ANVESHAN
Theme
Create account
Stocks · DOLATALGO · Capital Markets

DOLAT ALGOTECH LIMITED

No fund holds it No fund disclosed this company in the latest holdings month (Aug 2026) or the two before it. Funds have owned it: the price history is below, and the flow lists show who left.

Last close
₹67.32
18 Sep 2026 · −22.4% over the year
Held by
no fund
latest disclosure month
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

every fund's latest position, when it first appeared, and the price then against now · 0 rows: 0 holders and recent exits

Fund Weight Since Entry close Now vs entry 3-mo change Action
No fund disclosed this stock in the latest month.
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, adjusted

daily close, split- and bonus-adjusted

70809017 Sep 202517 Dec 202519 Mar 202623 Jun 202618 Sep 202617 Sep 2025: ₹86.79 · 2,98,530 shares18 Sep 2025: ₹85.66 · 2,13,101 shares19 Sep 2025: ₹85.90 · 3,11,859 shares22 Sep 2025: ₹85.63 · 2,27,909 shares23 Sep 2025: ₹84.54 · 1,39,884 shares24 Sep 2025: ₹83.23 · 1,90,361 shares25 Sep 2025: ₹81.88 · 1,83,098 shares26 Sep 2025: ₹80.93 · 1,82,753 shares29 Sep 2025: ₹79.79 · 1,82,120 shares30 Sep 2025: ₹79.42 · 1,02,872 shares1 Oct 2025: ₹81.84 · 1,28,027 shares3 Oct 2025: ₹82.85 · 1,21,112 shares6 Oct 2025: ₹81.12 · 1,93,268 shares7 Oct 2025: ₹80.67 · 1,16,906 shares8 Oct 2025: ₹78.58 · 2,23,252 shares9 Oct 2025: ₹79.33 · 1,49,667 shares10 Oct 2025: ₹78.90 · 2,19,241 shares13 Oct 2025: ₹77.58 · 2,68,094 shares14 Oct 2025: ₹77.31 · 2,34,920 shares15 Oct 2025: ₹77.73 · 92,851 shares16 Oct 2025: ₹81.02 · 5,58,450 shares17 Oct 2025: ₹79.69 · 1,89,525 shares20 Oct 2025: ₹80.51 · 1,22,666 shares21 Oct 2025: ₹80.92 · 55,292 shares23 Oct 2025: ₹82.77 · 3,68,128 shares24 Oct 2025: ₹81.80 · 1,37,819 shares27 Oct 2025: ₹80.98 · 1,24,410 shares28 Oct 2025: ₹80.33 · 1,14,676 shares29 Oct 2025: ₹81.07 · 1,21,555 shares30 Oct 2025: ₹79.49 · 3,08,839 shares31 Oct 2025: ₹78.72 · 1,57,272 shares3 Nov 2025: ₹79.12 · 1,42,874 shares4 Nov 2025: ₹77.77 · 2,95,348 shares6 Nov 2025: ₹77.09 · 1,57,937 shares7 Nov 2025: ₹75.90 · 2,06,505 shares10 Nov 2025: ₹78.01 · 1,69,654 shares11 Nov 2025: ₹77.33 · 1,01,814 shares12 Nov 2025: ₹77.73 · 1,05,123 shares13 Nov 2025: ₹77.50 · 27,04,312 shares14 Nov 2025: ₹77.45 · 5,90,502 shares17 Nov 2025: ₹76.15 · 3,37,314 shares18 Nov 2025: ₹74.52 · 3,41,900 shares19 Nov 2025: ₹72.83 · 3,79,970 shares20 Nov 2025: ₹73.75 · 6,33,194 shares21 Nov 2025: ₹71.67 · 2,34,409 shares24 Nov 2025: ₹69.06 · 3,91,547 shares25 Nov 2025: ₹70.07 · 1,90,789 shares26 Nov 2025: ₹70.13 · 2,51,251 shares27 Nov 2025: ₹69.81 · 96,156 shares28 Nov 2025: ₹69.26 · 1,25,737 shares1 Dec 2025: ₹70.57 · 2,92,878 shares2 Dec 2025: ₹73.56 · 7,27,427 shares3 Dec 2025: ₹71.26 · 1,71,586 shares4 Dec 2025: ₹71.93 · 1,35,116 shares5 Dec 2025: ₹71.89 · 1,12,593 shares8 Dec 2025: ₹74.98 · 4,50,039 shares9 Dec 2025: ₹85.34 · 2,24,29,971 shares10 Dec 2025: ₹89.04 · 1,20,11,662 shares11 Dec 2025: ₹83.94 · 21,22,799 shares12 Dec 2025: ₹85.66 · 17,76,533 shares15 Dec 2025: ₹85.22 · 3,56,024 shares16 Dec 2025: ₹84.42 · 8,21,603 shares17 Dec 2025: ₹83.37 · 3,27,609 shares18 Dec 2025: ₹83.02 · 2,40,948 shares19 Dec 2025: ₹86.12 · 6,08,547 shares22 Dec 2025: ₹88.70 · 11,16,610 shares23 Dec 2025: ₹87.56 · 2,14,170 shares24 Dec 2025: ₹85.69 · 2,01,290 shares26 Dec 2025: ₹85.69 · 1,90,998 shares29 Dec 2025: ₹86.08 · 2,13,886 shares30 Dec 2025: ₹87.61 · 2,33,256 shares31 Dec 2025: ₹90.28 · 15,17,832 shares1 Jan 2026: ₹88.76 · 2,28,988 shares2 Jan 2026: ₹91.54 · 5,42,507 shares5 Jan 2026: ₹91.44 · 11,07,038 shares6 Jan 2026: ₹92.56 · 3,34,987 shares7 Jan 2026: ₹93.67 · 3,55,219 shares8 Jan 2026: ₹91.49 · 4,53,732 shares9 Jan 2026: ₹87.86 · 4,26,037 shares12 Jan 2026: ₹89.10 · 3,42,730 shares13 Jan 2026: ₹87.79 · 1,66,463 shares14 Jan 2026: ₹87.62 · 1,59,930 shares16 Jan 2026: ₹85.86 · 2,04,287 shares19 Jan 2026: ₹84.07 · 1,68,247 shares20 Jan 2026: ₹81.29 · 3,08,680 shares21 Jan 2026: ₹80.72 · 2,16,680 shares22 Jan 2026: ₹82.88 · 1,56,068 shares23 Jan 2026: ₹80.71 · 1,38,978 shares27 Jan 2026: ₹79.92 · 1,28,679 shares28 Jan 2026: ₹85.38 · 4,39,408 shares29 Jan 2026: ₹80.15 · 6,53,825 shares30 Jan 2026: ₹79.12 · 2,65,117 shares1 Feb 2026: ₹76.10 · 2,05,670 shares2 Feb 2026: ₹76.26 · 3,30,433 shares3 Feb 2026: ₹76.90 · 2,63,221 shares4 Feb 2026: ₹77.67 · 1,92,974 shares5 Feb 2026: ₹76.49 · 1,66,214 shares6 Feb 2026: ₹76.12 · 1,16,767 shares9 Feb 2026: ₹78.90 · 1,81,087 shares10 Feb 2026: ₹79.46 · 1,88,148 shares11 Feb 2026: ₹79.11 · 1,31,781 shares12 Feb 2026: ₹77.57 · 1,09,397 shares13 Feb 2026: ₹76.91 · 1,78,750 shares16 Feb 2026: ₹78.26 · 3,52,611 shares17 Feb 2026: ₹78.04 · 1,01,900 shares18 Feb 2026: ₹76.86 · 2,41,329 shares19 Feb 2026: ₹76.61 · 1,70,294 shares20 Feb 2026: ₹75.21 · 1,18,664 shares23 Feb 2026: ₹76.12 · 1,37,591 shares24 Feb 2026: ₹76.23 · 2,39,388 shares25 Feb 2026: ₹76.23 · 1,96,031 shares26 Feb 2026: ₹75.92 · 2,31,717 shares27 Feb 2026: ₹75.03 · 89,991 shares2 Mar 2026: ₹76.42 · 2,93,901 shares4 Mar 2026: ₹76.89 · 3,29,176 shares5 Mar 2026: ₹76.56 · 1,18,191 shares6 Mar 2026: ₹76.26 · 2,26,612 shares9 Mar 2026: ₹75.53 · 1,97,344 shares10 Mar 2026: ₹75.50 · 1,37,915 shares11 Mar 2026: ₹75.51 · 2,59,105 shares12 Mar 2026: ₹73.84 · 1,47,309 shares13 Mar 2026: ₹71.95 · 2,10,968 shares16 Mar 2026: ₹72.39 · 3,31,248 shares17 Mar 2026: ₹74.27 · 2,88,503 shares18 Mar 2026: ₹74.27 · 1,36,653 shares19 Mar 2026: ₹72.18 · 1,43,694 shares20 Mar 2026: ₹71.32 · 1,26,098 shares23 Mar 2026: ₹69.76 · 2,08,203 shares24 Mar 2026: ₹70.57 · 1,43,172 shares25 Mar 2026: ₹71.14 · 2,09,656 shares27 Mar 2026: ₹66.85 · 4,61,664 shares30 Mar 2026: ₹65.96 · 4,41,965 shares1 Apr 2026: ₹69.90 · 1,90,229 shares2 Apr 2026: ₹71.12 · 1,57,636 shares6 Apr 2026: ₹71.36 · 1,28,100 shares7 Apr 2026: ₹71.49 · 93,950 shares8 Apr 2026: ₹74.51 · 2,08,419 shares9 Apr 2026: ₹79.09 · 8,52,607 shares10 Apr 2026: ₹79.91 · 3,83,039 shares13 Apr 2026: ₹79.31 · 3,62,082 shares15 Apr 2026: ₹81.46 · 1,95,746 shares16 Apr 2026: ₹80.51 · 1,32,818 shares17 Apr 2026: ₹81.19 · 1,58,722 shares20 Apr 2026: ₹78.96 · 1,42,791 shares21 Apr 2026: ₹78.74 · 68,743 shares22 Apr 2026: ₹79.22 · 78,862 shares23 Apr 2026: ₹78.99 · 77,982 shares24 Apr 2026: ₹77.56 · 98,688 shares27 Apr 2026: ₹78.32 · 1,10,405 shares28 Apr 2026: ₹77.59 · 1,12,556 shares29 Apr 2026: ₹78.52 · 2,98,683 shares30 Apr 2026: ₹77.43 · 1,17,264 shares4 May 2026: ₹77.38 · 78,269 shares5 May 2026: ₹77.44 · 99,876 shares6 May 2026: ₹77.07 · 1,21,536 shares7 May 2026: ₹76.98 · 1,41,590 shares8 May 2026: ₹78.94 · 6,25,830 shares11 May 2026: ₹77.41 · 1,57,661 shares12 May 2026: ₹76.46 · 2,10,408 shares13 May 2026: ₹78.26 · 1,70,395 shares14 May 2026: ₹79.21 · 2,25,901 shares15 May 2026: ₹77.24 · 63,707 shares18 May 2026: ₹75.72 · 91,777 shares19 May 2026: ₹76.90 · 77,132 shares20 May 2026: ₹78.80 · 3,29,126 shares21 May 2026: ₹79.16 · 1,28,387 shares22 May 2026: ₹75.12 · 7,94,157 shares25 May 2026: ₹75.72 · 4,19,124 shares26 May 2026: ₹74.75 · 1,54,948 shares27 May 2026: ₹75.39 · 3,73,965 shares29 May 2026: ₹73.27 · 1,74,563 shares1 Jun 2026: ₹73.42 · 2,06,558 shares2 Jun 2026: ₹74.53 · 3,00,983 shares3 Jun 2026: ₹74.72 · 2,06,191 shares4 Jun 2026: ₹73.23 · 1,55,132 shares5 Jun 2026: ₹73.39 · 90,279 shares8 Jun 2026: ₹72.26 · 2,31,198 shares9 Jun 2026: ₹73.78 · 1,79,257 shares10 Jun 2026: ₹72.37 · 59,810 shares11 Jun 2026: ₹72.47 · 74,406 shares12 Jun 2026: ₹74.65 · 1,97,211 shares15 Jun 2026: ₹76.07 · 1,38,151 shares16 Jun 2026: ₹76.44 · 99,629 shares17 Jun 2026: ₹77.03 · 2,20,977 shares18 Jun 2026: ₹76.44 · 1,76,816 shares19 Jun 2026: ₹76.95 · 1,14,808 shares22 Jun 2026: ₹77.08 · 93,841 shares23 Jun 2026: ₹75.38 · 1,12,996 shares24 Jun 2026: ₹74.02 · 75,713 shares25 Jun 2026: ₹72.99 · 97,013 shares29 Jun 2026: ₹72.17 · 56,318 shares30 Jun 2026: ₹72.48 · 74,219 shares1 Jul 2026: ₹72.63 · 60,773 shares2 Jul 2026: ₹73.58 · 1,15,356 shares3 Jul 2026: ₹72.73 · 1,12,736 shares6 Jul 2026: ₹72.48 · 51,091 shares7 Jul 2026: ₹72.75 · 50,883 shares8 Jul 2026: ₹70.53 · 1,39,174 shares9 Jul 2026: ₹71.08 · 1,09,745 shares10 Jul 2026: ₹72.16 · 82,672 shares13 Jul 2026: ₹73.27 · 95,823 shares14 Jul 2026: ₹72.15 · 47,281 shares15 Jul 2026: ₹70.52 · 1,90,170 shares16 Jul 2026: ₹69.76 · 1,17,794 shares17 Jul 2026: ₹69.68 · 66,578 shares20 Jul 2026: ₹68.72 · 82,177 shares21 Jul 2026: ₹68.89 · 42,672 shares22 Jul 2026: ₹68.71 · 72,752 shares23 Jul 2026: ₹68.29 · 53,269 shares24 Jul 2026: ₹68.76 · 1,14,290 shares27 Jul 2026: ₹68.39 · 51,681 shares28 Jul 2026: ₹68.49 · 57,314 shares29 Jul 2026: ₹68.84 · 47,654 shares30 Jul 2026: ₹67.84 · 55,203 shares31 Jul 2026: ₹68.17 · 41,008 shares3 Aug 2026: ₹67.56 · 1,70,157 shares4 Aug 2026: ₹67.90 · 71,446 shares5 Aug 2026: ₹67.65 · 1,15,819 shares6 Aug 2026: ₹67.34 · 1,17,574 shares7 Aug 2026: ₹71.01 · 6,70,355 shares10 Aug 2026: ₹71.86 · 1,47,296 shares11 Aug 2026: ₹70.18 · 67,880 shares12 Aug 2026: ₹69.81 · 79,161 shares13 Aug 2026: ₹70.35 · 51,164 shares14 Aug 2026: ₹69.40 · 67,191 shares17 Aug 2026: ₹71.18 · 2,73,503 shares18 Aug 2026: ₹71.14 · 66,139 shares19 Aug 2026: ₹75.13 · 7,63,181 shares20 Aug 2026: ₹74.90 · 3,73,333 shares21 Aug 2026: ₹76.51 · 3,71,712 shares24 Aug 2026: ₹75.29 · 2,50,801 shares25 Aug 2026: ₹74.49 · 1,23,419 shares26 Aug 2026: ₹74.58 · 1,66,396 shares27 Aug 2026: ₹73.76 · 2,88,115 shares28 Aug 2026: ₹72.82 · 82,639 shares31 Aug 2026: ₹72.02 · 1,37,478 shares1 Sep 2026: ₹70.93 · 1,37,305 shares2 Sep 2026: ₹69.96 · 1,78,494 shares3 Sep 2026: ₹70.05 · 1,60,330 shares4 Sep 2026: ₹70.91 · 1,87,699 shares7 Sep 2026: ₹69.96 · 1,21,207 shares8 Sep 2026: ₹70.70 · 1,28,937 shares9 Sep 2026: ₹69.38 · 76,139 shares10 Sep 2026: ₹69.77 · 80,374 shares11 Sep 2026: ₹69.32 · 89,632 shares15 Sep 2026: ₹68.25 · 1,26,104 shares16 Sep 2026: ₹67.47 · 1,27,563 shares17 Sep 2026: ₹67.86 · 1,22,905 shares18 Sep 2026: ₹67.32 · 98,529 shares
70809017 Sep 202517 Dec 202519 Mar 202623 Jun 202618 Sep 202617 Sep 2025: ₹86.79 · 2,98,530 shares18 Sep 2025: ₹85.66 · 2,13,101 shares19 Sep 2025: ₹85.90 · 3,11,859 shares22 Sep 2025: ₹85.63 · 2,27,909 shares23 Sep 2025: ₹84.54 · 1,39,884 shares24 Sep 2025: ₹83.23 · 1,90,361 shares25 Sep 2025: ₹81.88 · 1,83,098 shares26 Sep 2025: ₹80.93 · 1,82,753 shares29 Sep 2025: ₹79.79 · 1,82,120 shares30 Sep 2025: ₹79.42 · 1,02,872 shares1 Oct 2025: ₹81.84 · 1,28,027 shares3 Oct 2025: ₹82.85 · 1,21,112 shares6 Oct 2025: ₹81.12 · 1,93,268 shares7 Oct 2025: ₹80.67 · 1,16,906 shares8 Oct 2025: ₹78.58 · 2,23,252 shares9 Oct 2025: ₹79.33 · 1,49,667 shares10 Oct 2025: ₹78.90 · 2,19,241 shares13 Oct 2025: ₹77.58 · 2,68,094 shares14 Oct 2025: ₹77.31 · 2,34,920 shares15 Oct 2025: ₹77.73 · 92,851 shares16 Oct 2025: ₹81.02 · 5,58,450 shares17 Oct 2025: ₹79.69 · 1,89,525 shares20 Oct 2025: ₹80.51 · 1,22,666 shares21 Oct 2025: ₹80.92 · 55,292 shares23 Oct 2025: ₹82.77 · 3,68,128 shares24 Oct 2025: ₹81.80 · 1,37,819 shares27 Oct 2025: ₹80.98 · 1,24,410 shares28 Oct 2025: ₹80.33 · 1,14,676 shares29 Oct 2025: ₹81.07 · 1,21,555 shares30 Oct 2025: ₹79.49 · 3,08,839 shares31 Oct 2025: ₹78.72 · 1,57,272 shares3 Nov 2025: ₹79.12 · 1,42,874 shares4 Nov 2025: ₹77.77 · 2,95,348 shares6 Nov 2025: ₹77.09 · 1,57,937 shares7 Nov 2025: ₹75.90 · 2,06,505 shares10 Nov 2025: ₹78.01 · 1,69,654 shares11 Nov 2025: ₹77.33 · 1,01,814 shares12 Nov 2025: ₹77.73 · 1,05,123 shares13 Nov 2025: ₹77.50 · 27,04,312 shares14 Nov 2025: ₹77.45 · 5,90,502 shares17 Nov 2025: ₹76.15 · 3,37,314 shares18 Nov 2025: ₹74.52 · 3,41,900 shares19 Nov 2025: ₹72.83 · 3,79,970 shares20 Nov 2025: ₹73.75 · 6,33,194 shares21 Nov 2025: ₹71.67 · 2,34,409 shares24 Nov 2025: ₹69.06 · 3,91,547 shares25 Nov 2025: ₹70.07 · 1,90,789 shares26 Nov 2025: ₹70.13 · 2,51,251 shares27 Nov 2025: ₹69.81 · 96,156 shares28 Nov 2025: ₹69.26 · 1,25,737 shares1 Dec 2025: ₹70.57 · 2,92,878 shares2 Dec 2025: ₹73.56 · 7,27,427 shares3 Dec 2025: ₹71.26 · 1,71,586 shares4 Dec 2025: ₹71.93 · 1,35,116 shares5 Dec 2025: ₹71.89 · 1,12,593 shares8 Dec 2025: ₹74.98 · 4,50,039 shares9 Dec 2025: ₹85.34 · 2,24,29,971 shares10 Dec 2025: ₹89.04 · 1,20,11,662 shares11 Dec 2025: ₹83.94 · 21,22,799 shares12 Dec 2025: ₹85.66 · 17,76,533 shares15 Dec 2025: ₹85.22 · 3,56,024 shares16 Dec 2025: ₹84.42 · 8,21,603 shares17 Dec 2025: ₹83.37 · 3,27,609 shares18 Dec 2025: ₹83.02 · 2,40,948 shares19 Dec 2025: ₹86.12 · 6,08,547 shares22 Dec 2025: ₹88.70 · 11,16,610 shares23 Dec 2025: ₹87.56 · 2,14,170 shares24 Dec 2025: ₹85.69 · 2,01,290 shares26 Dec 2025: ₹85.69 · 1,90,998 shares29 Dec 2025: ₹86.08 · 2,13,886 shares30 Dec 2025: ₹87.61 · 2,33,256 shares31 Dec 2025: ₹90.28 · 15,17,832 shares1 Jan 2026: ₹88.76 · 2,28,988 shares2 Jan 2026: ₹91.54 · 5,42,507 shares5 Jan 2026: ₹91.44 · 11,07,038 shares6 Jan 2026: ₹92.56 · 3,34,987 shares7 Jan 2026: ₹93.67 · 3,55,219 shares8 Jan 2026: ₹91.49 · 4,53,732 shares9 Jan 2026: ₹87.86 · 4,26,037 shares12 Jan 2026: ₹89.10 · 3,42,730 shares13 Jan 2026: ₹87.79 · 1,66,463 shares14 Jan 2026: ₹87.62 · 1,59,930 shares16 Jan 2026: ₹85.86 · 2,04,287 shares19 Jan 2026: ₹84.07 · 1,68,247 shares20 Jan 2026: ₹81.29 · 3,08,680 shares21 Jan 2026: ₹80.72 · 2,16,680 shares22 Jan 2026: ₹82.88 · 1,56,068 shares23 Jan 2026: ₹80.71 · 1,38,978 shares27 Jan 2026: ₹79.92 · 1,28,679 shares28 Jan 2026: ₹85.38 · 4,39,408 shares29 Jan 2026: ₹80.15 · 6,53,825 shares30 Jan 2026: ₹79.12 · 2,65,117 shares1 Feb 2026: ₹76.10 · 2,05,670 shares2 Feb 2026: ₹76.26 · 3,30,433 shares3 Feb 2026: ₹76.90 · 2,63,221 shares4 Feb 2026: ₹77.67 · 1,92,974 shares5 Feb 2026: ₹76.49 · 1,66,214 shares6 Feb 2026: ₹76.12 · 1,16,767 shares9 Feb 2026: ₹78.90 · 1,81,087 shares10 Feb 2026: ₹79.46 · 1,88,148 shares11 Feb 2026: ₹79.11 · 1,31,781 shares12 Feb 2026: ₹77.57 · 1,09,397 shares13 Feb 2026: ₹76.91 · 1,78,750 shares16 Feb 2026: ₹78.26 · 3,52,611 shares17 Feb 2026: ₹78.04 · 1,01,900 shares18 Feb 2026: ₹76.86 · 2,41,329 shares19 Feb 2026: ₹76.61 · 1,70,294 shares20 Feb 2026: ₹75.21 · 1,18,664 shares23 Feb 2026: ₹76.12 · 1,37,591 shares24 Feb 2026: ₹76.23 · 2,39,388 shares25 Feb 2026: ₹76.23 · 1,96,031 shares26 Feb 2026: ₹75.92 · 2,31,717 shares27 Feb 2026: ₹75.03 · 89,991 shares2 Mar 2026: ₹76.42 · 2,93,901 shares4 Mar 2026: ₹76.89 · 3,29,176 shares5 Mar 2026: ₹76.56 · 1,18,191 shares6 Mar 2026: ₹76.26 · 2,26,612 shares9 Mar 2026: ₹75.53 · 1,97,344 shares10 Mar 2026: ₹75.50 · 1,37,915 shares11 Mar 2026: ₹75.51 · 2,59,105 shares12 Mar 2026: ₹73.84 · 1,47,309 shares13 Mar 2026: ₹71.95 · 2,10,968 shares16 Mar 2026: ₹72.39 · 3,31,248 shares17 Mar 2026: ₹74.27 · 2,88,503 shares18 Mar 2026: ₹74.27 · 1,36,653 shares19 Mar 2026: ₹72.18 · 1,43,694 shares20 Mar 2026: ₹71.32 · 1,26,098 shares23 Mar 2026: ₹69.76 · 2,08,203 shares24 Mar 2026: ₹70.57 · 1,43,172 shares25 Mar 2026: ₹71.14 · 2,09,656 shares27 Mar 2026: ₹66.85 · 4,61,664 shares30 Mar 2026: ₹65.96 · 4,41,965 shares1 Apr 2026: ₹69.90 · 1,90,229 shares2 Apr 2026: ₹71.12 · 1,57,636 shares6 Apr 2026: ₹71.36 · 1,28,100 shares7 Apr 2026: ₹71.49 · 93,950 shares8 Apr 2026: ₹74.51 · 2,08,419 shares9 Apr 2026: ₹79.09 · 8,52,607 shares10 Apr 2026: ₹79.91 · 3,83,039 shares13 Apr 2026: ₹79.31 · 3,62,082 shares15 Apr 2026: ₹81.46 · 1,95,746 shares16 Apr 2026: ₹80.51 · 1,32,818 shares17 Apr 2026: ₹81.19 · 1,58,722 shares20 Apr 2026: ₹78.96 · 1,42,791 shares21 Apr 2026: ₹78.74 · 68,743 shares22 Apr 2026: ₹79.22 · 78,862 shares23 Apr 2026: ₹78.99 · 77,982 shares24 Apr 2026: ₹77.56 · 98,688 shares27 Apr 2026: ₹78.32 · 1,10,405 shares28 Apr 2026: ₹77.59 · 1,12,556 shares29 Apr 2026: ₹78.52 · 2,98,683 shares30 Apr 2026: ₹77.43 · 1,17,264 shares4 May 2026: ₹77.38 · 78,269 shares5 May 2026: ₹77.44 · 99,876 shares6 May 2026: ₹77.07 · 1,21,536 shares7 May 2026: ₹76.98 · 1,41,590 shares8 May 2026: ₹78.94 · 6,25,830 shares11 May 2026: ₹77.41 · 1,57,661 shares12 May 2026: ₹76.46 · 2,10,408 shares13 May 2026: ₹78.26 · 1,70,395 shares14 May 2026: ₹79.21 · 2,25,901 shares15 May 2026: ₹77.24 · 63,707 shares18 May 2026: ₹75.72 · 91,777 shares19 May 2026: ₹76.90 · 77,132 shares20 May 2026: ₹78.80 · 3,29,126 shares21 May 2026: ₹79.16 · 1,28,387 shares22 May 2026: ₹75.12 · 7,94,157 shares25 May 2026: ₹75.72 · 4,19,124 shares26 May 2026: ₹74.75 · 1,54,948 shares27 May 2026: ₹75.39 · 3,73,965 shares29 May 2026: ₹73.27 · 1,74,563 shares1 Jun 2026: ₹73.42 · 2,06,558 shares2 Jun 2026: ₹74.53 · 3,00,983 shares3 Jun 2026: ₹74.72 · 2,06,191 shares4 Jun 2026: ₹73.23 · 1,55,132 shares5 Jun 2026: ₹73.39 · 90,279 shares8 Jun 2026: ₹72.26 · 2,31,198 shares9 Jun 2026: ₹73.78 · 1,79,257 shares10 Jun 2026: ₹72.37 · 59,810 shares11 Jun 2026: ₹72.47 · 74,406 shares12 Jun 2026: ₹74.65 · 1,97,211 shares15 Jun 2026: ₹76.07 · 1,38,151 shares16 Jun 2026: ₹76.44 · 99,629 shares17 Jun 2026: ₹77.03 · 2,20,977 shares18 Jun 2026: ₹76.44 · 1,76,816 shares19 Jun 2026: ₹76.95 · 1,14,808 shares22 Jun 2026: ₹77.08 · 93,841 shares23 Jun 2026: ₹75.38 · 1,12,996 shares24 Jun 2026: ₹74.02 · 75,713 shares25 Jun 2026: ₹72.99 · 97,013 shares29 Jun 2026: ₹72.17 · 56,318 shares30 Jun 2026: ₹72.48 · 74,219 shares1 Jul 2026: ₹72.63 · 60,773 shares2 Jul 2026: ₹73.58 · 1,15,356 shares3 Jul 2026: ₹72.73 · 1,12,736 shares6 Jul 2026: ₹72.48 · 51,091 shares7 Jul 2026: ₹72.75 · 50,883 shares8 Jul 2026: ₹70.53 · 1,39,174 shares9 Jul 2026: ₹71.08 · 1,09,745 shares10 Jul 2026: ₹72.16 · 82,672 shares13 Jul 2026: ₹73.27 · 95,823 shares14 Jul 2026: ₹72.15 · 47,281 shares15 Jul 2026: ₹70.52 · 1,90,170 shares16 Jul 2026: ₹69.76 · 1,17,794 shares17 Jul 2026: ₹69.68 · 66,578 shares20 Jul 2026: ₹68.72 · 82,177 shares21 Jul 2026: ₹68.89 · 42,672 shares22 Jul 2026: ₹68.71 · 72,752 shares23 Jul 2026: ₹68.29 · 53,269 shares24 Jul 2026: ₹68.76 · 1,14,290 shares27 Jul 2026: ₹68.39 · 51,681 shares28 Jul 2026: ₹68.49 · 57,314 shares29 Jul 2026: ₹68.84 · 47,654 shares30 Jul 2026: ₹67.84 · 55,203 shares31 Jul 2026: ₹68.17 · 41,008 shares3 Aug 2026: ₹67.56 · 1,70,157 shares4 Aug 2026: ₹67.90 · 71,446 shares5 Aug 2026: ₹67.65 · 1,15,819 shares6 Aug 2026: ₹67.34 · 1,17,574 shares7 Aug 2026: ₹71.01 · 6,70,355 shares10 Aug 2026: ₹71.86 · 1,47,296 shares11 Aug 2026: ₹70.18 · 67,880 shares12 Aug 2026: ₹69.81 · 79,161 shares13 Aug 2026: ₹70.35 · 51,164 shares14 Aug 2026: ₹69.40 · 67,191 shares17 Aug 2026: ₹71.18 · 2,73,503 shares18 Aug 2026: ₹71.14 · 66,139 shares19 Aug 2026: ₹75.13 · 7,63,181 shares20 Aug 2026: ₹74.90 · 3,73,333 shares21 Aug 2026: ₹76.51 · 3,71,712 shares24 Aug 2026: ₹75.29 · 2,50,801 shares25 Aug 2026: ₹74.49 · 1,23,419 shares26 Aug 2026: ₹74.58 · 1,66,396 shares27 Aug 2026: ₹73.76 · 2,88,115 shares28 Aug 2026: ₹72.82 · 82,639 shares31 Aug 2026: ₹72.02 · 1,37,478 shares1 Sep 2026: ₹70.93 · 1,37,305 shares2 Sep 2026: ₹69.96 · 1,78,494 shares3 Sep 2026: ₹70.05 · 1,60,330 shares4 Sep 2026: ₹70.91 · 1,87,699 shares7 Sep 2026: ₹69.96 · 1,21,207 shares8 Sep 2026: ₹70.70 · 1,28,937 shares9 Sep 2026: ₹69.38 · 76,139 shares10 Sep 2026: ₹69.77 · 80,374 shares11 Sep 2026: ₹69.32 · 89,632 shares15 Sep 2026: ₹68.25 · 1,26,104 shares16 Sep 2026: ₹67.47 · 1,27,563 shares17 Sep 2026: ₹67.86 · 1,22,905 shares18 Sep 2026: ₹67.32 · 98,529 shares
70809017 Sep 202517 Dec 202519 Mar 202623 Jun 202618 Sep 202617 Sep 2025: ₹86.79 · 2,98,530 shares18 Sep 2025: ₹85.66 · 2,13,101 shares19 Sep 2025: ₹85.90 · 3,11,859 shares22 Sep 2025: ₹85.63 · 2,27,909 shares23 Sep 2025: ₹84.54 · 1,39,884 shares24 Sep 2025: ₹83.23 · 1,90,361 shares25 Sep 2025: ₹81.88 · 1,83,098 shares26 Sep 2025: ₹80.93 · 1,82,753 shares29 Sep 2025: ₹79.79 · 1,82,120 shares30 Sep 2025: ₹79.42 · 1,02,872 shares1 Oct 2025: ₹81.84 · 1,28,027 shares3 Oct 2025: ₹82.85 · 1,21,112 shares6 Oct 2025: ₹81.12 · 1,93,268 shares7 Oct 2025: ₹80.67 · 1,16,906 shares8 Oct 2025: ₹78.58 · 2,23,252 shares9 Oct 2025: ₹79.33 · 1,49,667 shares10 Oct 2025: ₹78.90 · 2,19,241 shares13 Oct 2025: ₹77.58 · 2,68,094 shares14 Oct 2025: ₹77.31 · 2,34,920 shares15 Oct 2025: ₹77.73 · 92,851 shares16 Oct 2025: ₹81.02 · 5,58,450 shares17 Oct 2025: ₹79.69 · 1,89,525 shares20 Oct 2025: ₹80.51 · 1,22,666 shares21 Oct 2025: ₹80.92 · 55,292 shares23 Oct 2025: ₹82.77 · 3,68,128 shares24 Oct 2025: ₹81.80 · 1,37,819 shares27 Oct 2025: ₹80.98 · 1,24,410 shares28 Oct 2025: ₹80.33 · 1,14,676 shares29 Oct 2025: ₹81.07 · 1,21,555 shares30 Oct 2025: ₹79.49 · 3,08,839 shares31 Oct 2025: ₹78.72 · 1,57,272 shares3 Nov 2025: ₹79.12 · 1,42,874 shares4 Nov 2025: ₹77.77 · 2,95,348 shares6 Nov 2025: ₹77.09 · 1,57,937 shares7 Nov 2025: ₹75.90 · 2,06,505 shares10 Nov 2025: ₹78.01 · 1,69,654 shares11 Nov 2025: ₹77.33 · 1,01,814 shares12 Nov 2025: ₹77.73 · 1,05,123 shares13 Nov 2025: ₹77.50 · 27,04,312 shares14 Nov 2025: ₹77.45 · 5,90,502 shares17 Nov 2025: ₹76.15 · 3,37,314 shares18 Nov 2025: ₹74.52 · 3,41,900 shares19 Nov 2025: ₹72.83 · 3,79,970 shares20 Nov 2025: ₹73.75 · 6,33,194 shares21 Nov 2025: ₹71.67 · 2,34,409 shares24 Nov 2025: ₹69.06 · 3,91,547 shares25 Nov 2025: ₹70.07 · 1,90,789 shares26 Nov 2025: ₹70.13 · 2,51,251 shares27 Nov 2025: ₹69.81 · 96,156 shares28 Nov 2025: ₹69.26 · 1,25,737 shares1 Dec 2025: ₹70.57 · 2,92,878 shares2 Dec 2025: ₹73.56 · 7,27,427 shares3 Dec 2025: ₹71.26 · 1,71,586 shares4 Dec 2025: ₹71.93 · 1,35,116 shares5 Dec 2025: ₹71.89 · 1,12,593 shares8 Dec 2025: ₹74.98 · 4,50,039 shares9 Dec 2025: ₹85.34 · 2,24,29,971 shares10 Dec 2025: ₹89.04 · 1,20,11,662 shares11 Dec 2025: ₹83.94 · 21,22,799 shares12 Dec 2025: ₹85.66 · 17,76,533 shares15 Dec 2025: ₹85.22 · 3,56,024 shares16 Dec 2025: ₹84.42 · 8,21,603 shares17 Dec 2025: ₹83.37 · 3,27,609 shares18 Dec 2025: ₹83.02 · 2,40,948 shares19 Dec 2025: ₹86.12 · 6,08,547 shares22 Dec 2025: ₹88.70 · 11,16,610 shares23 Dec 2025: ₹87.56 · 2,14,170 shares24 Dec 2025: ₹85.69 · 2,01,290 shares26 Dec 2025: ₹85.69 · 1,90,998 shares29 Dec 2025: ₹86.08 · 2,13,886 shares30 Dec 2025: ₹87.61 · 2,33,256 shares31 Dec 2025: ₹90.28 · 15,17,832 shares1 Jan 2026: ₹88.76 · 2,28,988 shares2 Jan 2026: ₹91.54 · 5,42,507 shares5 Jan 2026: ₹91.44 · 11,07,038 shares6 Jan 2026: ₹92.56 · 3,34,987 shares7 Jan 2026: ₹93.67 · 3,55,219 shares8 Jan 2026: ₹91.49 · 4,53,732 shares9 Jan 2026: ₹87.86 · 4,26,037 shares12 Jan 2026: ₹89.10 · 3,42,730 shares13 Jan 2026: ₹87.79 · 1,66,463 shares14 Jan 2026: ₹87.62 · 1,59,930 shares16 Jan 2026: ₹85.86 · 2,04,287 shares19 Jan 2026: ₹84.07 · 1,68,247 shares20 Jan 2026: ₹81.29 · 3,08,680 shares21 Jan 2026: ₹80.72 · 2,16,680 shares22 Jan 2026: ₹82.88 · 1,56,068 shares23 Jan 2026: ₹80.71 · 1,38,978 shares27 Jan 2026: ₹79.92 · 1,28,679 shares28 Jan 2026: ₹85.38 · 4,39,408 shares29 Jan 2026: ₹80.15 · 6,53,825 shares30 Jan 2026: ₹79.12 · 2,65,117 shares1 Feb 2026: ₹76.10 · 2,05,670 shares2 Feb 2026: ₹76.26 · 3,30,433 shares3 Feb 2026: ₹76.90 · 2,63,221 shares4 Feb 2026: ₹77.67 · 1,92,974 shares5 Feb 2026: ₹76.49 · 1,66,214 shares6 Feb 2026: ₹76.12 · 1,16,767 shares9 Feb 2026: ₹78.90 · 1,81,087 shares10 Feb 2026: ₹79.46 · 1,88,148 shares11 Feb 2026: ₹79.11 · 1,31,781 shares12 Feb 2026: ₹77.57 · 1,09,397 shares13 Feb 2026: ₹76.91 · 1,78,750 shares16 Feb 2026: ₹78.26 · 3,52,611 shares17 Feb 2026: ₹78.04 · 1,01,900 shares18 Feb 2026: ₹76.86 · 2,41,329 shares19 Feb 2026: ₹76.61 · 1,70,294 shares20 Feb 2026: ₹75.21 · 1,18,664 shares23 Feb 2026: ₹76.12 · 1,37,591 shares24 Feb 2026: ₹76.23 · 2,39,388 shares25 Feb 2026: ₹76.23 · 1,96,031 shares26 Feb 2026: ₹75.92 · 2,31,717 shares27 Feb 2026: ₹75.03 · 89,991 shares2 Mar 2026: ₹76.42 · 2,93,901 shares4 Mar 2026: ₹76.89 · 3,29,176 shares5 Mar 2026: ₹76.56 · 1,18,191 shares6 Mar 2026: ₹76.26 · 2,26,612 shares9 Mar 2026: ₹75.53 · 1,97,344 shares10 Mar 2026: ₹75.50 · 1,37,915 shares11 Mar 2026: ₹75.51 · 2,59,105 shares12 Mar 2026: ₹73.84 · 1,47,309 shares13 Mar 2026: ₹71.95 · 2,10,968 shares16 Mar 2026: ₹72.39 · 3,31,248 shares17 Mar 2026: ₹74.27 · 2,88,503 shares18 Mar 2026: ₹74.27 · 1,36,653 shares19 Mar 2026: ₹72.18 · 1,43,694 shares20 Mar 2026: ₹71.32 · 1,26,098 shares23 Mar 2026: ₹69.76 · 2,08,203 shares24 Mar 2026: ₹70.57 · 1,43,172 shares25 Mar 2026: ₹71.14 · 2,09,656 shares27 Mar 2026: ₹66.85 · 4,61,664 shares30 Mar 2026: ₹65.96 · 4,41,965 shares1 Apr 2026: ₹69.90 · 1,90,229 shares2 Apr 2026: ₹71.12 · 1,57,636 shares6 Apr 2026: ₹71.36 · 1,28,100 shares7 Apr 2026: ₹71.49 · 93,950 shares8 Apr 2026: ₹74.51 · 2,08,419 shares9 Apr 2026: ₹79.09 · 8,52,607 shares10 Apr 2026: ₹79.91 · 3,83,039 shares13 Apr 2026: ₹79.31 · 3,62,082 shares15 Apr 2026: ₹81.46 · 1,95,746 shares16 Apr 2026: ₹80.51 · 1,32,818 shares17 Apr 2026: ₹81.19 · 1,58,722 shares20 Apr 2026: ₹78.96 · 1,42,791 shares21 Apr 2026: ₹78.74 · 68,743 shares22 Apr 2026: ₹79.22 · 78,862 shares23 Apr 2026: ₹78.99 · 77,982 shares24 Apr 2026: ₹77.56 · 98,688 shares27 Apr 2026: ₹78.32 · 1,10,405 shares28 Apr 2026: ₹77.59 · 1,12,556 shares29 Apr 2026: ₹78.52 · 2,98,683 shares30 Apr 2026: ₹77.43 · 1,17,264 shares4 May 2026: ₹77.38 · 78,269 shares5 May 2026: ₹77.44 · 99,876 shares6 May 2026: ₹77.07 · 1,21,536 shares7 May 2026: ₹76.98 · 1,41,590 shares8 May 2026: ₹78.94 · 6,25,830 shares11 May 2026: ₹77.41 · 1,57,661 shares12 May 2026: ₹76.46 · 2,10,408 shares13 May 2026: ₹78.26 · 1,70,395 shares14 May 2026: ₹79.21 · 2,25,901 shares15 May 2026: ₹77.24 · 63,707 shares18 May 2026: ₹75.72 · 91,777 shares19 May 2026: ₹76.90 · 77,132 shares20 May 2026: ₹78.80 · 3,29,126 shares21 May 2026: ₹79.16 · 1,28,387 shares22 May 2026: ₹75.12 · 7,94,157 shares25 May 2026: ₹75.72 · 4,19,124 shares26 May 2026: ₹74.75 · 1,54,948 shares27 May 2026: ₹75.39 · 3,73,965 shares29 May 2026: ₹73.27 · 1,74,563 shares1 Jun 2026: ₹73.42 · 2,06,558 shares2 Jun 2026: ₹74.53 · 3,00,983 shares3 Jun 2026: ₹74.72 · 2,06,191 shares4 Jun 2026: ₹73.23 · 1,55,132 shares5 Jun 2026: ₹73.39 · 90,279 shares8 Jun 2026: ₹72.26 · 2,31,198 shares9 Jun 2026: ₹73.78 · 1,79,257 shares10 Jun 2026: ₹72.37 · 59,810 shares11 Jun 2026: ₹72.47 · 74,406 shares12 Jun 2026: ₹74.65 · 1,97,211 shares15 Jun 2026: ₹76.07 · 1,38,151 shares16 Jun 2026: ₹76.44 · 99,629 shares17 Jun 2026: ₹77.03 · 2,20,977 shares18 Jun 2026: ₹76.44 · 1,76,816 shares19 Jun 2026: ₹76.95 · 1,14,808 shares22 Jun 2026: ₹77.08 · 93,841 shares23 Jun 2026: ₹75.38 · 1,12,996 shares24 Jun 2026: ₹74.02 · 75,713 shares25 Jun 2026: ₹72.99 · 97,013 shares29 Jun 2026: ₹72.17 · 56,318 shares30 Jun 2026: ₹72.48 · 74,219 shares1 Jul 2026: ₹72.63 · 60,773 shares2 Jul 2026: ₹73.58 · 1,15,356 shares3 Jul 2026: ₹72.73 · 1,12,736 shares6 Jul 2026: ₹72.48 · 51,091 shares7 Jul 2026: ₹72.75 · 50,883 shares8 Jul 2026: ₹70.53 · 1,39,174 shares9 Jul 2026: ₹71.08 · 1,09,745 shares10 Jul 2026: ₹72.16 · 82,672 shares13 Jul 2026: ₹73.27 · 95,823 shares14 Jul 2026: ₹72.15 · 47,281 shares15 Jul 2026: ₹70.52 · 1,90,170 shares16 Jul 2026: ₹69.76 · 1,17,794 shares17 Jul 2026: ₹69.68 · 66,578 shares20 Jul 2026: ₹68.72 · 82,177 shares21 Jul 2026: ₹68.89 · 42,672 shares22 Jul 2026: ₹68.71 · 72,752 shares23 Jul 2026: ₹68.29 · 53,269 shares24 Jul 2026: ₹68.76 · 1,14,290 shares27 Jul 2026: ₹68.39 · 51,681 shares28 Jul 2026: ₹68.49 · 57,314 shares29 Jul 2026: ₹68.84 · 47,654 shares30 Jul 2026: ₹67.84 · 55,203 shares31 Jul 2026: ₹68.17 · 41,008 shares3 Aug 2026: ₹67.56 · 1,70,157 shares4 Aug 2026: ₹67.90 · 71,446 shares5 Aug 2026: ₹67.65 · 1,15,819 shares6 Aug 2026: ₹67.34 · 1,17,574 shares7 Aug 2026: ₹71.01 · 6,70,355 shares10 Aug 2026: ₹71.86 · 1,47,296 shares11 Aug 2026: ₹70.18 · 67,880 shares12 Aug 2026: ₹69.81 · 79,161 shares13 Aug 2026: ₹70.35 · 51,164 shares14 Aug 2026: ₹69.40 · 67,191 shares17 Aug 2026: ₹71.18 · 2,73,503 shares18 Aug 2026: ₹71.14 · 66,139 shares19 Aug 2026: ₹75.13 · 7,63,181 shares20 Aug 2026: ₹74.90 · 3,73,333 shares21 Aug 2026: ₹76.51 · 3,71,712 shares24 Aug 2026: ₹75.29 · 2,50,801 shares25 Aug 2026: ₹74.49 · 1,23,419 shares26 Aug 2026: ₹74.58 · 1,66,396 shares27 Aug 2026: ₹73.76 · 2,88,115 shares28 Aug 2026: ₹72.82 · 82,639 shares31 Aug 2026: ₹72.02 · 1,37,478 shares1 Sep 2026: ₹70.93 · 1,37,305 shares2 Sep 2026: ₹69.96 · 1,78,494 shares3 Sep 2026: ₹70.05 · 1,60,330 shares4 Sep 2026: ₹70.91 · 1,87,699 shares7 Sep 2026: ₹69.96 · 1,21,207 shares8 Sep 2026: ₹70.70 · 1,28,937 shares9 Sep 2026: ₹69.38 · 76,139 shares10 Sep 2026: ₹69.77 · 80,374 shares11 Sep 2026: ₹69.32 · 89,632 shares15 Sep 2026: ₹68.25 · 1,26,104 shares16 Sep 2026: ₹67.47 · 1,27,563 shares17 Sep 2026: ₹67.86 · 1,22,905 shares18 Sep 2026: ₹67.32 · 98,529 shares

Prices are the NSE close — the company quotes on both exchanges and the NSE carries the liquidity for almost every dual listing, so one series is shown rather than two that would mostly agree. The series is adjusted for splits and bonuses so a 1:1 bonus does not read as a 50% fall. A dated corporate-action timeline (rights, demergers) is not loaded in this build and is not shown rather than guessed.