ANVESHAN
Theme
Create account
Stocks · BSE 541741 · industry unknown

Fratelli Vineyards 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
₹133.00
23 Sep 2026 · BSE · −5.3% 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

7510012522 Sep 202522 Dec 202524 Mar 202629 Jun 202623 Sep 202622 Sep 2025: ₹140.50 · 54,297 shares23 Sep 2025: ₹135.15 · 58,625 shares24 Sep 2025: ₹130.95 · 24,287 shares25 Sep 2025: ₹125.30 · 36,922 shares26 Sep 2025: ₹119.55 · 50,892 shares29 Sep 2025: ₹119.00 · 49,373 shares30 Sep 2025: ₹117.65 · 18,694 shares1 Oct 2025: ₹118.30 · 39,721 shares3 Oct 2025: ₹122.50 · 32,515 shares6 Oct 2025: ₹122.60 · 38,227 shares7 Oct 2025: ₹120.75 · 17,231 shares8 Oct 2025: ₹120.45 · 24,350 shares9 Oct 2025: ₹129.95 · 32,169 shares10 Oct 2025: ₹129.35 · 44,728 shares13 Oct 2025: ₹126.95 · 25,334 shares14 Oct 2025: ₹126.05 · 21,030 shares15 Oct 2025: ₹126.25 · 10,082 shares16 Oct 2025: ₹125.05 · 17,778 shares17 Oct 2025: ₹123.40 · 14,670 shares20 Oct 2025: ₹121.40 · 28,980 shares21 Oct 2025: ₹124.15 · 7,973 shares23 Oct 2025: ₹128.45 · 20,217 shares24 Oct 2025: ₹129.65 · 25,846 shares27 Oct 2025: ₹124.55 · 22,922 shares28 Oct 2025: ₹125.15 · 12,602 shares29 Oct 2025: ₹129.00 · 21,139 shares30 Oct 2025: ₹141.75 · 86,888 shares31 Oct 2025: ₹142.65 · 65,422 shares3 Nov 2025: ₹142.95 · 30,525 shares4 Nov 2025: ₹142.55 · 11,223 shares6 Nov 2025: ₹139.35 · 10,307 shares7 Nov 2025: ₹139.35 · 29,094 shares10 Nov 2025: ₹131.15 · 23,112 shares11 Nov 2025: ₹134.45 · 18,090 shares12 Nov 2025: ₹135.65 · 11,726 shares13 Nov 2025: ₹132.15 · 25,815 shares14 Nov 2025: ₹133.95 · 16,743 shares17 Nov 2025: ₹130.40 · 17,035 shares18 Nov 2025: ₹127.60 · 18,326 shares19 Nov 2025: ₹129.45 · 14,854 shares20 Nov 2025: ₹124.50 · 14,448 shares21 Nov 2025: ₹124.35 · 10,900 shares24 Nov 2025: ₹118.95 · 18,125 shares25 Nov 2025: ₹116.10 · 16,775 shares26 Nov 2025: ₹120.80 · 22,129 shares27 Nov 2025: ₹119.30 · 17,444 shares28 Nov 2025: ₹116.40 · 15,660 shares1 Dec 2025: ₹119.55 · 26,032 shares2 Dec 2025: ₹117.60 · 14,917 shares3 Dec 2025: ₹116.30 · 11,567 shares4 Dec 2025: ₹115.70 · 4,845 shares5 Dec 2025: ₹113.45 · 11,877 shares8 Dec 2025: ₹110.85 · 22,250 shares9 Dec 2025: ₹111.65 · 16,148 shares10 Dec 2025: ₹108.60 · 18,259 shares11 Dec 2025: ₹109.05 · 26,159 shares12 Dec 2025: ₹110.65 · 24,231 shares15 Dec 2025: ₹108.00 · 33,815 shares16 Dec 2025: ₹107.25 · 13,043 shares17 Dec 2025: ₹107.15 · 24,793 shares18 Dec 2025: ₹107.30 · 51,538 shares19 Dec 2025: ₹110.60 · 62,922 shares22 Dec 2025: ₹109.85 · 19,745 shares23 Dec 2025: ₹108.85 · 31,258 shares24 Dec 2025: ₹108.00 · 31,929 shares26 Dec 2025: ₹108.00 · 9,995 shares29 Dec 2025: ₹108.30 · 22,985 shares30 Dec 2025: ₹107.15 · 12,004 shares31 Dec 2025: ₹107.35 · 26,449 shares1 Jan 2026: ₹108.10 · 7,168 shares2 Jan 2026: ₹107.75 · 11,862 shares5 Jan 2026: ₹104.95 · 10,975 shares6 Jan 2026: ₹104.00 · 19,189 shares7 Jan 2026: ₹100.55 · 29,153 shares8 Jan 2026: ₹100.55 · 14,752 shares9 Jan 2026: ₹99.90 · 9,614 shares12 Jan 2026: ₹100.95 · 8,001 shares13 Jan 2026: ₹100.25 · 6,610 shares14 Jan 2026: ₹101.80 · 15,966 shares16 Jan 2026: ₹101.30 · 3,363 shares19 Jan 2026: ₹97.90 · 10,501 shares20 Jan 2026: ₹98.50 · 8,056 shares21 Jan 2026: ₹96.35 · 25,837 shares22 Jan 2026: ₹96.50 · 7,779 shares23 Jan 2026: ₹91.65 · 16,491 shares27 Jan 2026: ₹87.40 · 21,605 shares28 Jan 2026: ₹88.80 · 21,323 shares29 Jan 2026: ₹89.50 · 8,716 shares30 Jan 2026: ₹89.05 · 22,304 shares1 Feb 2026: ₹89.44 · 4,182 shares2 Feb 2026: ₹89.60 · 4,859 shares3 Feb 2026: ₹88.65 · 14,646 shares4 Feb 2026: ₹91.55 · 32,937 shares5 Feb 2026: ₹96.69 · 8,013 shares6 Feb 2026: ₹91.60 · 4,117 shares9 Feb 2026: ₹92.19 · 15,944 shares10 Feb 2026: ₹91.96 · 33,678 shares11 Feb 2026: ₹92.71 · 7,838 shares12 Feb 2026: ₹91.87 · 7,638 shares13 Feb 2026: ₹87.30 · 10,166 shares16 Feb 2026: ₹88.48 · 6,625 shares17 Feb 2026: ₹89.55 · 5,538 shares18 Feb 2026: ₹87.13 · 6,393 shares19 Feb 2026: ₹87.21 · 4,540 shares20 Feb 2026: ₹87.36 · 34,994 shares23 Feb 2026: ₹91.69 · 9,383 shares24 Feb 2026: ₹88.65 · 939 shares25 Feb 2026: ₹87.77 · 8,639 shares26 Feb 2026: ₹87.00 · 2,371 shares27 Feb 2026: ₹89.31 · 2,965 shares2 Mar 2026: ₹84.59 · 2,828 shares4 Mar 2026: ₹82.51 · 4,104 shares5 Mar 2026: ₹82.48 · 8,905 shares6 Mar 2026: ₹81.19 · 17,385 shares9 Mar 2026: ₹87.47 · 30,461 shares10 Mar 2026: ₹83.00 · 28,825 shares11 Mar 2026: ₹80.92 · 25,963 shares12 Mar 2026: ₹80.89 · 13,877 shares13 Mar 2026: ₹78.99 · 11,561 shares16 Mar 2026: ₹71.32 · 76,230 shares17 Mar 2026: ₹74.30 · 8,130 shares18 Mar 2026: ₹73.66 · 24,260 shares19 Mar 2026: ₹72.39 · 51,898 shares20 Mar 2026: ₹73.15 · 43,930 shares23 Mar 2026: ₹71.07 · 65,652 shares24 Mar 2026: ₹72.06 · 28,986 shares25 Mar 2026: ₹71.17 · 44,412 shares27 Mar 2026: ₹64.91 · 56,433 shares30 Mar 2026: ₹62.77 · 15,836 shares1 Apr 2026: ₹71.94 · 9,649 shares2 Apr 2026: ₹73.91 · 1,242 shares6 Apr 2026: ₹76.03 · 10,121 shares7 Apr 2026: ₹78.37 · 8,765 shares8 Apr 2026: ₹83.57 · 12,977 shares9 Apr 2026: ₹83.01 · 4,399 shares10 Apr 2026: ₹86.00 · 5,214 shares13 Apr 2026: ₹86.97 · 2,133 shares15 Apr 2026: ₹88.00 · 10,230 shares16 Apr 2026: ₹89.43 · 9,825 shares17 Apr 2026: ₹90.44 · 8,570 shares20 Apr 2026: ₹86.22 · 11,848 shares21 Apr 2026: ₹85.97 · 13,434 shares22 Apr 2026: ₹82.85 · 10,335 shares23 Apr 2026: ₹84.66 · 1,847 shares24 Apr 2026: ₹85.76 · 4,185 shares27 Apr 2026: ₹83.06 · 5,643 shares28 Apr 2026: ₹82.91 · 8,407 shares29 Apr 2026: ₹83.02 · 4,955 shares30 Apr 2026: ₹84.84 · 1,142 shares4 May 2026: ₹83.12 · 2,300 shares5 May 2026: ₹82.47 · 2,387 shares6 May 2026: ₹85.03 · 4,003 shares7 May 2026: ₹85.42 · 4,727 shares8 May 2026: ₹82.90 · 11,235 shares11 May 2026: ₹82.29 · 2,636 shares12 May 2026: ₹82.29 · 5,357 shares13 May 2026: ₹78.93 · 10,162 shares14 May 2026: ₹75.28 · 8,776 shares15 May 2026: ₹74.33 · 8,436 shares18 May 2026: ₹72.90 · 11,569 shares19 May 2026: ₹74.08 · 4,685 shares20 May 2026: ₹74.56 · 2,817 shares21 May 2026: ₹73.81 · 5,494 shares22 May 2026: ₹74.21 · 4,275 shares25 May 2026: ₹74.84 · 2,287 shares26 May 2026: ₹78.58 · 5,553 shares27 May 2026: ₹82.50 · 2,336 shares29 May 2026: ₹86.62 · 27,721 shares1 Jun 2026: ₹82.29 · 57,990 shares2 Jun 2026: ₹80.18 · 4,305 shares3 Jun 2026: ₹81.00 · 2,573 shares4 Jun 2026: ₹80.00 · 1,864 shares5 Jun 2026: ₹81.97 · 1,929 shares8 Jun 2026: ₹89.77 · 93,553 shares9 Jun 2026: ₹98.71 · 2,84,283 shares10 Jun 2026: ₹94.59 · 52,452 shares11 Jun 2026: ₹95.47 · 72,625 shares12 Jun 2026: ₹99.19 · 14,910 shares15 Jun 2026: ₹98.40 · 15,249 shares16 Jun 2026: ₹102.85 · 30,721 shares17 Jun 2026: ₹110.58 · 93,012 shares18 Jun 2026: ₹104.33 · 46,910 shares19 Jun 2026: ₹105.51 · 12,847 shares22 Jun 2026: ₹101.44 · 42,892 shares23 Jun 2026: ₹98.56 · 31,942 shares24 Jun 2026: ₹99.03 · 18,388 shares25 Jun 2026: ₹94.08 · 19,216 shares29 Jun 2026: ₹92.03 · 57,810 shares30 Jun 2026: ₹96.01 · 17,987 shares1 Jul 2026: ₹96.00 · 6,303 shares2 Jul 2026: ₹97.00 · 4,279 shares3 Jul 2026: ₹96.00 · 2,217 shares6 Jul 2026: ₹96.95 · 1,254 shares7 Jul 2026: ₹100.47 · 13,578 shares8 Jul 2026: ₹96.96 · 16,428 shares9 Jul 2026: ₹99.45 · 5,012 shares10 Jul 2026: ₹101.86 · 3,735 shares13 Jul 2026: ₹100.50 · 6,286 shares14 Jul 2026: ₹100.25 · 3,850 shares15 Jul 2026: ₹96.15 · 5,012 shares16 Jul 2026: ₹99.00 · 4,304 shares17 Jul 2026: ₹100.04 · 6,821 shares20 Jul 2026: ₹102.43 · 39,558 shares21 Jul 2026: ₹97.35 · 31,364 shares22 Jul 2026: ₹96.04 · 3,006 shares23 Jul 2026: ₹91.75 · 15,177 shares24 Jul 2026: ₹96.00 · 1,38,067 shares27 Jul 2026: ₹95.00 · 69,948 shares28 Jul 2026: ₹92.61 · 3,196 shares29 Jul 2026: ₹95.00 · 1,831 shares30 Jul 2026: ₹99.42 · 42,847 shares31 Jul 2026: ₹103.81 · 21,166 shares3 Aug 2026: ₹107.80 · 13,372 shares4 Aug 2026: ₹102.85 · 9,040 shares5 Aug 2026: ₹102.10 · 2,236 shares6 Aug 2026: ₹103.00 · 7,982 shares7 Aug 2026: ₹103.95 · 4,941 shares10 Aug 2026: ₹99.55 · 7,027 shares11 Aug 2026: ₹104.50 · 27,911 shares12 Aug 2026: ₹106.55 · 19,716 shares13 Aug 2026: ₹106.05 · 12,400 shares14 Aug 2026: ₹103.75 · 4,237 shares17 Aug 2026: ₹108.85 · 1,86,433 shares18 Aug 2026: ₹109.95 · 1,82,407 shares19 Aug 2026: ₹110.95 · 52,721 shares20 Aug 2026: ₹111.90 · 68,689 shares21 Aug 2026: ₹111.20 · 32,823 shares24 Aug 2026: ₹113.20 · 71,174 shares25 Aug 2026: ₹117.20 · 32,610 shares26 Aug 2026: ₹118.00 · 25,350 shares27 Aug 2026: ₹123.90 · 41,971 shares28 Aug 2026: ₹130.05 · 50,969 shares31 Aug 2026: ₹134.25 · 74,850 shares1 Sep 2026: ₹128.05 · 36,681 shares2 Sep 2026: ₹125.20 · 40,748 shares3 Sep 2026: ₹122.90 · 7,023 shares4 Sep 2026: ₹129.00 · 28,228 shares7 Sep 2026: ₹135.45 · 10,801 shares8 Sep 2026: ₹134.60 · 74,731 shares9 Sep 2026: ₹131.00 · 9,954 shares10 Sep 2026: ₹129.00 · 11,428 shares11 Sep 2026: ₹129.85 · 4,885 shares15 Sep 2026: ₹123.70 · 5,974 shares16 Sep 2026: ₹128.65 · 18,820 shares17 Sep 2026: ₹131.35 · 14,940 shares18 Sep 2026: ₹135.55 · 35,826 shares21 Sep 2026: ₹138.00 · 7,446 shares22 Sep 2026: ₹134.05 · 13,406 shares23 Sep 2026: ₹133.00 · 6,718 shares
7510012522 Sep 202522 Dec 202524 Mar 202629 Jun 202623 Sep 202622 Sep 2025: ₹140.50 · 54,297 shares23 Sep 2025: ₹135.15 · 58,625 shares24 Sep 2025: ₹130.95 · 24,287 shares25 Sep 2025: ₹125.30 · 36,922 shares26 Sep 2025: ₹119.55 · 50,892 shares29 Sep 2025: ₹119.00 · 49,373 shares30 Sep 2025: ₹117.65 · 18,694 shares1 Oct 2025: ₹118.30 · 39,721 shares3 Oct 2025: ₹122.50 · 32,515 shares6 Oct 2025: ₹122.60 · 38,227 shares7 Oct 2025: ₹120.75 · 17,231 shares8 Oct 2025: ₹120.45 · 24,350 shares9 Oct 2025: ₹129.95 · 32,169 shares10 Oct 2025: ₹129.35 · 44,728 shares13 Oct 2025: ₹126.95 · 25,334 shares14 Oct 2025: ₹126.05 · 21,030 shares15 Oct 2025: ₹126.25 · 10,082 shares16 Oct 2025: ₹125.05 · 17,778 shares17 Oct 2025: ₹123.40 · 14,670 shares20 Oct 2025: ₹121.40 · 28,980 shares21 Oct 2025: ₹124.15 · 7,973 shares23 Oct 2025: ₹128.45 · 20,217 shares24 Oct 2025: ₹129.65 · 25,846 shares27 Oct 2025: ₹124.55 · 22,922 shares28 Oct 2025: ₹125.15 · 12,602 shares29 Oct 2025: ₹129.00 · 21,139 shares30 Oct 2025: ₹141.75 · 86,888 shares31 Oct 2025: ₹142.65 · 65,422 shares3 Nov 2025: ₹142.95 · 30,525 shares4 Nov 2025: ₹142.55 · 11,223 shares6 Nov 2025: ₹139.35 · 10,307 shares7 Nov 2025: ₹139.35 · 29,094 shares10 Nov 2025: ₹131.15 · 23,112 shares11 Nov 2025: ₹134.45 · 18,090 shares12 Nov 2025: ₹135.65 · 11,726 shares13 Nov 2025: ₹132.15 · 25,815 shares14 Nov 2025: ₹133.95 · 16,743 shares17 Nov 2025: ₹130.40 · 17,035 shares18 Nov 2025: ₹127.60 · 18,326 shares19 Nov 2025: ₹129.45 · 14,854 shares20 Nov 2025: ₹124.50 · 14,448 shares21 Nov 2025: ₹124.35 · 10,900 shares24 Nov 2025: ₹118.95 · 18,125 shares25 Nov 2025: ₹116.10 · 16,775 shares26 Nov 2025: ₹120.80 · 22,129 shares27 Nov 2025: ₹119.30 · 17,444 shares28 Nov 2025: ₹116.40 · 15,660 shares1 Dec 2025: ₹119.55 · 26,032 shares2 Dec 2025: ₹117.60 · 14,917 shares3 Dec 2025: ₹116.30 · 11,567 shares4 Dec 2025: ₹115.70 · 4,845 shares5 Dec 2025: ₹113.45 · 11,877 shares8 Dec 2025: ₹110.85 · 22,250 shares9 Dec 2025: ₹111.65 · 16,148 shares10 Dec 2025: ₹108.60 · 18,259 shares11 Dec 2025: ₹109.05 · 26,159 shares12 Dec 2025: ₹110.65 · 24,231 shares15 Dec 2025: ₹108.00 · 33,815 shares16 Dec 2025: ₹107.25 · 13,043 shares17 Dec 2025: ₹107.15 · 24,793 shares18 Dec 2025: ₹107.30 · 51,538 shares19 Dec 2025: ₹110.60 · 62,922 shares22 Dec 2025: ₹109.85 · 19,745 shares23 Dec 2025: ₹108.85 · 31,258 shares24 Dec 2025: ₹108.00 · 31,929 shares26 Dec 2025: ₹108.00 · 9,995 shares29 Dec 2025: ₹108.30 · 22,985 shares30 Dec 2025: ₹107.15 · 12,004 shares31 Dec 2025: ₹107.35 · 26,449 shares1 Jan 2026: ₹108.10 · 7,168 shares2 Jan 2026: ₹107.75 · 11,862 shares5 Jan 2026: ₹104.95 · 10,975 shares6 Jan 2026: ₹104.00 · 19,189 shares7 Jan 2026: ₹100.55 · 29,153 shares8 Jan 2026: ₹100.55 · 14,752 shares9 Jan 2026: ₹99.90 · 9,614 shares12 Jan 2026: ₹100.95 · 8,001 shares13 Jan 2026: ₹100.25 · 6,610 shares14 Jan 2026: ₹101.80 · 15,966 shares16 Jan 2026: ₹101.30 · 3,363 shares19 Jan 2026: ₹97.90 · 10,501 shares20 Jan 2026: ₹98.50 · 8,056 shares21 Jan 2026: ₹96.35 · 25,837 shares22 Jan 2026: ₹96.50 · 7,779 shares23 Jan 2026: ₹91.65 · 16,491 shares27 Jan 2026: ₹87.40 · 21,605 shares28 Jan 2026: ₹88.80 · 21,323 shares29 Jan 2026: ₹89.50 · 8,716 shares30 Jan 2026: ₹89.05 · 22,304 shares1 Feb 2026: ₹89.44 · 4,182 shares2 Feb 2026: ₹89.60 · 4,859 shares3 Feb 2026: ₹88.65 · 14,646 shares4 Feb 2026: ₹91.55 · 32,937 shares5 Feb 2026: ₹96.69 · 8,013 shares6 Feb 2026: ₹91.60 · 4,117 shares9 Feb 2026: ₹92.19 · 15,944 shares10 Feb 2026: ₹91.96 · 33,678 shares11 Feb 2026: ₹92.71 · 7,838 shares12 Feb 2026: ₹91.87 · 7,638 shares13 Feb 2026: ₹87.30 · 10,166 shares16 Feb 2026: ₹88.48 · 6,625 shares17 Feb 2026: ₹89.55 · 5,538 shares18 Feb 2026: ₹87.13 · 6,393 shares19 Feb 2026: ₹87.21 · 4,540 shares20 Feb 2026: ₹87.36 · 34,994 shares23 Feb 2026: ₹91.69 · 9,383 shares24 Feb 2026: ₹88.65 · 939 shares25 Feb 2026: ₹87.77 · 8,639 shares26 Feb 2026: ₹87.00 · 2,371 shares27 Feb 2026: ₹89.31 · 2,965 shares2 Mar 2026: ₹84.59 · 2,828 shares4 Mar 2026: ₹82.51 · 4,104 shares5 Mar 2026: ₹82.48 · 8,905 shares6 Mar 2026: ₹81.19 · 17,385 shares9 Mar 2026: ₹87.47 · 30,461 shares10 Mar 2026: ₹83.00 · 28,825 shares11 Mar 2026: ₹80.92 · 25,963 shares12 Mar 2026: ₹80.89 · 13,877 shares13 Mar 2026: ₹78.99 · 11,561 shares16 Mar 2026: ₹71.32 · 76,230 shares17 Mar 2026: ₹74.30 · 8,130 shares18 Mar 2026: ₹73.66 · 24,260 shares19 Mar 2026: ₹72.39 · 51,898 shares20 Mar 2026: ₹73.15 · 43,930 shares23 Mar 2026: ₹71.07 · 65,652 shares24 Mar 2026: ₹72.06 · 28,986 shares25 Mar 2026: ₹71.17 · 44,412 shares27 Mar 2026: ₹64.91 · 56,433 shares30 Mar 2026: ₹62.77 · 15,836 shares1 Apr 2026: ₹71.94 · 9,649 shares2 Apr 2026: ₹73.91 · 1,242 shares6 Apr 2026: ₹76.03 · 10,121 shares7 Apr 2026: ₹78.37 · 8,765 shares8 Apr 2026: ₹83.57 · 12,977 shares9 Apr 2026: ₹83.01 · 4,399 shares10 Apr 2026: ₹86.00 · 5,214 shares13 Apr 2026: ₹86.97 · 2,133 shares15 Apr 2026: ₹88.00 · 10,230 shares16 Apr 2026: ₹89.43 · 9,825 shares17 Apr 2026: ₹90.44 · 8,570 shares20 Apr 2026: ₹86.22 · 11,848 shares21 Apr 2026: ₹85.97 · 13,434 shares22 Apr 2026: ₹82.85 · 10,335 shares23 Apr 2026: ₹84.66 · 1,847 shares24 Apr 2026: ₹85.76 · 4,185 shares27 Apr 2026: ₹83.06 · 5,643 shares28 Apr 2026: ₹82.91 · 8,407 shares29 Apr 2026: ₹83.02 · 4,955 shares30 Apr 2026: ₹84.84 · 1,142 shares4 May 2026: ₹83.12 · 2,300 shares5 May 2026: ₹82.47 · 2,387 shares6 May 2026: ₹85.03 · 4,003 shares7 May 2026: ₹85.42 · 4,727 shares8 May 2026: ₹82.90 · 11,235 shares11 May 2026: ₹82.29 · 2,636 shares12 May 2026: ₹82.29 · 5,357 shares13 May 2026: ₹78.93 · 10,162 shares14 May 2026: ₹75.28 · 8,776 shares15 May 2026: ₹74.33 · 8,436 shares18 May 2026: ₹72.90 · 11,569 shares19 May 2026: ₹74.08 · 4,685 shares20 May 2026: ₹74.56 · 2,817 shares21 May 2026: ₹73.81 · 5,494 shares22 May 2026: ₹74.21 · 4,275 shares25 May 2026: ₹74.84 · 2,287 shares26 May 2026: ₹78.58 · 5,553 shares27 May 2026: ₹82.50 · 2,336 shares29 May 2026: ₹86.62 · 27,721 shares1 Jun 2026: ₹82.29 · 57,990 shares2 Jun 2026: ₹80.18 · 4,305 shares3 Jun 2026: ₹81.00 · 2,573 shares4 Jun 2026: ₹80.00 · 1,864 shares5 Jun 2026: ₹81.97 · 1,929 shares8 Jun 2026: ₹89.77 · 93,553 shares9 Jun 2026: ₹98.71 · 2,84,283 shares10 Jun 2026: ₹94.59 · 52,452 shares11 Jun 2026: ₹95.47 · 72,625 shares12 Jun 2026: ₹99.19 · 14,910 shares15 Jun 2026: ₹98.40 · 15,249 shares16 Jun 2026: ₹102.85 · 30,721 shares17 Jun 2026: ₹110.58 · 93,012 shares18 Jun 2026: ₹104.33 · 46,910 shares19 Jun 2026: ₹105.51 · 12,847 shares22 Jun 2026: ₹101.44 · 42,892 shares23 Jun 2026: ₹98.56 · 31,942 shares24 Jun 2026: ₹99.03 · 18,388 shares25 Jun 2026: ₹94.08 · 19,216 shares29 Jun 2026: ₹92.03 · 57,810 shares30 Jun 2026: ₹96.01 · 17,987 shares1 Jul 2026: ₹96.00 · 6,303 shares2 Jul 2026: ₹97.00 · 4,279 shares3 Jul 2026: ₹96.00 · 2,217 shares6 Jul 2026: ₹96.95 · 1,254 shares7 Jul 2026: ₹100.47 · 13,578 shares8 Jul 2026: ₹96.96 · 16,428 shares9 Jul 2026: ₹99.45 · 5,012 shares10 Jul 2026: ₹101.86 · 3,735 shares13 Jul 2026: ₹100.50 · 6,286 shares14 Jul 2026: ₹100.25 · 3,850 shares15 Jul 2026: ₹96.15 · 5,012 shares16 Jul 2026: ₹99.00 · 4,304 shares17 Jul 2026: ₹100.04 · 6,821 shares20 Jul 2026: ₹102.43 · 39,558 shares21 Jul 2026: ₹97.35 · 31,364 shares22 Jul 2026: ₹96.04 · 3,006 shares23 Jul 2026: ₹91.75 · 15,177 shares24 Jul 2026: ₹96.00 · 1,38,067 shares27 Jul 2026: ₹95.00 · 69,948 shares28 Jul 2026: ₹92.61 · 3,196 shares29 Jul 2026: ₹95.00 · 1,831 shares30 Jul 2026: ₹99.42 · 42,847 shares31 Jul 2026: ₹103.81 · 21,166 shares3 Aug 2026: ₹107.80 · 13,372 shares4 Aug 2026: ₹102.85 · 9,040 shares5 Aug 2026: ₹102.10 · 2,236 shares6 Aug 2026: ₹103.00 · 7,982 shares7 Aug 2026: ₹103.95 · 4,941 shares10 Aug 2026: ₹99.55 · 7,027 shares11 Aug 2026: ₹104.50 · 27,911 shares12 Aug 2026: ₹106.55 · 19,716 shares13 Aug 2026: ₹106.05 · 12,400 shares14 Aug 2026: ₹103.75 · 4,237 shares17 Aug 2026: ₹108.85 · 1,86,433 shares18 Aug 2026: ₹109.95 · 1,82,407 shares19 Aug 2026: ₹110.95 · 52,721 shares20 Aug 2026: ₹111.90 · 68,689 shares21 Aug 2026: ₹111.20 · 32,823 shares24 Aug 2026: ₹113.20 · 71,174 shares25 Aug 2026: ₹117.20 · 32,610 shares26 Aug 2026: ₹118.00 · 25,350 shares27 Aug 2026: ₹123.90 · 41,971 shares28 Aug 2026: ₹130.05 · 50,969 shares31 Aug 2026: ₹134.25 · 74,850 shares1 Sep 2026: ₹128.05 · 36,681 shares2 Sep 2026: ₹125.20 · 40,748 shares3 Sep 2026: ₹122.90 · 7,023 shares4 Sep 2026: ₹129.00 · 28,228 shares7 Sep 2026: ₹135.45 · 10,801 shares8 Sep 2026: ₹134.60 · 74,731 shares9 Sep 2026: ₹131.00 · 9,954 shares10 Sep 2026: ₹129.00 · 11,428 shares11 Sep 2026: ₹129.85 · 4,885 shares15 Sep 2026: ₹123.70 · 5,974 shares16 Sep 2026: ₹128.65 · 18,820 shares17 Sep 2026: ₹131.35 · 14,940 shares18 Sep 2026: ₹135.55 · 35,826 shares21 Sep 2026: ₹138.00 · 7,446 shares22 Sep 2026: ₹134.05 · 13,406 shares23 Sep 2026: ₹133.00 · 6,718 shares
7510012522 Sep 202522 Dec 202524 Mar 202629 Jun 202623 Sep 202622 Sep 2025: ₹140.50 · 54,297 shares23 Sep 2025: ₹135.15 · 58,625 shares24 Sep 2025: ₹130.95 · 24,287 shares25 Sep 2025: ₹125.30 · 36,922 shares26 Sep 2025: ₹119.55 · 50,892 shares29 Sep 2025: ₹119.00 · 49,373 shares30 Sep 2025: ₹117.65 · 18,694 shares1 Oct 2025: ₹118.30 · 39,721 shares3 Oct 2025: ₹122.50 · 32,515 shares6 Oct 2025: ₹122.60 · 38,227 shares7 Oct 2025: ₹120.75 · 17,231 shares8 Oct 2025: ₹120.45 · 24,350 shares9 Oct 2025: ₹129.95 · 32,169 shares10 Oct 2025: ₹129.35 · 44,728 shares13 Oct 2025: ₹126.95 · 25,334 shares14 Oct 2025: ₹126.05 · 21,030 shares15 Oct 2025: ₹126.25 · 10,082 shares16 Oct 2025: ₹125.05 · 17,778 shares17 Oct 2025: ₹123.40 · 14,670 shares20 Oct 2025: ₹121.40 · 28,980 shares21 Oct 2025: ₹124.15 · 7,973 shares23 Oct 2025: ₹128.45 · 20,217 shares24 Oct 2025: ₹129.65 · 25,846 shares27 Oct 2025: ₹124.55 · 22,922 shares28 Oct 2025: ₹125.15 · 12,602 shares29 Oct 2025: ₹129.00 · 21,139 shares30 Oct 2025: ₹141.75 · 86,888 shares31 Oct 2025: ₹142.65 · 65,422 shares3 Nov 2025: ₹142.95 · 30,525 shares4 Nov 2025: ₹142.55 · 11,223 shares6 Nov 2025: ₹139.35 · 10,307 shares7 Nov 2025: ₹139.35 · 29,094 shares10 Nov 2025: ₹131.15 · 23,112 shares11 Nov 2025: ₹134.45 · 18,090 shares12 Nov 2025: ₹135.65 · 11,726 shares13 Nov 2025: ₹132.15 · 25,815 shares14 Nov 2025: ₹133.95 · 16,743 shares17 Nov 2025: ₹130.40 · 17,035 shares18 Nov 2025: ₹127.60 · 18,326 shares19 Nov 2025: ₹129.45 · 14,854 shares20 Nov 2025: ₹124.50 · 14,448 shares21 Nov 2025: ₹124.35 · 10,900 shares24 Nov 2025: ₹118.95 · 18,125 shares25 Nov 2025: ₹116.10 · 16,775 shares26 Nov 2025: ₹120.80 · 22,129 shares27 Nov 2025: ₹119.30 · 17,444 shares28 Nov 2025: ₹116.40 · 15,660 shares1 Dec 2025: ₹119.55 · 26,032 shares2 Dec 2025: ₹117.60 · 14,917 shares3 Dec 2025: ₹116.30 · 11,567 shares4 Dec 2025: ₹115.70 · 4,845 shares5 Dec 2025: ₹113.45 · 11,877 shares8 Dec 2025: ₹110.85 · 22,250 shares9 Dec 2025: ₹111.65 · 16,148 shares10 Dec 2025: ₹108.60 · 18,259 shares11 Dec 2025: ₹109.05 · 26,159 shares12 Dec 2025: ₹110.65 · 24,231 shares15 Dec 2025: ₹108.00 · 33,815 shares16 Dec 2025: ₹107.25 · 13,043 shares17 Dec 2025: ₹107.15 · 24,793 shares18 Dec 2025: ₹107.30 · 51,538 shares19 Dec 2025: ₹110.60 · 62,922 shares22 Dec 2025: ₹109.85 · 19,745 shares23 Dec 2025: ₹108.85 · 31,258 shares24 Dec 2025: ₹108.00 · 31,929 shares26 Dec 2025: ₹108.00 · 9,995 shares29 Dec 2025: ₹108.30 · 22,985 shares30 Dec 2025: ₹107.15 · 12,004 shares31 Dec 2025: ₹107.35 · 26,449 shares1 Jan 2026: ₹108.10 · 7,168 shares2 Jan 2026: ₹107.75 · 11,862 shares5 Jan 2026: ₹104.95 · 10,975 shares6 Jan 2026: ₹104.00 · 19,189 shares7 Jan 2026: ₹100.55 · 29,153 shares8 Jan 2026: ₹100.55 · 14,752 shares9 Jan 2026: ₹99.90 · 9,614 shares12 Jan 2026: ₹100.95 · 8,001 shares13 Jan 2026: ₹100.25 · 6,610 shares14 Jan 2026: ₹101.80 · 15,966 shares16 Jan 2026: ₹101.30 · 3,363 shares19 Jan 2026: ₹97.90 · 10,501 shares20 Jan 2026: ₹98.50 · 8,056 shares21 Jan 2026: ₹96.35 · 25,837 shares22 Jan 2026: ₹96.50 · 7,779 shares23 Jan 2026: ₹91.65 · 16,491 shares27 Jan 2026: ₹87.40 · 21,605 shares28 Jan 2026: ₹88.80 · 21,323 shares29 Jan 2026: ₹89.50 · 8,716 shares30 Jan 2026: ₹89.05 · 22,304 shares1 Feb 2026: ₹89.44 · 4,182 shares2 Feb 2026: ₹89.60 · 4,859 shares3 Feb 2026: ₹88.65 · 14,646 shares4 Feb 2026: ₹91.55 · 32,937 shares5 Feb 2026: ₹96.69 · 8,013 shares6 Feb 2026: ₹91.60 · 4,117 shares9 Feb 2026: ₹92.19 · 15,944 shares10 Feb 2026: ₹91.96 · 33,678 shares11 Feb 2026: ₹92.71 · 7,838 shares12 Feb 2026: ₹91.87 · 7,638 shares13 Feb 2026: ₹87.30 · 10,166 shares16 Feb 2026: ₹88.48 · 6,625 shares17 Feb 2026: ₹89.55 · 5,538 shares18 Feb 2026: ₹87.13 · 6,393 shares19 Feb 2026: ₹87.21 · 4,540 shares20 Feb 2026: ₹87.36 · 34,994 shares23 Feb 2026: ₹91.69 · 9,383 shares24 Feb 2026: ₹88.65 · 939 shares25 Feb 2026: ₹87.77 · 8,639 shares26 Feb 2026: ₹87.00 · 2,371 shares27 Feb 2026: ₹89.31 · 2,965 shares2 Mar 2026: ₹84.59 · 2,828 shares4 Mar 2026: ₹82.51 · 4,104 shares5 Mar 2026: ₹82.48 · 8,905 shares6 Mar 2026: ₹81.19 · 17,385 shares9 Mar 2026: ₹87.47 · 30,461 shares10 Mar 2026: ₹83.00 · 28,825 shares11 Mar 2026: ₹80.92 · 25,963 shares12 Mar 2026: ₹80.89 · 13,877 shares13 Mar 2026: ₹78.99 · 11,561 shares16 Mar 2026: ₹71.32 · 76,230 shares17 Mar 2026: ₹74.30 · 8,130 shares18 Mar 2026: ₹73.66 · 24,260 shares19 Mar 2026: ₹72.39 · 51,898 shares20 Mar 2026: ₹73.15 · 43,930 shares23 Mar 2026: ₹71.07 · 65,652 shares24 Mar 2026: ₹72.06 · 28,986 shares25 Mar 2026: ₹71.17 · 44,412 shares27 Mar 2026: ₹64.91 · 56,433 shares30 Mar 2026: ₹62.77 · 15,836 shares1 Apr 2026: ₹71.94 · 9,649 shares2 Apr 2026: ₹73.91 · 1,242 shares6 Apr 2026: ₹76.03 · 10,121 shares7 Apr 2026: ₹78.37 · 8,765 shares8 Apr 2026: ₹83.57 · 12,977 shares9 Apr 2026: ₹83.01 · 4,399 shares10 Apr 2026: ₹86.00 · 5,214 shares13 Apr 2026: ₹86.97 · 2,133 shares15 Apr 2026: ₹88.00 · 10,230 shares16 Apr 2026: ₹89.43 · 9,825 shares17 Apr 2026: ₹90.44 · 8,570 shares20 Apr 2026: ₹86.22 · 11,848 shares21 Apr 2026: ₹85.97 · 13,434 shares22 Apr 2026: ₹82.85 · 10,335 shares23 Apr 2026: ₹84.66 · 1,847 shares24 Apr 2026: ₹85.76 · 4,185 shares27 Apr 2026: ₹83.06 · 5,643 shares28 Apr 2026: ₹82.91 · 8,407 shares29 Apr 2026: ₹83.02 · 4,955 shares30 Apr 2026: ₹84.84 · 1,142 shares4 May 2026: ₹83.12 · 2,300 shares5 May 2026: ₹82.47 · 2,387 shares6 May 2026: ₹85.03 · 4,003 shares7 May 2026: ₹85.42 · 4,727 shares8 May 2026: ₹82.90 · 11,235 shares11 May 2026: ₹82.29 · 2,636 shares12 May 2026: ₹82.29 · 5,357 shares13 May 2026: ₹78.93 · 10,162 shares14 May 2026: ₹75.28 · 8,776 shares15 May 2026: ₹74.33 · 8,436 shares18 May 2026: ₹72.90 · 11,569 shares19 May 2026: ₹74.08 · 4,685 shares20 May 2026: ₹74.56 · 2,817 shares21 May 2026: ₹73.81 · 5,494 shares22 May 2026: ₹74.21 · 4,275 shares25 May 2026: ₹74.84 · 2,287 shares26 May 2026: ₹78.58 · 5,553 shares27 May 2026: ₹82.50 · 2,336 shares29 May 2026: ₹86.62 · 27,721 shares1 Jun 2026: ₹82.29 · 57,990 shares2 Jun 2026: ₹80.18 · 4,305 shares3 Jun 2026: ₹81.00 · 2,573 shares4 Jun 2026: ₹80.00 · 1,864 shares5 Jun 2026: ₹81.97 · 1,929 shares8 Jun 2026: ₹89.77 · 93,553 shares9 Jun 2026: ₹98.71 · 2,84,283 shares10 Jun 2026: ₹94.59 · 52,452 shares11 Jun 2026: ₹95.47 · 72,625 shares12 Jun 2026: ₹99.19 · 14,910 shares15 Jun 2026: ₹98.40 · 15,249 shares16 Jun 2026: ₹102.85 · 30,721 shares17 Jun 2026: ₹110.58 · 93,012 shares18 Jun 2026: ₹104.33 · 46,910 shares19 Jun 2026: ₹105.51 · 12,847 shares22 Jun 2026: ₹101.44 · 42,892 shares23 Jun 2026: ₹98.56 · 31,942 shares24 Jun 2026: ₹99.03 · 18,388 shares25 Jun 2026: ₹94.08 · 19,216 shares29 Jun 2026: ₹92.03 · 57,810 shares30 Jun 2026: ₹96.01 · 17,987 shares1 Jul 2026: ₹96.00 · 6,303 shares2 Jul 2026: ₹97.00 · 4,279 shares3 Jul 2026: ₹96.00 · 2,217 shares6 Jul 2026: ₹96.95 · 1,254 shares7 Jul 2026: ₹100.47 · 13,578 shares8 Jul 2026: ₹96.96 · 16,428 shares9 Jul 2026: ₹99.45 · 5,012 shares10 Jul 2026: ₹101.86 · 3,735 shares13 Jul 2026: ₹100.50 · 6,286 shares14 Jul 2026: ₹100.25 · 3,850 shares15 Jul 2026: ₹96.15 · 5,012 shares16 Jul 2026: ₹99.00 · 4,304 shares17 Jul 2026: ₹100.04 · 6,821 shares20 Jul 2026: ₹102.43 · 39,558 shares21 Jul 2026: ₹97.35 · 31,364 shares22 Jul 2026: ₹96.04 · 3,006 shares23 Jul 2026: ₹91.75 · 15,177 shares24 Jul 2026: ₹96.00 · 1,38,067 shares27 Jul 2026: ₹95.00 · 69,948 shares28 Jul 2026: ₹92.61 · 3,196 shares29 Jul 2026: ₹95.00 · 1,831 shares30 Jul 2026: ₹99.42 · 42,847 shares31 Jul 2026: ₹103.81 · 21,166 shares3 Aug 2026: ₹107.80 · 13,372 shares4 Aug 2026: ₹102.85 · 9,040 shares5 Aug 2026: ₹102.10 · 2,236 shares6 Aug 2026: ₹103.00 · 7,982 shares7 Aug 2026: ₹103.95 · 4,941 shares10 Aug 2026: ₹99.55 · 7,027 shares11 Aug 2026: ₹104.50 · 27,911 shares12 Aug 2026: ₹106.55 · 19,716 shares13 Aug 2026: ₹106.05 · 12,400 shares14 Aug 2026: ₹103.75 · 4,237 shares17 Aug 2026: ₹108.85 · 1,86,433 shares18 Aug 2026: ₹109.95 · 1,82,407 shares19 Aug 2026: ₹110.95 · 52,721 shares20 Aug 2026: ₹111.90 · 68,689 shares21 Aug 2026: ₹111.20 · 32,823 shares24 Aug 2026: ₹113.20 · 71,174 shares25 Aug 2026: ₹117.20 · 32,610 shares26 Aug 2026: ₹118.00 · 25,350 shares27 Aug 2026: ₹123.90 · 41,971 shares28 Aug 2026: ₹130.05 · 50,969 shares31 Aug 2026: ₹134.25 · 74,850 shares1 Sep 2026: ₹128.05 · 36,681 shares2 Sep 2026: ₹125.20 · 40,748 shares3 Sep 2026: ₹122.90 · 7,023 shares4 Sep 2026: ₹129.00 · 28,228 shares7 Sep 2026: ₹135.45 · 10,801 shares8 Sep 2026: ₹134.60 · 74,731 shares9 Sep 2026: ₹131.00 · 9,954 shares10 Sep 2026: ₹129.00 · 11,428 shares11 Sep 2026: ₹129.85 · 4,885 shares15 Sep 2026: ₹123.70 · 5,974 shares16 Sep 2026: ₹128.65 · 18,820 shares17 Sep 2026: ₹131.35 · 14,940 shares18 Sep 2026: ₹135.55 · 35,826 shares21 Sep 2026: ₹138.00 · 7,446 shares22 Sep 2026: ₹134.05 · 13,406 shares23 Sep 2026: ₹133.00 · 6,718 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.