- Sensexindia.in

Historical Data

- CAGR 7.35%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2000					-1.91% 1014.2	10.64% 1122.1	-2.62% 1092.7	4.12% 1137.7	-2.44% 1109.9	-0.78% 1101.2	1.52% 1117.9	2.30% 1143.6		1014.20
2001	-1.42% 1127.4	9.76% 1237.4	-5.12% 1174	11.37% 1307.5	1.71% 1329.8	-1.65% 1307.9	-6.90% 1217.7	-2.87% 1182.7	-6.80% 1102.3	6.09% 1169.4	8.91% 1273.6	5.05% 1337.9	16.99%	1088.74
2002	6.00% 1418.2	4.15% 1477.1	-1.90% 1449.1	-4.79% 1379.7	1.83% 1405	-5.11% 1333.2	-4.33% 1275.5	-2.24% 1246.9	-3.48% 1203.5	4.53% 1258	6.04% 1334	2.44% 1366.6	2.15%	1168.76
2003	-7.26% 1267.4	0.02% 1267.7	-1.71% 1246	0.85% 1256.6	-2.81% 1221.3	-0.83% 1211.2	12.19% 1358.9	9.12% 1482.8	0.63% 1492.2	10.40% 1647.4	-3.34% 1592.4	7.68% 1714.7	25.47%	1254.66
2004	-7.43% 1587.3	5.17% 1669.4	0.28% 1674	-7.12% 1554.8	4.73% 1628.3	3.83% 1690.7	4.58% 1768.1	-0.42% 1760.6	7.63% 1895	-0.14% 1892.4	8.90% 2060.8	-0.73% 2045.8	19.31%	1346.88
2005	5.33% 2154.8	11.51% 2402.8	-4.78% 2288	-8.85% 2085.6	2.13% 2130	7.79% 2295.9	6.45% 2444	4.65% 2557.7	10.79% 2833.6	-6.92% 2637.5	6.00% 2795.7	6.50% 2977.4	45.54%	1445.88
2006	11.47% 3318.8	-6.92% 3089.3	14.05% 3523.4	4.37% 3677.3	-4.09% 3526.8	1.76% 3589	-4.05% 3443.7	0.62% 3465	-4.76% 3300.1	8.77% 3589.5	-1.12% 3549.4	-0.39% 3535.7	18.75%	1552.15
2007	-0.05% 3533.8	3.66% 3663.2	7.38% 3933.5	1.90% 4008.3	7.39% 4304.7	5.92% 4559.7	2.85% 4689.7	0.11% 4694.8	15.85% 5439	3.49% 5628.6	-1.54% 5542	-4.61% 5286.5	49.52%	1666.23
2008	-7.44% 4893.3	10.43% 5403.7	-10.13% 4856.2	10.39% 5361	4.57% 5606	-1.14% 5542.3	-11.01% 4932.1	-0.47% 4909.1	-24.07% 3727.5	-18.63% 3032.9	-1.14% 2998.3	1.72% 3049.8	-42.31%	1788.70
2009	-0.10% 3046.9	-2.16% 2981	9.41% 3261.6	4.23% 3399.5	6.32% 3614.4	0.02% 3615.3	9.48% 3958.1	-2.63% 3854	2.89% 3965.4	0.51% 3985.5	9.77% 4374.8	3.68% 4535.7	48.72%	1920.17
2010	-9.21% 4118	2.54% 4222.4	8.27% 4571.7	-4.48% 4366.7	-5.90% 4109	-0.75% 4078.3	4.83% 4275.2	-2.49% 4168.7	7.42% 4478.1	6.20% 4755.8	1.20% 4812.9	6.91% 5145.7	13.45%	2061.30
2011	-3.69% 4955.7	3.53% 5130.4	0.84% 5173.7	-1.99% 5071	-1.74% 4983	-2.65% 4851	-1.34% 4786.1	-4.89% 4552.1	-14.98% 3870.2	8.15% 4185.8	-6.90% 3897.1	-4.50% 3721.7	-27.67%	2212.81
2012	11.54% 4151.1	-1.63% 4083.3	-5.02% 3878.5	-0.22% 3869.8	-11.91% 3409	-3.95% 3274.5	-1.70% 3218.9	-1.36% 3175.2	7.92% 3426.6	2.29% 3505.2	-1.06% 3468.1	5.05% 3643.4	-2.10%	2375.45
2013	0.86% 3674.6	-1.23% 3629.3	-11.73% 3203.7	-5.28% 3034.5	2.78% 3118.8	-11.90% 2747.6	12.10% 3080.1	4.35% 3214	0.09% 3217	3.48% 3329.1	-1.91% 3265.6	2.26% 3339.3	-8.35%	2550.05
2014	-2.53% 3254.8	4.81% 3411.3	-5.09% 3237.6	1.75% 3294.3	-3.04% 3194.2	-1.85% 3135	8.84% 3412.1	-5.18% 3235.5	-8.19% 2970.4	-1.17% 2935.7	-7.04% 2729.1	-3.01% 2647	-20.73%	2737.48
2015	1.23% 2679.5	12.15% 3005	-8.40% 2752.7	2.44% 2820	0.82% 2843.2	-9.73% 2566.5	-3.00% 2489.6	-4.49% 2377.9	-8.30% 2180.6	4.75% 2284.2	-16.53% 1906.6	0.89% 1923.5	-27.33%	2938.68
2016	-10.20% 1727.3	10.50% 1908.7	6.10% 2025.2	19.04% 2410.7	-6.37% 2257.2	3.43% 2334.7	9.06% 2546.3	-0.90% 2523.5	7.32% 2708.1	2.24% 2768.7	3.02% 2852.4	2.94% 2936.2	52.65%	3154.67
2017	6.80% 3136	-4.13% 3006.4	-2.21% 2940.1	-2.03% 2880.4	0.92% 2907	-0.33% 2897.3	6.39% 3082.4	5.04% 3237.6	-3.27% 3131.8	3.91% 3254.3	2.79% 3345.1	7.34% 3590.5	22.28%	3386.54
2018	1.22% 3634.4	0.23% 3642.88	-6.69% 3399.2	9.07% 3707.4	3.49% 3836.8	1.48% 3893.7	-0.36% 3879.7	-6.37% 3632.6	4.07% 3780.5	-4.98% 3592.2	-4.87% 3417.2	7.57% 3676	2.38%	3635.45
2019	9.06% 4009.1	5.30% 4221.4	2.73% 4336.6	-3.91% 4167.2	3.30% 4304.8	7.73% 4637.4	1.12% 4689.3	-8.43% 4293.9	0.70% 4323.8	-2.31% 4223.9	3.67% 4378.9	2.84% 4503.2	22.50%	3902.66
2020	0.68% 4533.8	-11.88% 3995.4	-12.81% 3483.6	14.18% 3977.7	9.14% 4341.2	2.55% 4451.9	7.08% 4767.3	-0.67% 4735.4	-4.80% 4508.2	-1.25% 4451.9	7.14% 4769.6	10.62% 5276	17.16%	4189.51
2021	-0.89% 5229	8.01% 5648	-7.12% 5245.9	8.40% 5686.8	2.00% 5800.6	-0.44% 5775.3	8.06% 6240.8	-9.79% 5629.6	-13.65% 4861.4	-0.10% 4856.7	6.38% 5166.4	7.21% 5539	4.98%	4497.44
2022	0.32% 5557	4.51% 5807.8	9.38% 6352.5	-4.86% 6043.8	0.33% 6063.6	-13.54% 5242.6	-1.26% 5176.8	4.98% 5434.7	-5.78% 5120.8	-1.00% 5069.4	20.89% 6128.2	-2.95% 5947.6	7.38%	4828.00
2023	9.42% 6508.1	-7.81% 5999.7	4.46% 6267.2	-3.15% 6069.6	-4.94% 5769.6	4.99% 6057.3	0.77% 6103.7	-2.76% 5935.2	-3.37% 5734.9	-0.31% 5716.9	4.07% 5949.8	8.69% 6466.6	8.73%	5182.86
2024	-6.52% 6044.8	-5.47% 5714.3	2.23% 5841.6	1.68% 5940	0.74% 5984	-7.24% 5550.5	-1.19% 5484.5	-2.35% 5355.8	11.87% 5991.6	-4.78% 5705.4	-4.04% 5475.1	-4.01% 5255.6	-18.73%	5563.80
2025	3.56% 5442.6	-2.90% 5284.6	-0.12% 5278.1	1.21% 5342	1.97% 5447.2	-4.16% 5220.8	4.23% 5441.6	11.71% 6078.9					15.67%	5972.74

Data Source: Yahoo

Performance

Today’s Low

Today’s High

52W Low

52W High

Today Open

Prev. Close

Volume

historical chart

52-Week Range

Quote Source Name

Triggerable

Custom Price Alert Confidence

Exchange

Message Board Id

Exchange Timezone Name

Exchange Timezone Short Name

Gmt Off Set Milliseconds

Esg Populated

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

Financial Currency

Regular Market Time

Source Interval

Exchange Data Delayed By

Tradeable

Crypto Tradeable

Symbol

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
29 Aug 2025	6078.90	6062.10	6100.30	6036.60	16.80	0.28%
28 Aug 2025	6062.10	6106.00	6106.00	6040.70	-43.90	-0.72%
27 Aug 2025	6106.00	6011.90	6106.00	6011.90	94.10	1.57%
26 Aug 2025	6011.90	6072.50	6072.50	5995.70	-60.60	-1.00%
25 Aug 2025	6072.50	5906.20	6089.60	5906.20	166.30	2.82%
22 Aug 2025	5906.20	5947.90	6008.90	5906.20	-41.70	-0.70%
21 Aug 2025	5947.90	5873.10	5951.90	5873.10	74.80	1.27%
20 Aug 2025	5873.10	5944.20	5944.20	5811.40	-71.10	-1.20%
19 Aug 2025	5944.20	5908.50	5949.90	5883.00	35.70	0.60%
18 Aug 2025	5908.50	5953.50	5953.50	5885.30	-45.00	-0.76%
15 Aug 2025	5953.50	5873.00	5953.50	5867.50	80.50	1.37%
14 Aug 2025	5873.00	5918.20	5946.80	5854.50	-45.20	-0.76%
13 Aug 2025	5918.20	5861.20	5929.40	5861.20	57.00	0.97%
12 Aug 2025	5861.20	5833.00	5867.30	5800.70	28.20	0.48%
11 Aug 2025	5833.00	5766.30	5835.70	5766.30	95.90	1.67%
08 Aug 2025	5737.10	5652.70	5749.00	5652.70	84.40	1.49%
07 Aug 2025	5652.70	5637.70	5671.60	5627.80	15.00	0.27%
06 Aug 2025	5637.70	5573.70	5663.40	5573.70	64.00	1.15%
05 Aug 2025	5573.70	5514.70	5604.60	5514.70	59.00	1.07%
04 Aug 2025	5514.70	5438.30	5529.00	5438.30	76.40	1.40%
01 Aug 2025	5438.30	5441.60	5479.90	5426.50	-3.30	-0.06%
31 Jul 2025	5441.60	5595.40	5595.40	5430.10	-153.80	-2.75%
30 Jul 2025	5595.40	5608.10	5628.10	5586.80	-12.70	-0.23%
29 Jul 2025	5608.10	5610.60	5616.10	5561.30	-2.50	-0.04%
28 Jul 2025	5610.60	5681.30	5681.30	5605.90	-70.90	-1.25%
25 Jul 2025	5681.50	5785.80	5785.80	5671.60	-104.30	-1.80%
24 Jul 2025	5785.80	5789.50	5817.00	5749.20	-3.70	-0.06%
23 Jul 2025	5789.50	5731.40	5857.30	5731.40	58.10	1.01%
22 Jul 2025	5731.40	5580.30	5731.40	5580.30	151.10	2.71%
21 Jul 2025	5580.30	5549.30	5599.70	5515.40	31.00	0.56%
18 Jul 2025	5549.30	5431.80	5560.40	5431.80	117.50	2.16%
17 Jul 2025	5431.80	5431.20	5451.90	5425.30	0.60	0.01%
16 Jul 2025	5431.20	5487.20	5487.20	5402.90	-56.00	-1.02%
15 Jul 2025	5487.20	5505.90	5506.20	5459.90	-18.70	-0.34%
14 Jul 2025	5505.90	5456.50	5528.00	5456.50	49.40	0.91%
11 Jul 2025	5456.50	5353.40	5483.50	5353.40	103.10	1.93%
10 Jul 2025	5353.40	5279.00	5361.70	5279.00	74.40	1.41%
09 Jul 2025	5279.00	5362.20	5362.20	5279.00	-83.20	-1.55%
08 Jul 2025	5362.20	5354.00	5369.30	5274.60	8.20	0.15%
07 Jul 2025	5354.00	5415.20	5415.20	5350.10	-61.20	-1.13%
04 Jul 2025	5415.20	5472.20	5472.20	5395.70	-57.00	-1.04%
03 Jul 2025	5472.20	5299.10	5472.20	5299.10	173.10	3.27%
02 Jul 2025	5299.10	5218.00	5315.80	5218.00	81.10	1.55%
01 Jul 2025	5218.00	5220.80	5233.40	5202.20	-2.80	-0.05%
30 Jun 2025	5220.80	5282.40	5282.40	5182.70	-61.60	-1.17%
27 Jun 2025	5282.40	5155.70	5312.60	5155.70	126.70	2.46%
26 Jun 2025	5155.70	5150.00	5173.30	5136.10	5.70	0.11%
25 Jun 2025	5150.00	5225.40	5225.40	5122.40	-75.40	-1.44%
24 Jun 2025	5225.40	5123.20	5236.00	5123.20	102.20	1.99%
23 Jun 2025	5123.20	5199.40	5199.40	5118.80	-76.20	-1.47%
20 Jun 2025	5199.40	5208.90	5217.50	5172.70	-9.50	-0.18%
19 Jun 2025	5208.90	5309.50	5309.50	5196.10	-100.60	-1.89%
18 Jun 2025	5309.50	5394.80	5394.80	5290.60	-85.30	-1.58%
17 Jun 2025	5394.80	5381.80	5423.60	5376.10	13.00	0.24%
16 Jun 2025	5381.80	5434.10	5475.80	5378.60	-51.70	-0.95%
13 Jun 2025	5433.50	5446.90	5473.00	5402.20	-13.40	-0.25%
12 Jun 2025	5446.90	5495.30	5503.10	5446.90	-48.40	-0.88%
11 Jun 2025	5495.30	5463.30	5518.90	5463.30	32.00	0.59%
10 Jun 2025	5463.30	5464.30	5482.50	5441.10	-1.00	-0.02%
06 Jun 2025	5464.30	5477.20	5504.70	5445.60	-12.90	-0.24%
05 Jun 2025	5477.20	5445.00	5498.70	5439.80	32.20	0.59%
04 Jun 2025	5445.00	5409.00	5468.90	5409.00	36.00	0.67%
03 Jun 2025	5409.00	5392.90	5491.20	5392.90	16.10	0.30%
02 Jun 2025	5392.90	5447.20	5461.90	5384.10	-54.30	-1.00%
30 May 2025	5447.20	5428.20	5447.20	5409.60	19.00	0.35%
29 May 2025	5428.20	5451.20	5459.20	5406.70	-23.00	-0.42%
28 May 2025	5451.20	5473.20	5504.00	5440.80	-22.00	-0.40%
27 May 2025	5473.20	5486.00	5509.60	5439.30	-12.80	-0.23%
26 May 2025	5486.00	5454.10	5488.10	5451.70	31.90	0.58%
23 May 2025	5454.10	5494.70	5494.70	5449.90	-40.60	-0.74%
22 May 2025	5494.70	5454.10	5499.40	5439.80	40.60	0.74%
21 May 2025	5454.10	5391.00	5483.10	5391.00	63.10	1.17%
20 May 2025	5391.00	5398.90	5439.90	5374.50	-7.90	-0.15%
19 May 2025	5398.90	5489.10	5489.10	5393.80	-90.20	-1.64%
16 May 2025	5489.10	5409.60	5524.10	5409.60	79.50	1.47%
15 May 2025	5409.60	5462.80	5462.80	5386.70	-53.20	-0.97%
14 May 2025	5462.80	5432.70	5462.80	5397.00	30.10	0.55%
13 May 2025	5432.70	5402.90	5457.10	5402.90	29.80	0.55%
12 May 2025	5402.90	5354.40	5416.50	5354.40	48.50	0.91%
09 May 2025	5354.40	5392.80	5392.80	5326.30	-38.40	-0.71%
08 May 2025	5392.80	5374.20	5423.10	5339.60	18.60	0.35%
07 May 2025	5374.20	5344.30	5434.10	5344.30	29.90	0.56%
06 May 2025	5344.30	5304.20	5365.10	5293.50	40.10	0.76%
05 May 2025	5304.20	5335.70	5335.70	5300.50	-31.50	-0.59%
02 May 2025	5335.70	5290.90	5348.80	5233.90	44.80	0.85%
01 May 2025	5290.90	5342.00	5342.00	5251.90	-51.10	-0.96%
30 Apr 2025	5342.00	5365.80	5371.80	5304.20	-23.80	-0.44%
29 Apr 2025	5365.80	5280.10	5372.70	5280.10	85.70	1.62%
28 Apr 2025	5280.10	5321.00	5323.20	5255.70	-40.90	-0.77%
24 Apr 2025	5321.00	5260.40	5351.80	5260.40	60.60	1.15%
23 Apr 2025	5260.40	5280.80	5361.70	5250.90	-20.40	-0.39%
22 Apr 2025	5280.80	5257.70	5309.50	5238.10	23.10	0.44%
17 Apr 2025	5257.70	5178.90	5267.10	5178.20	78.80	1.52%
16 Apr 2025	5178.90	5210.70	5210.70	5172.10	-31.80	-0.61%
15 Apr 2025	5210.70	5186.30	5220.80	5185.00	24.40	0.47%
14 Apr 2025	5186.30	5078.50	5202.50	5078.50	107.80	2.12%
11 Apr 2025	5078.50	5071.60	5078.50	4981.80	6.90	0.14%
10 Apr 2025	5071.60	4768.40	5130.70	4768.40	303.20	6.36%
09 Apr 2025	4768.40	4949.40	4949.40	4735.20	-181.00	-3.66%
08 Apr 2025	4949.40	4819.70	4973.90	4819.70	129.70	2.69%
07 Apr 2025	4819.70	5076.60	5076.60	4648.40	-256.90	-5.06%
04 Apr 2025	5076.60	5131.20	5131.20	4999.20	-54.60	-1.06%
03 Apr 2025	5131.20	5250.50	5250.50	5126.10	-119.30	-2.27%
02 Apr 2025	5250.50	5341.80	5341.80	5239.60	-91.30	-1.71%
01 Apr 2025	5341.80	5278.10	5362.00	5278.10	63.70	1.21%
31 Mar 2025	5278.10	5473.20	5473.20	5278.10	-195.10	-3.56%
28 Mar 2025	5473.20	5445.80	5517.50	5437.20	27.40	0.50%
27 Mar 2025	5445.80	5434.00	5461.70	5418.30	11.80	0.22%
26 Mar 2025	5434.00	5388.70	5488.80	5388.70	45.30	0.84%
25 Mar 2025	5388.70	5411.80	5429.30	5386.60	-23.10	-0.43%
24 Mar 2025	5411.80	5423.20	5423.20	5358.50	-11.40	-0.21%
21 Mar 2025	5423.20	5418.10	5450.70	5388.30	5.10	0.09%
20 Mar 2025	5418.10	5442.20	5449.70	5405.60	-24.10	-0.44%
19 Mar 2025	5442.20	5469.70	5489.60	5427.10	-27.50	-0.50%
18 Mar 2025	5469.70	5453.60	5472.50	5434.70	16.10	0.30%
17 Mar 2025	5453.60	5337.50	5458.20	5337.50	116.10	2.18%
14 Mar 2025	5337.50	5247.40	5375.60	5247.40	90.10	1.72%
13 Mar 2025	5247.40	5262.10	5276.10	5233.30	-14.70	-0.28%
12 Mar 2025	5262.10	5308.70	5308.80	5227.50	-46.60	-0.88%
11 Mar 2025	5308.70	5342.50	5348.30	5228.00	-33.80	-0.63%
10 Mar 2025	5342.50	5297.40	5349.60	5282.90	45.10	0.85%
07 Mar 2025	5297.40	5352.20	5373.30	5294.80	-54.80	-1.02%
06 Mar 2025	5352.20	5338.10	5484.80	5322.50	14.10	0.26%
05 Mar 2025	5338.10	5336.80	5359.40	5320.20	1.30	0.02%
04 Mar 2025	5336.80	5375.50	5375.50	5282.80	-38.70	-0.72%
03 Mar 2025	5375.50	5284.60	5380.10	5279.00	90.90	1.72%
28 Feb 2025	5284.60	5429.50	5429.50	5267.50	-144.90	-2.67%
27 Feb 2025	5429.50	5372.40	5460.30	5372.40	57.10	1.06%
26 Feb 2025	5372.40	5481.70	5481.70	5346.90	-109.30	-1.99%
25 Feb 2025	5481.70	5528.10	5528.10	5468.00	-46.40	-0.84%
24 Feb 2025	5528.10	5616.10	5616.10	5498.80	-88.00	-1.57%
21 Feb 2025	5616.10	5517.40	5632.40	5517.40	98.70	1.79%
20 Feb 2025	5517.40	5590.50	5590.50	5448.20	-73.10	-1.31%
19 Feb 2025	5590.50	5596.00	5638.70	5584.30	-5.50	-0.10%
18 Feb 2025	5596.00	5607.70	5630.10	5568.30	-11.70	-0.21%
17 Feb 2025	5607.70	5621.10	5621.10	5576.40	-13.40	-0.24%
14 Feb 2025	5621.10	5608.90	5695.40	5608.90	12.20	0.22%
13 Feb 2025	5608.90	5505.30	5623.20	5505.30	103.60	1.88%
12 Feb 2025	5505.30	5526.20	5526.20	5483.90	-20.90	-0.38%
11 Feb 2025	5526.20	5515.10	5553.90	5507.20	11.10	0.20%
10 Feb 2025	5515.10	5553.60	5565.20	5502.40	-38.50	-0.69%
07 Feb 2025	5553.60	5536.80	5569.80	5536.80	16.80	0.30%
06 Feb 2025	5536.80	5490.80	5539.70	5467.90	46.00	0.84%
05 Feb 2025	5490.80	5398.90	5535.50	5398.90	91.90	1.70%
04 Feb 2025	5398.90	5342.00	5413.70	5342.00	56.90	1.07%
03 Feb 2025	5342.00	5442.60	5442.60	5303.50	-100.60	-1.85%
31 Jan 2025	5442.60	5381.40	5473.60	5381.40	-20.60	-0.38%
30 Jan 2025	5463.20	5381.40	5467.00	5381.40	106.80	1.99%
29 Jan 2025	5356.40	5363.10	5382.10	5330.80	-6.70	-0.12%
28 Jan 2025	5363.10	5389.60	5405.40	5359.70	-26.50	-0.49%
24 Jan 2025	5389.60	5381.80	5399.80	5352.20	7.80	0.14%
23 Jan 2025	5381.80	5473.60	5473.60	5368.30	-91.80	-1.68%
22 Jan 2025	5473.60	5535.20	5535.20	5457.40	-8.40	-0.15%
21 Jan 2025	5482.00	5535.20	5535.20	5478.00	-0.10	0.00%
20 Jan 2025	5482.10	5472.20	5522.40	5464.70	9.90	0.18%
17 Jan 2025	5472.20	5446.40	5496.40	5413.80	25.80	0.47%
16 Jan 2025	5446.40	5405.90	5474.50	5405.90	40.50	0.75%
15 Jan 2025	5405.90	5405.20	5453.40	5399.70	0.70	0.01%
14 Jan 2025	5405.20	5331.60	5405.20	5331.60	73.60	1.38%
13 Jan 2025	5331.60	5338.90	5351.30	5316.90	-7.30	-0.14%
10 Jan 2025	5338.90	5282.80	5349.00	5282.80	56.10	1.06%
09 Jan 2025	5282.80	5282.90	5282.90	5241.30	-0.10	0.00%
08 Jan 2025	5282.90	5199.30	5296.40	5199.30	83.60	1.61%
07 Jan 2025	5199.30	5233.80	5251.00	5174.00	-21.70	-0.42%
06 Jan 2025	5221.00	5233.80	5251.00	5220.70	-87.40	-1.65%
03 Jan 2025	5308.40	5318.40	5343.00	5301.50	-10.00	-0.19%
02 Jan 2025	5318.40	5255.60	5319.10	5255.30	62.80	1.19%
31 Dec 2024	5255.60	5299.30	5299.30	5239.80	-43.70	-0.82%
30 Dec 2024	5299.30	5297.40	5310.30	5275.20	1.90	0.04%
27 Dec 2024	5297.40	5274.40	5340.90	5272.00	23.00	0.44%
24 Dec 2024	5274.40	5293.90	5295.10	5255.90	-19.50	-0.37%
23 Dec 2024	5293.90	5236.60	5293.90	5228.00	57.30	1.09%
20 Dec 2024	5236.60	5259.30	5259.30	5207.80	-22.70	-0.43%
19 Dec 2024	5259.30	5363.10	5363.10	5227.20	-103.80	-1.94%
18 Dec 2024	5363.10	5373.00	5405.40	5360.40	-9.90	-0.18%
17 Dec 2024	5373.00	5381.60	5402.20	5347.00	-8.60	-0.16%
16 Dec 2024	5381.60	5503.50	5503.50	5366.30	-121.90	-2.21%
13 Dec 2024	5503.50	5614.80	5614.80	5487.20	-111.30	-1.98%
12 Dec 2024	5614.80	5632.80	5658.10	5612.10	-18.00	-0.32%
11 Dec 2024	5632.80	5654.30	5664.60	5615.10	-21.50	-0.38%
10 Dec 2024	5654.30	5464.90	5689.30	5464.90	189.40	3.47%
09 Dec 2024	5464.90	5492.00	5492.00	5400.90	-27.10	-0.49%
06 Dec 2024	5492.00	5516.30	5516.30	5458.40	-24.30	-0.44%
05 Dec 2024	5516.30	5517.10	5517.10	5476.70	-0.80	-0.01%
04 Dec 2024	5517.10	5478.20	5538.70	5472.20	38.90	0.71%
03 Dec 2024	5478.20	5483.60	5511.40	5476.40	-5.40	-0.10%
02 Dec 2024	5483.60	5475.10	5504.10	5475.10	8.50	0.16%
29 Nov 2024	5475.10	5420.20	5476.00	5387.70	54.90	1.01%
28 Nov 2024	5420.20	5411.10	5436.50	5411.10	9.10	0.17%
27 Nov 2024	5411.10	5394.00	5423.40	5383.60	17.10	0.32%
26 Nov 2024	5394.00	5424.90	5444.10	5394.00	-30.90	-0.57%
25 Nov 2024	5424.90	5445.00	5493.70	5415.00	-20.10	-0.37%
22 Nov 2024	5445.00	5402.30	5468.90	5402.30	42.70	0.79%
21 Nov 2024	5402.30	5402.10	5428.40	5383.30	0.20	0.00%
20 Nov 2024	5402.10	5413.50	5457.40	5402.10	-11.40	-0.21%
19 Nov 2024	5413.50	5407.70	5463.90	5394.60	5.80	0.11%
18 Nov 2024	5407.70	5337.10	5430.60	5334.00	70.60	1.32%
15 Nov 2024	5337.10	5325.00	5360.20	5325.00	12.10	0.23%
14 Nov 2024	5325.00	5407.00	5407.30	5324.90	-82.00	-1.52%
13 Nov 2024	5407.00	5470.70	5470.70	5362.20	-63.70	-1.16%
12 Nov 2024	5470.70	5554.30	5554.30	5422.70	-83.60	-1.51%
11 Nov 2024	5554.30	5744.80	5744.80	5550.30	-190.50	-3.32%
08 Nov 2024	5744.80	5694.80	5835.50	5694.80	50.00	0.88%
07 Nov 2024	5694.80	5678.20	5712.90	5628.40	16.60	0.29%
06 Nov 2024	5678.20	5690.00	5758.10	5637.20	-11.80	-0.21%
05 Nov 2024	5690.00	5697.20	5730.40	5661.80	-7.20	-0.13%
04 Nov 2024	5697.20	5726.50	5736.20	5673.40	-29.30	-0.51%
01 Nov 2024	5726.50	5705.40	5740.30	5634.90	21.10	0.37%
31 Oct 2024	5705.40	5741.20	5758.80	5681.80	-35.80	-0.62%
30 Oct 2024	5741.20	5758.90	5844.80	5727.20	-17.70	-0.31%
29 Oct 2024	5758.90	5729.10	5789.50	5729.10	29.80	0.52%
28 Oct 2024	5729.10	5684.00	5745.50	5684.00	45.10	0.79%
25 Oct 2024	5684.00	5670.60	5704.10	5643.80	13.40	0.24%
24 Oct 2024	5670.60	5728.50	5728.50	5647.30	-57.90	-1.01%
23 Oct 2024	5728.50	5705.10	5761.60	5705.10	-12.60	-0.22%
22 Oct 2024	5741.10	5705.10	5761.60	5705.10	-30.60	-0.53%
21 Oct 2024	5771.70	5683.10	5792.50	5683.10	88.60	1.56%
18 Oct 2024	5683.10	5777.70	5777.70	5665.70	-94.60	-1.64%
17 Oct 2024	5777.70	5806.80	5858.90	5757.30	-29.10	-0.50%
16 Oct 2024	5806.80	5831.90	5831.90	5767.20	-25.10	-0.43%
15 Oct 2024	5831.90	5793.90	5856.70	5793.90	38.00	0.66%
14 Oct 2024	5793.90	5720.70	5862.70	5717.50	73.20	1.28%
11 Oct 2024	5720.70	5743.30	5750.30	5716.00	-22.60	-0.39%
10 Oct 2024	5743.30	5646.70	5755.60	5646.70	96.60	1.71%
09 Oct 2024	5646.70	5734.30	5734.30	5603.80	-87.60	-1.53%
08 Oct 2024	5734.30	5844.10	5939.50	5668.10	-109.80	-1.88%
07 Oct 2024	5844.10	5809.40	5864.60	5809.40	34.70	0.60%
04 Oct 2024	5809.40	5887.80	5887.80	5714.50	-78.40	-1.33%
03 Oct 2024	5887.80	5893.10	5941.20	5865.90	-5.30	-0.09%
02 Oct 2024	5893.10	5850.90	5949.90	5850.90	42.20	0.72%
01 Oct 2024	5850.90	5991.60	5991.60	5840.90	-140.70	-2.35%
30 Sep 2024	5991.60	5885.10	6024.10	5885.10	106.50	1.81%
27 Sep 2024	5885.10	5715.00	5900.50	5715.00	170.10	2.98%
26 Sep 2024	5715.00	5613.00	5733.40	5602.80	102.00	1.82%
25 Sep 2024	5613.00	5437.10	5626.70	5437.10	175.90	3.24%
24 Sep 2024	5437.10	5291.20	5465.50	5291.20	145.90	2.76%
23 Sep 2024	5291.20	5325.10	5325.10	5243.10	-33.90	-0.64%
20 Sep 2024	5325.10	5320.20	5366.00	5308.10	4.90	0.09%
19 Sep 2024	5320.20	5207.30	5328.40	5193.30	112.90	2.17%
18 Sep 2024	5207.30	5238.10	5285.60	5188.50	-30.80	-0.59%
17 Sep 2024	5238.10	5239.50	5266.90	5234.00	-1.40	-0.03%
16 Sep 2024	5239.50	5256.40	5279.60	5232.10	-16.90	-0.32%
13 Sep 2024	5256.40	5125.40	5285.30	5125.40	131.00	2.56%
12 Sep 2024	5125.40	5097.20	5129.90	5054.00	28.20	0.55%
11 Sep 2024	5097.20	4997.10	5122.20	4997.10	100.10	2.00%
10 Sep 2024	4997.10	5009.30	5051.90	4997.10	-12.20	-0.24%
09 Sep 2024	5009.30	5006.30	5022.30	4950.60	3.00	0.06%
06 Sep 2024	5006.30	5051.10	5071.00	4987.80	-44.80	-0.89%
05 Sep 2024	5051.10	5022.80	5076.90	5019.60	28.30	0.56%
04 Sep 2024	5022.80	5196.30	5196.30	5022.80	-173.50	-3.34%
03 Sep 2024	5196.30	5278.70	5285.20	5196.30	-82.40	-1.56%
02 Sep 2024	5278.70	5355.80	5355.80	5270.10	-77.10	-1.44%
30 Aug 2024	5355.80	5312.90	5365.10	5312.90	42.90	0.81%
29 Aug 2024	5312.90	5355.20	5355.20	5283.60	-42.30	-0.79%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change
52-Week Low Change %
52-Week High Change
52-Week High Change %

Stock Price Average

50 Day Average
50 Day Average Change
50 Day Average Change %
200 Day Average
200 Day Average Change
200 Day Average Change %

Share Statistics

Avg Vol (3 month)
Avg Vol (10 day)
Shares Out standing

India

Japan

Hong Kong

France

United States

Australia

United Kingdom

Germany

Singapore

India

United States

Holidays

India

United States

India

Historical Data

- CAGR 7.35%

Data Source: Yahoo

Performance

historical chart

Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator