ANVESHAN Create account
Stocks · BSE 526492 · industry unknown

Rishiroop Limited

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
₹139.30
23 Sep 2026 · BSE · +6.6% over the year
Held by
no fund
never disclosed by a fund
Average weight per holder
no holders
Σ across holders 0.0%
Days to exit
not computed
needs volume and the aggregate MF position

Who holds it

no fund has disclosed this company, so there is nothing to list

Fund Weight Since Entry close Now vs entry 3-mo change Action
No fund has disclosed holding this company.
0 of 0 per page2550100

A holder disclosed the stock in the latest month or the one before; an exit is listed for three disclosures. Entry close is the split- and bonus-adjusted close at the end of the month the fund first disclosed the position; “now vs entry” is price only, not the fund's return on the position. Estimated cost basis per fund from monthly unit deltas is not computed in this build.

Three-month flow

not computed

net change in Σ fund weight over the last three disclosures (percentage points summed across funds) · 0 added or entered, 0 trimmed or exited

Who moved, fund by fund ↓

Crowding

0 funds hold it, at an average weight of — each (0.0% summed across holders). Days-to-exit needs the aggregate MF share count and average volume; not computed for this stock.

Why this might matterThe curation backtest found consensus positions anti-correlated with forward upside: when everyone already owns it, the marginal buyer is gone, and a crowded exit moves the price against every seller at once.
Why it might notBreadth of ownership is also what a large, liquid, well-run company looks like. Crowding measures how many funds agree, not whether they are right; MF ownership as a share of the company needs issue size, which is not loaded.

Who moved last quarter

the three-month flow, fund by fund — largest move first

Added: funds that held it three disclosures ago and hold more of it now.

Fund3-mo changeWeight nowSinceNow vs entry
No fund added this stock over the last three disclosures.
0 of 0 per page2550100

One year

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

8010012014022 Sep 202522 Dec 202524 Mar 202629 Jun 202623 Sep 202622 Sep 2025: ₹130.70 · 6,363 shares23 Sep 2025: ₹129.30 · 1,671 shares24 Sep 2025: ₹129.15 · 1,806 shares25 Sep 2025: ₹130.00 · 2,624 shares26 Sep 2025: ₹125.45 · 894 shares29 Sep 2025: ₹125.65 · 748 shares30 Sep 2025: ₹127.95 · 743 shares1 Oct 2025: ₹126.95 · 432 shares3 Oct 2025: ₹128.35 · 1,161 shares6 Oct 2025: ₹130.25 · 209 shares7 Oct 2025: ₹129.60 · 304 shares8 Oct 2025: ₹126.50 · 384 shares9 Oct 2025: ₹126.65 · 618 shares10 Oct 2025: ₹126.00 · 1,069 shares13 Oct 2025: ₹125.60 · 503 shares14 Oct 2025: ₹126.50 · 814 shares15 Oct 2025: ₹125.25 · 1,141 shares16 Oct 2025: ₹121.95 · 1,396 shares17 Oct 2025: ₹119.95 · 2,819 shares20 Oct 2025: ₹121.35 · 4,081 shares21 Oct 2025: ₹124.20 · 150 shares23 Oct 2025: ₹124.40 · 1,926 shares24 Oct 2025: ₹123.15 · 721 shares27 Oct 2025: ₹121.70 · 1,698 shares28 Oct 2025: ₹121.25 · 2,628 shares29 Oct 2025: ₹122.45 · 3,586 shares30 Oct 2025: ₹122.05 · 2,177 shares31 Oct 2025: ₹122.65 · 98 shares3 Nov 2025: ₹122.00 · 1,127 shares4 Nov 2025: ₹122.00 · 1,856 shares6 Nov 2025: ₹120.90 · 3,583 shares7 Nov 2025: ₹122.45 · 3,021 shares10 Nov 2025: ₹112.80 · 7,979 shares11 Nov 2025: ₹112.10 · 498 shares12 Nov 2025: ₹112.60 · 3,378 shares13 Nov 2025: ₹109.70 · 2,658 shares14 Nov 2025: ₹106.70 · 3,971 shares17 Nov 2025: ₹110.85 · 6,240 shares18 Nov 2025: ₹108.80 · 2,759 shares19 Nov 2025: ₹107.00 · 1,585 shares20 Nov 2025: ₹110.45 · 2,543 shares21 Nov 2025: ₹106.55 · 3,318 shares24 Nov 2025: ₹106.85 · 745 shares25 Nov 2025: ₹105.95 · 6,449 shares26 Nov 2025: ₹106.00 · 3,466 shares27 Nov 2025: ₹106.85 · 2,270 shares28 Nov 2025: ₹106.20 · 384 shares1 Dec 2025: ₹107.60 · 4,807 shares2 Dec 2025: ₹107.00 · 831 shares3 Dec 2025: ₹106.30 · 7,229 shares4 Dec 2025: ₹106.40 · 1,301 shares5 Dec 2025: ₹106.10 · 4,038 shares8 Dec 2025: ₹102.35 · 3,292 shares9 Dec 2025: ₹107.95 · 2,138 shares10 Dec 2025: ₹105.55 · 1,192 shares11 Dec 2025: ₹104.10 · 1,744 shares12 Dec 2025: ₹105.80 · 221 shares15 Dec 2025: ₹106.60 · 2,633 shares16 Dec 2025: ₹106.70 · 378 shares17 Dec 2025: ₹108.75 · 239 shares18 Dec 2025: ₹104.40 · 3,258 shares19 Dec 2025: ₹102.65 · 2,867 shares22 Dec 2025: ₹104.40 · 2,298 shares23 Dec 2025: ₹106.25 · 2,893 shares24 Dec 2025: ₹103.00 · 4,084 shares26 Dec 2025: ₹101.85 · 3,565 shares29 Dec 2025: ₹101.10 · 2,315 shares30 Dec 2025: ₹101.15 · 1,049 shares31 Dec 2025: ₹101.60 · 2,022 shares1 Jan 2026: ₹101.50 · 343 shares2 Jan 2026: ₹103.25 · 1,440 shares5 Jan 2026: ₹101.10 · 3,755 shares6 Jan 2026: ₹102.60 · 850 shares7 Jan 2026: ₹101.10 · 1,383 shares8 Jan 2026: ₹99.75 · 1,850 shares9 Jan 2026: ₹98.70 · 956 shares12 Jan 2026: ₹99.00 · 1,173 shares13 Jan 2026: ₹100.00 · 673 shares14 Jan 2026: ₹98.25 · 1,322 shares16 Jan 2026: ₹96.15 · 1,827 shares19 Jan 2026: ₹92.25 · 4,102 shares20 Jan 2026: ₹91.05 · 2,123 shares21 Jan 2026: ₹91.75 · 3,358 shares22 Jan 2026: ₹92.00 · 1,073 shares23 Jan 2026: ₹92.00 · 862 shares27 Jan 2026: ₹90.00 · 2,635 shares28 Jan 2026: ₹92.00 · 1,206 shares29 Jan 2026: ₹92.45 · 731 shares30 Jan 2026: ₹90.60 · 1,360 shares1 Feb 2026: ₹91.27 · 1,148 shares2 Feb 2026: ₹91.87 · 3,046 shares3 Feb 2026: ₹93.92 · 6,317 shares4 Feb 2026: ₹93.98 · 574 shares5 Feb 2026: ₹92.31 · 1,069 shares6 Feb 2026: ₹92.43 · 871 shares9 Feb 2026: ₹93.00 · 573 shares10 Feb 2026: ₹101.27 · 15,255 shares11 Feb 2026: ₹103.09 · 5,890 shares12 Feb 2026: ₹101.35 · 1,466 shares13 Feb 2026: ₹99.00 · 1,435 shares16 Feb 2026: ₹98.03 · 3,507 shares17 Feb 2026: ₹96.99 · 3,353 shares18 Feb 2026: ₹96.20 · 287 shares19 Feb 2026: ₹96.91 · 3,466 shares20 Feb 2026: ₹96.20 · 2,565 shares23 Feb 2026: ₹94.49 · 2,920 shares24 Feb 2026: ₹93.85 · 842 shares25 Feb 2026: ₹94.70 · 492 shares26 Feb 2026: ₹91.36 · 2,250 shares27 Feb 2026: ₹92.58 · 975 shares2 Mar 2026: ₹89.98 · 1,045 shares4 Mar 2026: ₹89.86 · 675 shares5 Mar 2026: ₹87.43 · 2,773 shares6 Mar 2026: ₹89.55 · 316 shares9 Mar 2026: ₹85.38 · 2,700 shares10 Mar 2026: ₹86.80 · 821 shares11 Mar 2026: ₹85.54 · 1,435 shares12 Mar 2026: ₹86.19 · 6,243 shares13 Mar 2026: ₹81.16 · 7,120 shares16 Mar 2026: ₹79.50 · 4,221 shares17 Mar 2026: ₹80.48 · 1,623 shares18 Mar 2026: ₹83.04 · 3,851 shares19 Mar 2026: ₹80.11 · 2,550 shares20 Mar 2026: ₹80.21 · 4,542 shares23 Mar 2026: ₹76.14 · 3,511 shares24 Mar 2026: ₹78.57 · 1,589 shares25 Mar 2026: ₹79.17 · 6,031 shares27 Mar 2026: ₹75.14 · 6,854 shares30 Mar 2026: ₹72.30 · 7,938 shares1 Apr 2026: ₹77.42 · 5,634 shares2 Apr 2026: ₹78.00 · 1,290 shares6 Apr 2026: ₹82.89 · 1,883 shares7 Apr 2026: ₹87.50 · 6,309 shares8 Apr 2026: ₹91.01 · 1,870 shares9 Apr 2026: ₹92.35 · 544 shares10 Apr 2026: ₹93.14 · 1,194 shares13 Apr 2026: ₹93.98 · 1,099 shares15 Apr 2026: ₹99.10 · 5,743 shares16 Apr 2026: ₹98.16 · 2,332 shares17 Apr 2026: ₹102.10 · 2,002 shares20 Apr 2026: ₹100.92 · 2,398 shares21 Apr 2026: ₹97.15 · 4,097 shares22 Apr 2026: ₹96.02 · 83 shares23 Apr 2026: ₹95.98 · 3,012 shares24 Apr 2026: ₹95.00 · 1,609 shares27 Apr 2026: ₹95.62 · 2,942 shares28 Apr 2026: ₹93.12 · 1,854 shares29 Apr 2026: ₹95.00 · 2,915 shares30 Apr 2026: ₹92.66 · 1,248 shares4 May 2026: ₹93.00 · 4,054 shares5 May 2026: ₹93.15 · 170 shares6 May 2026: ₹96.90 · 1,988 shares7 May 2026: ₹97.45 · 1,955 shares8 May 2026: ₹100.21 · 4,517 shares11 May 2026: ₹102.09 · 3,079 shares12 May 2026: ₹101.43 · 3,321 shares13 May 2026: ₹101.65 · 1,690 shares14 May 2026: ₹101.04 · 4,082 shares15 May 2026: ₹99.91 · 879 shares18 May 2026: ₹92.59 · 9,942 shares19 May 2026: ₹92.71 · 1,606 shares20 May 2026: ₹93.00 · 677 shares21 May 2026: ₹92.63 · 1,981 shares22 May 2026: ₹92.39 · 99 shares25 May 2026: ₹93.79 · 1,397 shares26 May 2026: ₹91.83 · 1,459 shares27 May 2026: ₹92.50 · 631 shares29 May 2026: ₹92.50 · 129 shares1 Jun 2026: ₹88.70 · 5,088 shares2 Jun 2026: ₹93.00 · 175 shares3 Jun 2026: ₹91.41 · 689 shares4 Jun 2026: ₹91.29 · 154 shares5 Jun 2026: ₹88.26 · 1,898 shares8 Jun 2026: ₹88.86 · 1,901 shares9 Jun 2026: ₹88.21 · 1,293 shares10 Jun 2026: ₹87.58 · 557 shares11 Jun 2026: ₹84.18 · 1,912 shares12 Jun 2026: ₹90.65 · 1,376 shares15 Jun 2026: ₹91.50 · 4,803 shares16 Jun 2026: ₹92.70 · 11 shares17 Jun 2026: ₹91.06 · 229 shares18 Jun 2026: ₹94.44 · 3,179 shares19 Jun 2026: ₹92.10 · 2,420 shares22 Jun 2026: ₹95.03 · 2,707 shares23 Jun 2026: ₹93.95 · 1,110 shares24 Jun 2026: ₹92.08 · 1,393 shares25 Jun 2026: ₹94.14 · 2,340 shares29 Jun 2026: ₹90.81 · 5,222 shares30 Jun 2026: ₹92.53 · 215 shares1 Jul 2026: ₹92.00 · 420 shares2 Jul 2026: ₹92.48 · 877 shares3 Jul 2026: ₹92.67 · 164 shares6 Jul 2026: ₹92.73 · 281 shares7 Jul 2026: ₹95.15 · 9 shares8 Jul 2026: ₹91.64 · 1,763 shares9 Jul 2026: ₹93.36 · 311 shares10 Jul 2026: ₹93.01 · 3,821 shares13 Jul 2026: ₹93.90 · 231 shares14 Jul 2026: ₹93.10 · 652 shares15 Jul 2026: ₹93.02 · 387 shares16 Jul 2026: ₹93.44 · 1,423 shares17 Jul 2026: ₹93.38 · 1,781 shares20 Jul 2026: ₹92.30 · 1,330 shares21 Jul 2026: ₹92.60 · 511 shares22 Jul 2026: ₹93.90 · 4,347 shares23 Jul 2026: ₹94.25 · 1,225 shares24 Jul 2026: ₹93.03 · 529 shares27 Jul 2026: ₹93.86 · 1,452 shares28 Jul 2026: ₹95.00 · 745 shares29 Jul 2026: ₹95.00 · 1,511 shares30 Jul 2026: ₹94.40 · 2,027 shares31 Jul 2026: ₹94.03 · 1,526 shares3 Aug 2026: ₹95.42 · 1,223 shares4 Aug 2026: ₹97.43 · 3,394 shares5 Aug 2026: ₹96.91 · 1,936 shares6 Aug 2026: ₹97.14 · 2,712 shares7 Aug 2026: ₹114.45 · 64,025 shares10 Aug 2026: ₹113.51 · 31,297 shares11 Aug 2026: ₹110.45 · 10,109 shares12 Aug 2026: ₹109.90 · 2,743 shares13 Aug 2026: ₹113.85 · 13,282 shares14 Aug 2026: ₹115.05 · 4,397 shares17 Aug 2026: ₹110.68 · 3,725 shares18 Aug 2026: ₹109.94 · 531 shares19 Aug 2026: ₹111.81 · 1,823 shares20 Aug 2026: ₹110.96 · 4,041 shares21 Aug 2026: ₹108.42 · 5,470 shares24 Aug 2026: ₹107.55 · 2,870 shares25 Aug 2026: ₹108.15 · 1,853 shares26 Aug 2026: ₹108.31 · 3,539 shares27 Aug 2026: ₹107.53 · 2,999 shares28 Aug 2026: ₹107.01 · 2,758 shares31 Aug 2026: ₹110.00 · 2,052 shares1 Sep 2026: ₹107.60 · 707 shares2 Sep 2026: ₹106.65 · 2,415 shares3 Sep 2026: ₹107.90 · 9,835 shares4 Sep 2026: ₹108.50 · 492 shares7 Sep 2026: ₹119.40 · 33,866 shares8 Sep 2026: ₹115.65 · 32,938 shares9 Sep 2026: ₹117.60 · 6,510 shares10 Sep 2026: ₹123.10 · 16,838 shares11 Sep 2026: ₹122.15 · 4,188 shares15 Sep 2026: ₹123.75 · 6,833 shares16 Sep 2026: ₹120.55 · 5,306 shares17 Sep 2026: ₹120.00 · 1,989 shares18 Sep 2026: ₹122.90 · 640 shares21 Sep 2026: ₹121.50 · 2,848 shares22 Sep 2026: ₹129.20 · 17,883 shares23 Sep 2026: ₹139.30 · 48,823 shares
8010012014022 Sep 202522 Dec 202524 Mar 202629 Jun 202623 Sep 202622 Sep 2025: ₹130.70 · 6,363 shares23 Sep 2025: ₹129.30 · 1,671 shares24 Sep 2025: ₹129.15 · 1,806 shares25 Sep 2025: ₹130.00 · 2,624 shares26 Sep 2025: ₹125.45 · 894 shares29 Sep 2025: ₹125.65 · 748 shares30 Sep 2025: ₹127.95 · 743 shares1 Oct 2025: ₹126.95 · 432 shares3 Oct 2025: ₹128.35 · 1,161 shares6 Oct 2025: ₹130.25 · 209 shares7 Oct 2025: ₹129.60 · 304 shares8 Oct 2025: ₹126.50 · 384 shares9 Oct 2025: ₹126.65 · 618 shares10 Oct 2025: ₹126.00 · 1,069 shares13 Oct 2025: ₹125.60 · 503 shares14 Oct 2025: ₹126.50 · 814 shares15 Oct 2025: ₹125.25 · 1,141 shares16 Oct 2025: ₹121.95 · 1,396 shares17 Oct 2025: ₹119.95 · 2,819 shares20 Oct 2025: ₹121.35 · 4,081 shares21 Oct 2025: ₹124.20 · 150 shares23 Oct 2025: ₹124.40 · 1,926 shares24 Oct 2025: ₹123.15 · 721 shares27 Oct 2025: ₹121.70 · 1,698 shares28 Oct 2025: ₹121.25 · 2,628 shares29 Oct 2025: ₹122.45 · 3,586 shares30 Oct 2025: ₹122.05 · 2,177 shares31 Oct 2025: ₹122.65 · 98 shares3 Nov 2025: ₹122.00 · 1,127 shares4 Nov 2025: ₹122.00 · 1,856 shares6 Nov 2025: ₹120.90 · 3,583 shares7 Nov 2025: ₹122.45 · 3,021 shares10 Nov 2025: ₹112.80 · 7,979 shares11 Nov 2025: ₹112.10 · 498 shares12 Nov 2025: ₹112.60 · 3,378 shares13 Nov 2025: ₹109.70 · 2,658 shares14 Nov 2025: ₹106.70 · 3,971 shares17 Nov 2025: ₹110.85 · 6,240 shares18 Nov 2025: ₹108.80 · 2,759 shares19 Nov 2025: ₹107.00 · 1,585 shares20 Nov 2025: ₹110.45 · 2,543 shares21 Nov 2025: ₹106.55 · 3,318 shares24 Nov 2025: ₹106.85 · 745 shares25 Nov 2025: ₹105.95 · 6,449 shares26 Nov 2025: ₹106.00 · 3,466 shares27 Nov 2025: ₹106.85 · 2,270 shares28 Nov 2025: ₹106.20 · 384 shares1 Dec 2025: ₹107.60 · 4,807 shares2 Dec 2025: ₹107.00 · 831 shares3 Dec 2025: ₹106.30 · 7,229 shares4 Dec 2025: ₹106.40 · 1,301 shares5 Dec 2025: ₹106.10 · 4,038 shares8 Dec 2025: ₹102.35 · 3,292 shares9 Dec 2025: ₹107.95 · 2,138 shares10 Dec 2025: ₹105.55 · 1,192 shares11 Dec 2025: ₹104.10 · 1,744 shares12 Dec 2025: ₹105.80 · 221 shares15 Dec 2025: ₹106.60 · 2,633 shares16 Dec 2025: ₹106.70 · 378 shares17 Dec 2025: ₹108.75 · 239 shares18 Dec 2025: ₹104.40 · 3,258 shares19 Dec 2025: ₹102.65 · 2,867 shares22 Dec 2025: ₹104.40 · 2,298 shares23 Dec 2025: ₹106.25 · 2,893 shares24 Dec 2025: ₹103.00 · 4,084 shares26 Dec 2025: ₹101.85 · 3,565 shares29 Dec 2025: ₹101.10 · 2,315 shares30 Dec 2025: ₹101.15 · 1,049 shares31 Dec 2025: ₹101.60 · 2,022 shares1 Jan 2026: ₹101.50 · 343 shares2 Jan 2026: ₹103.25 · 1,440 shares5 Jan 2026: ₹101.10 · 3,755 shares6 Jan 2026: ₹102.60 · 850 shares7 Jan 2026: ₹101.10 · 1,383 shares8 Jan 2026: ₹99.75 · 1,850 shares9 Jan 2026: ₹98.70 · 956 shares12 Jan 2026: ₹99.00 · 1,173 shares13 Jan 2026: ₹100.00 · 673 shares14 Jan 2026: ₹98.25 · 1,322 shares16 Jan 2026: ₹96.15 · 1,827 shares19 Jan 2026: ₹92.25 · 4,102 shares20 Jan 2026: ₹91.05 · 2,123 shares21 Jan 2026: ₹91.75 · 3,358 shares22 Jan 2026: ₹92.00 · 1,073 shares23 Jan 2026: ₹92.00 · 862 shares27 Jan 2026: ₹90.00 · 2,635 shares28 Jan 2026: ₹92.00 · 1,206 shares29 Jan 2026: ₹92.45 · 731 shares30 Jan 2026: ₹90.60 · 1,360 shares1 Feb 2026: ₹91.27 · 1,148 shares2 Feb 2026: ₹91.87 · 3,046 shares3 Feb 2026: ₹93.92 · 6,317 shares4 Feb 2026: ₹93.98 · 574 shares5 Feb 2026: ₹92.31 · 1,069 shares6 Feb 2026: ₹92.43 · 871 shares9 Feb 2026: ₹93.00 · 573 shares10 Feb 2026: ₹101.27 · 15,255 shares11 Feb 2026: ₹103.09 · 5,890 shares12 Feb 2026: ₹101.35 · 1,466 shares13 Feb 2026: ₹99.00 · 1,435 shares16 Feb 2026: ₹98.03 · 3,507 shares17 Feb 2026: ₹96.99 · 3,353 shares18 Feb 2026: ₹96.20 · 287 shares19 Feb 2026: ₹96.91 · 3,466 shares20 Feb 2026: ₹96.20 · 2,565 shares23 Feb 2026: ₹94.49 · 2,920 shares24 Feb 2026: ₹93.85 · 842 shares25 Feb 2026: ₹94.70 · 492 shares26 Feb 2026: ₹91.36 · 2,250 shares27 Feb 2026: ₹92.58 · 975 shares2 Mar 2026: ₹89.98 · 1,045 shares4 Mar 2026: ₹89.86 · 675 shares5 Mar 2026: ₹87.43 · 2,773 shares6 Mar 2026: ₹89.55 · 316 shares9 Mar 2026: ₹85.38 · 2,700 shares10 Mar 2026: ₹86.80 · 821 shares11 Mar 2026: ₹85.54 · 1,435 shares12 Mar 2026: ₹86.19 · 6,243 shares13 Mar 2026: ₹81.16 · 7,120 shares16 Mar 2026: ₹79.50 · 4,221 shares17 Mar 2026: ₹80.48 · 1,623 shares18 Mar 2026: ₹83.04 · 3,851 shares19 Mar 2026: ₹80.11 · 2,550 shares20 Mar 2026: ₹80.21 · 4,542 shares23 Mar 2026: ₹76.14 · 3,511 shares24 Mar 2026: ₹78.57 · 1,589 shares25 Mar 2026: ₹79.17 · 6,031 shares27 Mar 2026: ₹75.14 · 6,854 shares30 Mar 2026: ₹72.30 · 7,938 shares1 Apr 2026: ₹77.42 · 5,634 shares2 Apr 2026: ₹78.00 · 1,290 shares6 Apr 2026: ₹82.89 · 1,883 shares7 Apr 2026: ₹87.50 · 6,309 shares8 Apr 2026: ₹91.01 · 1,870 shares9 Apr 2026: ₹92.35 · 544 shares10 Apr 2026: ₹93.14 · 1,194 shares13 Apr 2026: ₹93.98 · 1,099 shares15 Apr 2026: ₹99.10 · 5,743 shares16 Apr 2026: ₹98.16 · 2,332 shares17 Apr 2026: ₹102.10 · 2,002 shares20 Apr 2026: ₹100.92 · 2,398 shares21 Apr 2026: ₹97.15 · 4,097 shares22 Apr 2026: ₹96.02 · 83 shares23 Apr 2026: ₹95.98 · 3,012 shares24 Apr 2026: ₹95.00 · 1,609 shares27 Apr 2026: ₹95.62 · 2,942 shares28 Apr 2026: ₹93.12 · 1,854 shares29 Apr 2026: ₹95.00 · 2,915 shares30 Apr 2026: ₹92.66 · 1,248 shares4 May 2026: ₹93.00 · 4,054 shares5 May 2026: ₹93.15 · 170 shares6 May 2026: ₹96.90 · 1,988 shares7 May 2026: ₹97.45 · 1,955 shares8 May 2026: ₹100.21 · 4,517 shares11 May 2026: ₹102.09 · 3,079 shares12 May 2026: ₹101.43 · 3,321 shares13 May 2026: ₹101.65 · 1,690 shares14 May 2026: ₹101.04 · 4,082 shares15 May 2026: ₹99.91 · 879 shares18 May 2026: ₹92.59 · 9,942 shares19 May 2026: ₹92.71 · 1,606 shares20 May 2026: ₹93.00 · 677 shares21 May 2026: ₹92.63 · 1,981 shares22 May 2026: ₹92.39 · 99 shares25 May 2026: ₹93.79 · 1,397 shares26 May 2026: ₹91.83 · 1,459 shares27 May 2026: ₹92.50 · 631 shares29 May 2026: ₹92.50 · 129 shares1 Jun 2026: ₹88.70 · 5,088 shares2 Jun 2026: ₹93.00 · 175 shares3 Jun 2026: ₹91.41 · 689 shares4 Jun 2026: ₹91.29 · 154 shares5 Jun 2026: ₹88.26 · 1,898 shares8 Jun 2026: ₹88.86 · 1,901 shares9 Jun 2026: ₹88.21 · 1,293 shares10 Jun 2026: ₹87.58 · 557 shares11 Jun 2026: ₹84.18 · 1,912 shares12 Jun 2026: ₹90.65 · 1,376 shares15 Jun 2026: ₹91.50 · 4,803 shares16 Jun 2026: ₹92.70 · 11 shares17 Jun 2026: ₹91.06 · 229 shares18 Jun 2026: ₹94.44 · 3,179 shares19 Jun 2026: ₹92.10 · 2,420 shares22 Jun 2026: ₹95.03 · 2,707 shares23 Jun 2026: ₹93.95 · 1,110 shares24 Jun 2026: ₹92.08 · 1,393 shares25 Jun 2026: ₹94.14 · 2,340 shares29 Jun 2026: ₹90.81 · 5,222 shares30 Jun 2026: ₹92.53 · 215 shares1 Jul 2026: ₹92.00 · 420 shares2 Jul 2026: ₹92.48 · 877 shares3 Jul 2026: ₹92.67 · 164 shares6 Jul 2026: ₹92.73 · 281 shares7 Jul 2026: ₹95.15 · 9 shares8 Jul 2026: ₹91.64 · 1,763 shares9 Jul 2026: ₹93.36 · 311 shares10 Jul 2026: ₹93.01 · 3,821 shares13 Jul 2026: ₹93.90 · 231 shares14 Jul 2026: ₹93.10 · 652 shares15 Jul 2026: ₹93.02 · 387 shares16 Jul 2026: ₹93.44 · 1,423 shares17 Jul 2026: ₹93.38 · 1,781 shares20 Jul 2026: ₹92.30 · 1,330 shares21 Jul 2026: ₹92.60 · 511 shares22 Jul 2026: ₹93.90 · 4,347 shares23 Jul 2026: ₹94.25 · 1,225 shares24 Jul 2026: ₹93.03 · 529 shares27 Jul 2026: ₹93.86 · 1,452 shares28 Jul 2026: ₹95.00 · 745 shares29 Jul 2026: ₹95.00 · 1,511 shares30 Jul 2026: ₹94.40 · 2,027 shares31 Jul 2026: ₹94.03 · 1,526 shares3 Aug 2026: ₹95.42 · 1,223 shares4 Aug 2026: ₹97.43 · 3,394 shares5 Aug 2026: ₹96.91 · 1,936 shares6 Aug 2026: ₹97.14 · 2,712 shares7 Aug 2026: ₹114.45 · 64,025 shares10 Aug 2026: ₹113.51 · 31,297 shares11 Aug 2026: ₹110.45 · 10,109 shares12 Aug 2026: ₹109.90 · 2,743 shares13 Aug 2026: ₹113.85 · 13,282 shares14 Aug 2026: ₹115.05 · 4,397 shares17 Aug 2026: ₹110.68 · 3,725 shares18 Aug 2026: ₹109.94 · 531 shares19 Aug 2026: ₹111.81 · 1,823 shares20 Aug 2026: ₹110.96 · 4,041 shares21 Aug 2026: ₹108.42 · 5,470 shares24 Aug 2026: ₹107.55 · 2,870 shares25 Aug 2026: ₹108.15 · 1,853 shares26 Aug 2026: ₹108.31 · 3,539 shares27 Aug 2026: ₹107.53 · 2,999 shares28 Aug 2026: ₹107.01 · 2,758 shares31 Aug 2026: ₹110.00 · 2,052 shares1 Sep 2026: ₹107.60 · 707 shares2 Sep 2026: ₹106.65 · 2,415 shares3 Sep 2026: ₹107.90 · 9,835 shares4 Sep 2026: ₹108.50 · 492 shares7 Sep 2026: ₹119.40 · 33,866 shares8 Sep 2026: ₹115.65 · 32,938 shares9 Sep 2026: ₹117.60 · 6,510 shares10 Sep 2026: ₹123.10 · 16,838 shares11 Sep 2026: ₹122.15 · 4,188 shares15 Sep 2026: ₹123.75 · 6,833 shares16 Sep 2026: ₹120.55 · 5,306 shares17 Sep 2026: ₹120.00 · 1,989 shares18 Sep 2026: ₹122.90 · 640 shares21 Sep 2026: ₹121.50 · 2,848 shares22 Sep 2026: ₹129.20 · 17,883 shares23 Sep 2026: ₹139.30 · 48,823 shares
8010012014022 Sep 202522 Dec 202524 Mar 202629 Jun 202623 Sep 202622 Sep 2025: ₹130.70 · 6,363 shares23 Sep 2025: ₹129.30 · 1,671 shares24 Sep 2025: ₹129.15 · 1,806 shares25 Sep 2025: ₹130.00 · 2,624 shares26 Sep 2025: ₹125.45 · 894 shares29 Sep 2025: ₹125.65 · 748 shares30 Sep 2025: ₹127.95 · 743 shares1 Oct 2025: ₹126.95 · 432 shares3 Oct 2025: ₹128.35 · 1,161 shares6 Oct 2025: ₹130.25 · 209 shares7 Oct 2025: ₹129.60 · 304 shares8 Oct 2025: ₹126.50 · 384 shares9 Oct 2025: ₹126.65 · 618 shares10 Oct 2025: ₹126.00 · 1,069 shares13 Oct 2025: ₹125.60 · 503 shares14 Oct 2025: ₹126.50 · 814 shares15 Oct 2025: ₹125.25 · 1,141 shares16 Oct 2025: ₹121.95 · 1,396 shares17 Oct 2025: ₹119.95 · 2,819 shares20 Oct 2025: ₹121.35 · 4,081 shares21 Oct 2025: ₹124.20 · 150 shares23 Oct 2025: ₹124.40 · 1,926 shares24 Oct 2025: ₹123.15 · 721 shares27 Oct 2025: ₹121.70 · 1,698 shares28 Oct 2025: ₹121.25 · 2,628 shares29 Oct 2025: ₹122.45 · 3,586 shares30 Oct 2025: ₹122.05 · 2,177 shares31 Oct 2025: ₹122.65 · 98 shares3 Nov 2025: ₹122.00 · 1,127 shares4 Nov 2025: ₹122.00 · 1,856 shares6 Nov 2025: ₹120.90 · 3,583 shares7 Nov 2025: ₹122.45 · 3,021 shares10 Nov 2025: ₹112.80 · 7,979 shares11 Nov 2025: ₹112.10 · 498 shares12 Nov 2025: ₹112.60 · 3,378 shares13 Nov 2025: ₹109.70 · 2,658 shares14 Nov 2025: ₹106.70 · 3,971 shares17 Nov 2025: ₹110.85 · 6,240 shares18 Nov 2025: ₹108.80 · 2,759 shares19 Nov 2025: ₹107.00 · 1,585 shares20 Nov 2025: ₹110.45 · 2,543 shares21 Nov 2025: ₹106.55 · 3,318 shares24 Nov 2025: ₹106.85 · 745 shares25 Nov 2025: ₹105.95 · 6,449 shares26 Nov 2025: ₹106.00 · 3,466 shares27 Nov 2025: ₹106.85 · 2,270 shares28 Nov 2025: ₹106.20 · 384 shares1 Dec 2025: ₹107.60 · 4,807 shares2 Dec 2025: ₹107.00 · 831 shares3 Dec 2025: ₹106.30 · 7,229 shares4 Dec 2025: ₹106.40 · 1,301 shares5 Dec 2025: ₹106.10 · 4,038 shares8 Dec 2025: ₹102.35 · 3,292 shares9 Dec 2025: ₹107.95 · 2,138 shares10 Dec 2025: ₹105.55 · 1,192 shares11 Dec 2025: ₹104.10 · 1,744 shares12 Dec 2025: ₹105.80 · 221 shares15 Dec 2025: ₹106.60 · 2,633 shares16 Dec 2025: ₹106.70 · 378 shares17 Dec 2025: ₹108.75 · 239 shares18 Dec 2025: ₹104.40 · 3,258 shares19 Dec 2025: ₹102.65 · 2,867 shares22 Dec 2025: ₹104.40 · 2,298 shares23 Dec 2025: ₹106.25 · 2,893 shares24 Dec 2025: ₹103.00 · 4,084 shares26 Dec 2025: ₹101.85 · 3,565 shares29 Dec 2025: ₹101.10 · 2,315 shares30 Dec 2025: ₹101.15 · 1,049 shares31 Dec 2025: ₹101.60 · 2,022 shares1 Jan 2026: ₹101.50 · 343 shares2 Jan 2026: ₹103.25 · 1,440 shares5 Jan 2026: ₹101.10 · 3,755 shares6 Jan 2026: ₹102.60 · 850 shares7 Jan 2026: ₹101.10 · 1,383 shares8 Jan 2026: ₹99.75 · 1,850 shares9 Jan 2026: ₹98.70 · 956 shares12 Jan 2026: ₹99.00 · 1,173 shares13 Jan 2026: ₹100.00 · 673 shares14 Jan 2026: ₹98.25 · 1,322 shares16 Jan 2026: ₹96.15 · 1,827 shares19 Jan 2026: ₹92.25 · 4,102 shares20 Jan 2026: ₹91.05 · 2,123 shares21 Jan 2026: ₹91.75 · 3,358 shares22 Jan 2026: ₹92.00 · 1,073 shares23 Jan 2026: ₹92.00 · 862 shares27 Jan 2026: ₹90.00 · 2,635 shares28 Jan 2026: ₹92.00 · 1,206 shares29 Jan 2026: ₹92.45 · 731 shares30 Jan 2026: ₹90.60 · 1,360 shares1 Feb 2026: ₹91.27 · 1,148 shares2 Feb 2026: ₹91.87 · 3,046 shares3 Feb 2026: ₹93.92 · 6,317 shares4 Feb 2026: ₹93.98 · 574 shares5 Feb 2026: ₹92.31 · 1,069 shares6 Feb 2026: ₹92.43 · 871 shares9 Feb 2026: ₹93.00 · 573 shares10 Feb 2026: ₹101.27 · 15,255 shares11 Feb 2026: ₹103.09 · 5,890 shares12 Feb 2026: ₹101.35 · 1,466 shares13 Feb 2026: ₹99.00 · 1,435 shares16 Feb 2026: ₹98.03 · 3,507 shares17 Feb 2026: ₹96.99 · 3,353 shares18 Feb 2026: ₹96.20 · 287 shares19 Feb 2026: ₹96.91 · 3,466 shares20 Feb 2026: ₹96.20 · 2,565 shares23 Feb 2026: ₹94.49 · 2,920 shares24 Feb 2026: ₹93.85 · 842 shares25 Feb 2026: ₹94.70 · 492 shares26 Feb 2026: ₹91.36 · 2,250 shares27 Feb 2026: ₹92.58 · 975 shares2 Mar 2026: ₹89.98 · 1,045 shares4 Mar 2026: ₹89.86 · 675 shares5 Mar 2026: ₹87.43 · 2,773 shares6 Mar 2026: ₹89.55 · 316 shares9 Mar 2026: ₹85.38 · 2,700 shares10 Mar 2026: ₹86.80 · 821 shares11 Mar 2026: ₹85.54 · 1,435 shares12 Mar 2026: ₹86.19 · 6,243 shares13 Mar 2026: ₹81.16 · 7,120 shares16 Mar 2026: ₹79.50 · 4,221 shares17 Mar 2026: ₹80.48 · 1,623 shares18 Mar 2026: ₹83.04 · 3,851 shares19 Mar 2026: ₹80.11 · 2,550 shares20 Mar 2026: ₹80.21 · 4,542 shares23 Mar 2026: ₹76.14 · 3,511 shares24 Mar 2026: ₹78.57 · 1,589 shares25 Mar 2026: ₹79.17 · 6,031 shares27 Mar 2026: ₹75.14 · 6,854 shares30 Mar 2026: ₹72.30 · 7,938 shares1 Apr 2026: ₹77.42 · 5,634 shares2 Apr 2026: ₹78.00 · 1,290 shares6 Apr 2026: ₹82.89 · 1,883 shares7 Apr 2026: ₹87.50 · 6,309 shares8 Apr 2026: ₹91.01 · 1,870 shares9 Apr 2026: ₹92.35 · 544 shares10 Apr 2026: ₹93.14 · 1,194 shares13 Apr 2026: ₹93.98 · 1,099 shares15 Apr 2026: ₹99.10 · 5,743 shares16 Apr 2026: ₹98.16 · 2,332 shares17 Apr 2026: ₹102.10 · 2,002 shares20 Apr 2026: ₹100.92 · 2,398 shares21 Apr 2026: ₹97.15 · 4,097 shares22 Apr 2026: ₹96.02 · 83 shares23 Apr 2026: ₹95.98 · 3,012 shares24 Apr 2026: ₹95.00 · 1,609 shares27 Apr 2026: ₹95.62 · 2,942 shares28 Apr 2026: ₹93.12 · 1,854 shares29 Apr 2026: ₹95.00 · 2,915 shares30 Apr 2026: ₹92.66 · 1,248 shares4 May 2026: ₹93.00 · 4,054 shares5 May 2026: ₹93.15 · 170 shares6 May 2026: ₹96.90 · 1,988 shares7 May 2026: ₹97.45 · 1,955 shares8 May 2026: ₹100.21 · 4,517 shares11 May 2026: ₹102.09 · 3,079 shares12 May 2026: ₹101.43 · 3,321 shares13 May 2026: ₹101.65 · 1,690 shares14 May 2026: ₹101.04 · 4,082 shares15 May 2026: ₹99.91 · 879 shares18 May 2026: ₹92.59 · 9,942 shares19 May 2026: ₹92.71 · 1,606 shares20 May 2026: ₹93.00 · 677 shares21 May 2026: ₹92.63 · 1,981 shares22 May 2026: ₹92.39 · 99 shares25 May 2026: ₹93.79 · 1,397 shares26 May 2026: ₹91.83 · 1,459 shares27 May 2026: ₹92.50 · 631 shares29 May 2026: ₹92.50 · 129 shares1 Jun 2026: ₹88.70 · 5,088 shares2 Jun 2026: ₹93.00 · 175 shares3 Jun 2026: ₹91.41 · 689 shares4 Jun 2026: ₹91.29 · 154 shares5 Jun 2026: ₹88.26 · 1,898 shares8 Jun 2026: ₹88.86 · 1,901 shares9 Jun 2026: ₹88.21 · 1,293 shares10 Jun 2026: ₹87.58 · 557 shares11 Jun 2026: ₹84.18 · 1,912 shares12 Jun 2026: ₹90.65 · 1,376 shares15 Jun 2026: ₹91.50 · 4,803 shares16 Jun 2026: ₹92.70 · 11 shares17 Jun 2026: ₹91.06 · 229 shares18 Jun 2026: ₹94.44 · 3,179 shares19 Jun 2026: ₹92.10 · 2,420 shares22 Jun 2026: ₹95.03 · 2,707 shares23 Jun 2026: ₹93.95 · 1,110 shares24 Jun 2026: ₹92.08 · 1,393 shares25 Jun 2026: ₹94.14 · 2,340 shares29 Jun 2026: ₹90.81 · 5,222 shares30 Jun 2026: ₹92.53 · 215 shares1 Jul 2026: ₹92.00 · 420 shares2 Jul 2026: ₹92.48 · 877 shares3 Jul 2026: ₹92.67 · 164 shares6 Jul 2026: ₹92.73 · 281 shares7 Jul 2026: ₹95.15 · 9 shares8 Jul 2026: ₹91.64 · 1,763 shares9 Jul 2026: ₹93.36 · 311 shares10 Jul 2026: ₹93.01 · 3,821 shares13 Jul 2026: ₹93.90 · 231 shares14 Jul 2026: ₹93.10 · 652 shares15 Jul 2026: ₹93.02 · 387 shares16 Jul 2026: ₹93.44 · 1,423 shares17 Jul 2026: ₹93.38 · 1,781 shares20 Jul 2026: ₹92.30 · 1,330 shares21 Jul 2026: ₹92.60 · 511 shares22 Jul 2026: ₹93.90 · 4,347 shares23 Jul 2026: ₹94.25 · 1,225 shares24 Jul 2026: ₹93.03 · 529 shares27 Jul 2026: ₹93.86 · 1,452 shares28 Jul 2026: ₹95.00 · 745 shares29 Jul 2026: ₹95.00 · 1,511 shares30 Jul 2026: ₹94.40 · 2,027 shares31 Jul 2026: ₹94.03 · 1,526 shares3 Aug 2026: ₹95.42 · 1,223 shares4 Aug 2026: ₹97.43 · 3,394 shares5 Aug 2026: ₹96.91 · 1,936 shares6 Aug 2026: ₹97.14 · 2,712 shares7 Aug 2026: ₹114.45 · 64,025 shares10 Aug 2026: ₹113.51 · 31,297 shares11 Aug 2026: ₹110.45 · 10,109 shares12 Aug 2026: ₹109.90 · 2,743 shares13 Aug 2026: ₹113.85 · 13,282 shares14 Aug 2026: ₹115.05 · 4,397 shares17 Aug 2026: ₹110.68 · 3,725 shares18 Aug 2026: ₹109.94 · 531 shares19 Aug 2026: ₹111.81 · 1,823 shares20 Aug 2026: ₹110.96 · 4,041 shares21 Aug 2026: ₹108.42 · 5,470 shares24 Aug 2026: ₹107.55 · 2,870 shares25 Aug 2026: ₹108.15 · 1,853 shares26 Aug 2026: ₹108.31 · 3,539 shares27 Aug 2026: ₹107.53 · 2,999 shares28 Aug 2026: ₹107.01 · 2,758 shares31 Aug 2026: ₹110.00 · 2,052 shares1 Sep 2026: ₹107.60 · 707 shares2 Sep 2026: ₹106.65 · 2,415 shares3 Sep 2026: ₹107.90 · 9,835 shares4 Sep 2026: ₹108.50 · 492 shares7 Sep 2026: ₹119.40 · 33,866 shares8 Sep 2026: ₹115.65 · 32,938 shares9 Sep 2026: ₹117.60 · 6,510 shares10 Sep 2026: ₹123.10 · 16,838 shares11 Sep 2026: ₹122.15 · 4,188 shares15 Sep 2026: ₹123.75 · 6,833 shares16 Sep 2026: ₹120.55 · 5,306 shares17 Sep 2026: ₹120.00 · 1,989 shares18 Sep 2026: ₹122.90 · 640 shares21 Sep 2026: ₹121.50 · 2,848 shares22 Sep 2026: ₹129.20 · 17,883 shares23 Sep 2026: ₹139.30 · 48,823 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.