aug 2026: ₹26.00 · 458 shares1 Sep 2026: ₹24.77 · 3,197 shares2 Sep 2026: ₹25.70 · 9,431 shares3 Sep 2026: ₹24.42 · 821 shares4 Sep 2026: ₹24.90 · 1,214 shares7 Sep 2026: ₹24.85 · 1,123 shares8 Sep 2026: ₹25.79 · 976 shares9 Sep 2026: ₹25.17 · 2,118 shares10 Sep 2026: ₹25.31 · 283 shares11 Sep 2026: ₹25.88 · 1,938 shares15 Sep 2026: ₹25.59 · 3,779 shares16 Sep 2026: ₹24.37 · 37 shares17 Sep 2026: ₹24.99 · 855 shares18 Sep 2026: ₹25.00 · 156 shares21 Sep 2026: ₹24.98 · 135 shares22 Sep 2026: ₹24.85 · 450 shares23 Sep 2026: ₹23.62 · 3,061 shares
20304022 Sep 202522 Dec 202523 Mar 202629 Jun 202623 Sep 202622 Sep 2025: ₹26.91 · 1,598 shares23 Sep 2025: ₹26.99 · 1,544 shares24 Sep 2025: ₹26.67 · 1,672 shares25 Sep 2025: ₹25.99 · 702 shares26 Sep 2025: ₹26.00 · 289 shares29 Sep 2025: ₹26.05 · 566 shares30 Sep 2025: ₹26.77 · 504 shares1 Oct 2025: ₹26.57 · 154 shares3 Oct 2025: ₹26.42 · 89 shares6 Oct 2025: ₹27.65 · 2,430 shares7 Oct 2025: ₹27.87 · 1,416 shares8 Oct 2025: ₹27.41 · 1,509 shares9 Oct 2025: ₹28.61 · 792 shares10 Oct 2025: ₹28.99 · 1,847 shares13 Oct 2025: ₹26.85 · 7,133 shares14 Oct 2025: ₹26.51 · 3,918 shares15 Oct 2025: ₹27.95 · 2,585 shares16 Oct 2025: ₹27.99 · 209 shares17 Oct 2025: ₹28.30 · 7 shares20 Oct 2025: ₹26.50 · 5,546 shares21 Oct 2025: ₹28.25 · 492 shares23 Oct 2025: ₹27.07 · 10,163 shares24 Oct 2025: ₹27.20 · 1,158 shares27 Oct 2025: ₹28.87 · 4,283 shares28 Oct 2025: ₹28.99 · 1,376 shares29 Oct 2025: ₹28.56 · 3,760 shares30 Oct 2025: ₹28.65 · 1,121 shares31 Oct 2025: ₹28.90 · 1,073 shares3 Nov 2025: ₹28.90 · 128 shares4 Nov 2025: ₹28.76 · 125 shares6 Nov 2025: ₹27.60 · 1,407 shares7 Nov 2025: ₹28.38 · 1,219 shares10 Nov 2025: ₹26.35 · 3,331 shares11 Nov 2025: ₹27.89 · 1,312 shares12 Nov 2025: ₹27.13 · 583 shares13 Nov 2025: ₹27.66 · 3,066 shares14 Nov 2025: ₹27.08 · 4,030 shares17 Nov 2025: ₹27.64 · 632 shares18 Nov 2025: ₹27.68 · 2,310 shares19 Nov 2025: ₹26.90 · 826 shares20 Nov 2025: ₹27.00 · 285 shares21 Nov 2025: ₹26.90 · 342 shares24 Nov 2025: ₹26.10 · 899 shares25 Nov 2025: ₹25.45 · 1,451 shares26 Nov 2025: ₹26.51 · 726 shares27 Nov 2025: ₹25.30 · 1,744 shares28 Nov 2025: ₹25.53 · 6,934 shares1 Dec 2025: ₹25.13 · 1,571 shares2 Dec 2025: ₹26.24 · 127 shares3 Dec 2025: ₹26.43 · 218 shares4 Dec 2025: ₹25.05 · 1,923 shares5 Dec 2025: ₹24.65 · 938 shares8 Dec 2025: ₹25.85 · 44 shares9 Dec 2025: ₹26.67 · 626 shares10 Dec 2025: ₹25.53 · 408 shares11 Dec 2025: ₹25.81 · 236 shares12 Dec 2025: ₹25.35 · 1,612 shares15 Dec 2025: ₹25.80 · 4,041 shares16 Dec 2025: ₹25.13 · 251 shares17 Dec 2025: ₹25.04 · 184 shares18 Dec 2025: ₹24.86 · 3,283 shares19 Dec 2025: ₹25.40 · 129 shares22 Dec 2025: ₹25.48 · 1,401 shares23 Dec 2025: ₹25.39 · 359 shares24 Dec 2025: ₹24.03 · 7,873 shares26 Dec 2025: ₹24.41 · 3,386 shares29 Dec 2025: ₹24.24 · 841 shares30 Dec 2025: ₹24.00 · 114 shares31 Dec 2025: ₹24.51 · 262 shares1 Jan 2026: ₹24.01 · 681 shares2 Jan 2026: ₹23.10 · 1,227 shares5 Jan 2026: ₹24.94 · 1,819 shares6 Jan 2026: ₹24.38 · 1,030 shares7 Jan 2026: ₹24.77 · 802 shares8 Jan 2026: ₹24.61 · 5,774 shares9 Jan 2026: ₹24.47 · 684 shares12 Jan 2026: ₹22.83 · 2,058 shares13 Jan 2026: ₹23.09 · 1,750 shares14 Jan 2026: ₹21.66 · 664 shares16 Jan 2026: ₹21.67 · 2,382 shares19 Jan 2026: ₹22.80 · 1,196 shares20 Jan 2026: ₹22.80 · 394 shares21 Jan 2026: ₹21.51 · 759 shares22 Jan 2026: ₹20.18 · 331 shares23 Jan 2026: ₹21.30 · 979 shares27 Jan 2026: ₹20.82 · 1,078 shares28 Jan 2026: ₹20.80 · 4,290 shares29 Jan 2026: ₹20.83 · 3,461 shares30 Jan 2026: ₹19.95 · 374 shares1 Feb 2026: ₹20.00 · 332 shares2 Feb 2026: ₹20.10 · 212 shares3 Feb 2026: ₹18.42 · 4,733 shares4 Feb 2026: ₹18.55 · 4,551 shares5 Feb 2026: ₹19.90 · 2,552 shares6 Feb 2026: ₹20.60 · 4,395 shares9 Feb 2026: ₹20.49 · 1,396 shares10 Feb 2026: ₹20.40 · 2,735 shares11 Feb 2026: ₹19.98 · 4 shares12 Feb 2026: ₹19.98 · 6,678 shares13 Feb 2026: ₹19.18 · 764 shares16 Feb 2026: ₹19.35 · 1,112 shares17 Feb 2026: ₹19.98 · 34 shares18 Feb 2026: ₹19.12 · 2,513 shares19 Feb 2026: ₹19.49 · 1,398 shares20 Feb 2026: ₹19.48 · 500 shares23 Feb 2026: ₹19.45 · 140 shares24 Feb 2026: ₹19.50 · 1,350 shares25 Feb 2026: ₹18.30 · 25 shares26 Feb 2026: ₹18.99 · 1,658 shares27 Feb 2026: ₹19.40 · 7,150 shares2 Mar 2026: ₹19.40 · 57 shares4 Mar 2026: ₹18.86 · 6,448 shares5 Mar 2026: ₹18.83 · 1,068 shares6 Mar 2026: ₹19.49 · 119 shares9 Mar 2026: ₹18.24 · 1,517 shares10 Mar 2026: ₹19.17 · 1,470 shares11 Mar 2026: ₹19.70 · 1,902 shares12 Mar 2026: ₹19.64 · 10 shares13 Mar 2026: ₹17.76 · 6,374 shares16 Mar 2026: ₹17.00 · 8,912 shares17 Mar 2026: ₹18.45 · 197 shares18 Mar 2026: ₹19.05 · 1,667 shares19 Mar 2026: ₹19.66 · 240 shares20 Mar 2026: ₹18.21 · 5,789 shares23 Mar 2026: ₹18.39 · 335 shares24 Mar 2026: ₹18.50 · 884 shares25 Mar 2026: ₹19.10 · 298 shares27 Mar 2026: ₹19.18 · 5,298 shares30 Mar 2026: ₹18.55 · 2,088 shares1 Apr 2026: ₹19.36 · 8 shares2 Apr 2026: ₹19.22 · 13 shares6 Apr 2026: ₹18.98 · 453 shares7 Apr 2026: ₹18.95 · 240 shares8 Apr 2026: ₹20.97 · 6,667 shares9 Apr 2026: ₹19.53 · 549 shares10 Apr 2026: ₹20.88 · 105 shares13 Apr 2026: ₹19.09 · 542 shares15 Apr 2026: ₹20.60 · 984 shares16 Apr 2026: ₹20.99 · 284 shares17 Apr 2026: ₹21.77 · 8,117 shares20 Apr 2026: ₹21.00 · 938 shares21 Apr 2026: ₹20.40 · 1,995 shares22 Apr 2026: ₹20.36 · 9,615 shares23 Apr 2026: ₹21.08 · 758 shares24 Apr 2026: ₹20.39 · 1,270 shares27 Apr 2026: ₹20.14 · 1,559 shares28 Apr 2026: ₹21.57 · 586 shares29 Apr 2026: ₹21.56 · 1,140 shares30 Apr 2026: ₹20.23 · 873 shares4 May 2026: ₹21.44 · 1,491 shares5 May 2026: ₹20.37 · 150 shares6 May 2026: ₹21.45 · 32 shares7 May 2026: ₹21.73 · 923 shares8 May 2026: ₹21.85 · 76 shares11 May 2026: ₹21.00 · 538 shares12 May 2026: ₹20.79 · 2,486 shares13 May 2026: ₹20.50 · 20 shares14 May 2026: ₹21.50 · 1,012 shares15 May 2026: ₹21.50 · 87 shares18 May 2026: ₹21.50 · 105 shares19 May 2026: ₹21.85 · 314 shares20 May 2026: ₹20.04 · 870 shares21 May 2026: ₹19.62 · 84 shares22 May 2026: ₹21.74 · 1,323 shares25 May 2026: ₹21.50 · 114 shares26 May 2026: ₹20.03 · 58 shares27 May 2026: ₹23.31 · 15,371 shares29 May 2026: ₹23.75 · 2,201 shares1 Jun 2026: ₹21.51 · 1,647 shares2 Jun 2026: ₹20.06 · 4,261 shares3 Jun 2026: ₹21.55 · 1,651 shares4 Jun 2026: ₹20.56 · 4,781 shares5 Jun 2026: ₹20.88 · 2,377 shares8 Jun 2026: ₹20.08 · 1,416 shares9 Jun 2026: ₹20.17 · 4,188 shares10 Jun 2026: ₹20.95 · 1,149 shares11 Jun 2026: ₹20.28 · 3,131 shares12 Jun 2026: ₹20.40 · 2,328 shares15 Jun 2026: ₹19.70 · 1,712 shares16 Jun 2026: ₹19.50 · 151 shares17 Jun 2026: ₹19.50 · 3,745 shares18 Jun 2026: ₹19.84 · 404 shares19 Jun 2026: ₹19.54 · 1,272 shares23 Jun 2026: ₹18.77 · 3,260 shares24 Jun 2026: ₹18.65 · 2,645 shares25 Jun 2026: ₹19.47 · 1,259 shares29 Jun 2026: ₹19.04 · 448 shares30 Jun 2026: ₹19.45 · 1,562 shares1 Jul 2026: ₹19.92 · 1,832 shares2 Jul 2026: ₹20.36 · 10,047 shares3 Jul 2026: ₹20.23 · 139 shares6 Jul 2026: ₹21.82 · 6,944 shares7 Jul 2026: ₹22.20 · 2,670 shares8 Jul 2026: ₹21.70 · 6,682 shares9 Jul 2026: ₹23.40 · 2,683 shares10 Jul 2026: ₹27.00 · 26,885 shares13 Jul 2026: ₹32.40 · 38,813 shares14 Jul 2026: ₹35.60 · 46,392 shares15 Jul 2026: ₹39.16 · 34,185 shares16 Jul 2026: ₹41.11 · 15,084 shares17 Jul 2026: ₹39.06 · 49,140 shares20 Jul 2026: ₹37.11 · 3,146 shares21 Jul 2026: ₹35.26 · 726 shares22 Jul 2026: ₹33.50 · 5,257 shares23 Jul 2026: ₹31.83 · 4,048 shares24 Jul 2026: ₹30.24 · 1,804 shares27 Jul 2026: ₹28.73 · 3,546 shares28 Jul 2026: ₹27.30 · 5,951 shares29 Jul 2026: ₹28.66 · 29,115 shares30 Jul 2026: ₹30.09 · 2,616 shares31 Jul 2026: ₹31.59 · 18,990 shares3 Aug 2026: ₹31.00 · 8,344 shares4 Aug 2026: ₹29.50 · 4,336 shares5 Aug 2026: ₹29.99 · 3,582 shares6 Aug 2026: ₹28.70 · 1,315 shares7 Aug 2026: ₹30.00 · 2,201 shares10 Aug 2026: ₹28.50 · 1,328 shares11 Aug 2026: ₹28.40 · 107 shares12 Aug 2026: ₹29.80 · 4,036 shares13 Aug 2026: ₹28.31 · 2,031 shares14 Aug 2026: ₹26.90 · 2,102 shares17 Aug 2026: ₹26.00 · 178 shares18 Aug 2026: ₹25.99 · 385 shares19 Aug 2026: ₹24.70 · 5,399 shares20 Aug 2026: ₹25.93 · 4,087 shares21 Aug 2026: ₹24.64 · 3,440 shares24 Aug 2026: ₹25.85 · 1,809 shares25 Aug 2026: ₹27.13 · 2,108 shares26 Aug 2026: ₹27.50 · 466 shares27 Aug 2026: ₹26.15 · 1,603 shares28 Aug 2026: ₹26.50 · 1,684 shares31 Aug 2026: ₹26.00 · 458 shares1 Sep 2026: ₹24.77 · 3,197 shares2 Sep 2026: ₹25.70 · 9,431 shares3 Sep 2026: ₹24.42 · 821 shares4 Sep 2026: ₹24.90 · 1,214 shares7 Sep 2026: ₹24.85 · 1,123 shares8 Sep 2026: ₹25.79 · 976 shares9 Sep 2026: ₹25.17 · 2,118 shares10 Sep 2026: ₹25.31 · 283 shares11 Sep 2026: ₹25.88 · 1,938 shares15 Sep 2026: ₹25.59 · 3,779 shares16 Sep 2026: ₹24.37 · 37 shares17 Sep 2026: ₹24.99 · 855 shares18 Sep 2026: ₹25.00 · 156 shares21 Sep 2026: ₹24.98 · 135 shares22 Sep 2026: ₹24.85 · 450 shares23 Sep 2026: ₹23.62 · 3,061 shares
20304022 Sep 202522 Dec 202523 Mar 202629 Jun 202623 Sep 202622 Sep 2025: ₹26.91 · 1,598 shares23 Sep 2025: ₹26.99 · 1,544 shares24 Sep 2025: ₹26.67 · 1,672 shares25 Sep 2025: ₹25.99 · 702 shares26 Sep 2025: ₹26.00 · 289 shares29 Sep 2025: ₹26.05 · 566 shares30 Sep 2025: ₹26.77 · 504 shares1 Oct 2025: ₹26.57 · 154 shares3 Oct 2025: ₹26.42 · 89 shares6 Oct 2025: ₹27.65 · 2,430 shares7 Oct 2025: ₹27.87 · 1,416 shares8 Oct 2025: ₹27.41 · 1,509 shares9 Oct 2025: ₹28.61 · 792 shares10 Oct 2025: ₹28.99 · 1,847 shares13 Oct 2025: ₹26.85 · 7,133 shares14 Oct 2025: ₹26.51 · 3,918 shares15 Oct 2025: ₹27.95 · 2,585 shares16 Oct 2025: ₹27.99 · 209 shares17 Oct 2025: ₹28.30 · 7 shares20 Oct 2025: ₹26.50 · 5,546 shares21 Oct 2025: ₹28.25 · 492 shares23 Oct 2025: ₹27.07 · 10,163 shares24 Oct 2025: ₹27.20 · 1,158 shares27 Oct 2025: ₹28.87 · 4,283 shares28 Oct 2025: ₹28.99 · 1,376 shares29 Oct 2025: ₹28.56 · 3,760 shares30 Oct 2025: ₹28.65 · 1,121 shares31 Oct 2025: ₹28.90 · 1,073 shares3 Nov 2025: ₹28.90 · 128 shares4 Nov 2025: ₹28.76 · 125 shares6 Nov 2025: ₹27.60 · 1,407 shares7 Nov 2025: ₹28.38 · 1,219 shares10 Nov 2025: ₹26.35 · 3,331 shares11 Nov 2025: ₹27.89 · 1,312 shares12 Nov 2025: ₹27.13 · 583 shares13 Nov 2025: ₹27.66 · 3,066 shares14 Nov 2025: ₹27.08 · 4,030 shares17 Nov 2025: ₹27.64 · 632 shares18 Nov 2025: ₹27.68 · 2,310 shares19 Nov 2025: ₹26.90 · 826 shares20 Nov 2025: ₹27.00 · 285 shares21 Nov 2025: ₹26.90 · 342 shares24 Nov 2025: ₹26.10 · 899 shares25 Nov 2025: ₹25.45 · 1,451 shares26 Nov 2025: ₹26.51 · 726 shares27 Nov 2025: ₹25.30 · 1,744 shares28 Nov 2025: ₹25.53 · 6,934 shares1 Dec 2025: ₹25.13 · 1,571 shares2 Dec 2025: ₹26.24 · 127 shares3 Dec 2025: ₹26.43 · 218 shares4 Dec 2025: ₹25.05 · 1,923 shares5 Dec 2025: ₹24.65 · 938 shares8 Dec 2025: ₹25.85 · 44 shares9 Dec 2025: ₹26.67 · 626 shares10 Dec 2025: ₹25.53 · 408 shares11 Dec 2025: ₹25.81 · 236 shares12 Dec 2025: ₹25.35 · 1,612 shares15 Dec 2025: ₹25.80 · 4,041 shares16 Dec 2025: ₹25.13 · 251 shares17 Dec 2025: ₹25.04 · 184 shares18 Dec 2025: ₹24.86 · 3,283 shares19 Dec 2025: ₹25.40 · 129 shares22 Dec 2025: ₹25.48 · 1,401 shares23 Dec 2025: ₹25.39 · 359 shares24 Dec 2025: ₹24.03 · 7,873 shares26 Dec 2025: ₹24.41 · 3,386 shares29 Dec 2025: ₹24.24 · 841 shares30 Dec 2025: ₹24.00 · 114 shares31 Dec 2025: ₹24.51 · 262 shares1 Jan 2026: ₹24.01 · 681 shares2 Jan 2026: ₹23.10 · 1,227 shares5 Jan 2026: ₹24.94 · 1,819 shares6 Jan 2026: ₹24.38 · 1,030 shares7 Jan 2026: ₹24.77 · 802 shares8 Jan 2026: ₹24.61 · 5,774 shares9 Jan 2026: ₹24.47 · 684 shares12 Jan 2026: ₹22.83 · 2,058 shares13 Jan 2026: ₹23.09 · 1,750 shares14 Jan 2026: ₹21.66 · 664 shares16 Jan 2026: ₹21.67 · 2,382 shares19 Jan 2026: ₹22.80 · 1,196 shares20 Jan 2026: ₹22.80 · 394 shares21 Jan 2026: ₹21.51 · 759 shares22 Jan 2026: ₹20.18 · 331 shares23 Jan 2026: ₹21.30 · 979 shares27 Jan 2026: ₹20.82 · 1,078 shares28 Jan 2026: ₹20.80 · 4,290 shares29 Jan 2026: ₹20.83 · 3,461 shares30 Jan 2026: ₹19.95 · 374 shares1 Feb 2026: ₹20.00 · 332 shares2 Feb 2026: ₹20.10 · 212 shares3 Feb 2026: ₹18.42 · 4,733 shares4 Feb 2026: ₹18.55 · 4,551 shares5 Feb 2026: ₹19.90 · 2,552 shares6 Feb 2026: ₹20.60 · 4,395 shares9 Feb 2026: ₹20.49 · 1,396 shares10 Feb 2026: ₹20.40 · 2,735 shares11 Feb 2026: ₹19.98 · 4 shares12 Feb 2026: ₹19.98 · 6,678 shares13 Feb 2026: ₹19.18 · 764 shares16 Feb 2026: ₹19.35 · 1,112 shares17 Feb 2026: ₹19.98 · 34 shares18 Feb 2026: ₹19.12 · 2,513 shares19 Feb 2026: ₹19.49 · 1,398 shares20 Feb 2026: ₹19.48 · 500 shares23 Feb 2026: ₹19.45 · 140 shares24 Feb 2026: ₹19.50 · 1,350 shares25 Feb 2026: ₹18.30 · 25 shares26 Feb 2026: ₹18.99 · 1,658 shares27 Feb 2026: ₹19.40 · 7,150 shares2 Mar 2026: ₹19.40 · 57 shares4 Mar 2026: ₹18.86 · 6,448 shares5 Mar 2026: ₹18.83 · 1,068 shares6 Mar 2026: ₹19.49 · 119 shares9 Mar 2026: ₹18.24 · 1,517 shares10 Mar 2026: ₹19.17 · 1,470 shares11 Mar 2026: ₹19.70 · 1,902 shares12 Mar 2026: ₹19.64 · 10 shares13 Mar 2026: ₹17.76 · 6,374 shares16 Mar 2026: ₹17.00 · 8,912 shares17 Mar 2026: ₹18.45 · 197 shares18 Mar 2026: ₹19.05 · 1,667 shares19 Mar 2026: ₹19.66 · 240 shares20 Mar 2026: ₹18.21 · 5,789 shares23 Mar 2026: ₹18.39 · 335 shares24 Mar 2026: ₹18.50 · 884 shares25 Mar 2026: ₹19.10 · 298 shares27 Mar 2026: ₹19.18 · 5,298 shares30 Mar 2026: ₹18.55 · 2,088 shares1 Apr 2026: ₹19.36 · 8 shares2 Apr 2026: ₹19.22 · 13 shares6 Apr 2026: ₹18.98 · 453 shares7 Apr 2026: ₹18.95 · 240 shares8 Apr 2026: ₹20.97 · 6,667 shares9 Apr 2026: ₹19.53 · 549 shares10 Apr 2026: ₹20.88 · 105 shares13 Apr 2026: ₹19.09 · 542 shares15 Apr 2026: ₹20.60 · 984 shares16 Apr 2026: ₹20.99 · 284 shares17 Apr 2026: ₹21.77 · 8,117 shares20 Apr 2026: ₹21.00 · 938 shares21 Apr 2026: ₹20.40 · 1,995 shares22 Apr 2026: ₹20.36 · 9,615 shares23 Apr 2026: ₹21.08 · 758 shares24 Apr 2026: ₹20.39 · 1,270 shares27 Apr 2026: ₹20.14 · 1,559 shares28 Apr 2026: ₹21.57 · 586 shares29 Apr 2026: ₹21.56 · 1,140 shares30 Apr 2026: ₹20.23 · 873 shares4 May 2026: ₹21.44 · 1,491 shares5 May 2026: ₹20.37 · 150 shares6 May 2026: ₹21.45 · 32 shares7 May 2026: ₹21.73 · 923 shares8 May 2026: ₹21.85 · 76 shares11 May 2026: ₹21.00 · 538 shares12 May 2026: ₹20.79 · 2,486 shares13 May 2026: ₹20.50 · 20 shares14 May 2026: ₹21.50 · 1,012 shares15 May 2026: ₹21.50 · 87 shares18 May 2026: ₹21.50 · 105 shares19 May 2026: ₹21.85 · 314 shares20 May 2026: ₹20.04 · 870 shares21 May 2026: ₹19.62 · 84 shares22 May 2026: ₹21.74 · 1,323 shares25 May 2026: ₹21.50 · 114 shares26 May 2026: ₹20.03 · 58 shares27 May 2026: ₹23.31 · 15,371 shares29 May 2026: ₹23.75 · 2,201 shares1 Jun 2026: ₹21.51 · 1,647 shares2 Jun 2026: ₹20.06 · 4,261 shares3 Jun 2026: ₹21.55 · 1,651 shares4 Jun 2026: ₹20.56 · 4,781 shares5 Jun 2026: ₹20.88 · 2,377 shares8 Jun 2026: ₹20.08 · 1,416 shares9 Jun 2026: ₹20.17 · 4,188 shares10 Jun 2026: ₹20.95 · 1,149 shares11 Jun 2026: ₹20.28 · 3,131 shares12 Jun 2026: ₹20.40 · 2,328 shares15 Jun 2026: ₹19.70 · 1,712 shares16 Jun 2026: ₹19.50 · 151 shares17 Jun 2026: ₹19.50 · 3,745 shares18 Jun 2026: ₹19.84 · 404 shares19 Jun 2026: ₹19.54 · 1,272 shares23 Jun 2026: ₹18.77 · 3,260 shares24 Jun 2026: ₹18.65 · 2,645 shares25 Jun 2026: ₹19.47 · 1,259 shares29 Jun 2026: ₹19.04 · 448 shares30 Jun 2026: ₹19.45 · 1,562 shares1 Jul 2026: ₹19.92 · 1,832 shares2 Jul 2026: ₹20.36 · 10,047 shares3 Jul 2026: ₹20.23 · 139 shares6 Jul 2026: ₹21.82 · 6,944 shares7 Jul 2026: ₹22.20 · 2,670 shares8 Jul 2026: ₹21.70 · 6,682 shares9 Jul 2026: ₹23.40 · 2,683 shares10 Jul 2026: ₹27.00 · 26,885 shares13 Jul 2026: ₹32.40 · 38,813 shares14 Jul 2026: ₹35.60 · 46,392 shares15 Jul 2026: ₹39.16 · 34,185 shares16 Jul 2026: ₹41.11 · 15,084 shares17 Jul 2026: ₹39.06 · 49,140 shares20 Jul 2026: ₹37.11 · 3,146 shares21 Jul 2026: ₹35.26 · 726 shares22 Jul 2026: ₹33.50 · 5,257 shares23 Jul 2026: ₹31.83 · 4,048 shares24 Jul 2026: ₹30.24 · 1,804 shares27 Jul 2026: ₹28.73 · 3,546 shares28 Jul 2026: ₹27.30 · 5,951 shares29 Jul 2026: ₹28.66 · 29,115 shares30 Jul 2026: ₹30.09 · 2,616 shares31 Jul 2026: ₹31.59 · 18,990 shares3 Aug 2026: ₹31.00 · 8,344 shares4 Aug 2026: ₹29.50 · 4,336 shares5 Aug 2026: ₹29.99 · 3,582 shares6 Aug 2026: ₹28.70 · 1,315 shares7 Aug 2026: ₹30.00 · 2,201 shares10 Aug 2026: ₹28.50 · 1,328 shares11 Aug 2026: ₹28.40 · 107 shares12 Aug 2026: ₹29.80 · 4,036 shares13 Aug 2026: ₹28.31 · 2,031 shares14 Aug 2026: ₹26.90 · 2,102 shares17 Aug 2026: ₹26.00 · 178 shares18 Aug 2026: ₹25.99 · 385 shares19 Aug 2026: ₹24.70 · 5,399 shares20 Aug 2026: ₹25.93 · 4,087 shares21 Aug 2026: ₹24.64 · 3,440 shares24 Aug 2026: ₹25.85 · 1,809 shares25 Aug 2026: ₹27.13 · 2,108 shares26 Aug 2026: ₹27.50 · 466 shares27 Aug 2026: ₹26.15 · 1,603 shares28 Aug 2026: ₹26.50 · 1,684 shares31 Aug 2026: ₹26.00 · 458 shares1 Sep 2026: ₹24.77 · 3,197 shares2 Sep 2026: ₹25.70 · 9,431 shares3 Sep 2026: ₹24.42 · 821 shares4 Sep 2026: ₹24.90 · 1,214 shares7 Sep 2026: ₹24.85 · 1,123 shares8 Sep 2026: ₹25.79 · 976 shares9 Sep 2026: ₹25.17 · 2,118 shares10 Sep 2026: ₹25.31 · 283 shares11 Sep 2026: ₹25.88 · 1,938 shares15 Sep 2026: ₹25.59 · 3,779 shares16 Sep 2026: ₹24.37 · 37 shares17 Sep 2026: ₹24.99 · 855 shares18 Sep 2026: ₹25.00 · 156 shares21 Sep 2026: ₹24.98 · 135 shares22 Sep 2026: ₹24.85 · 450 shares23 Sep 2026: ₹23.62 · 3,061 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.