- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 9.66%

- CAGR 8.00%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1970		5.27% 89.5	0.15% 89.63	-9.05% 81.52	-6.10% 76.55	-5.00% 72.72	7.33% 78.05	4.45% 81.52	3.41% 84.3	-1.25% 83.25	4.74% 87.2	5.68% 92.15		89.50
1971	4.05% 95.88	0.91% 96.75	3.68% 100.31	3.63% 103.95	-4.16% 99.63	-0.93% 98.7	-3.16% 95.58	3.61% 99.03	-0.70% 98.34	-4.18% 94.23	-0.25% 93.99	8.62% 102.09	10.79%	96.66
1972	1.81% 103.94	2.53% 106.57	0.59% 107.2	0.44% 107.67	1.73% 109.53	-2.18% 107.14	0.23% 107.39	3.45% 111.09	-0.49% 110.55	0.93% 111.58	4.56% 116.67	1.18% 118.05	15.63%	104.39
1973	-1.71% 116.03	-3.75% 111.68	-0.14% 111.52	-4.08% 106.97	-1.89% 104.95	-0.66% 104.26	3.80% 108.22	-3.67% 104.25	4.01% 108.43	-0.13% 108.29	-11.39% 95.96	1.66% 97.55	-17.37%	112.74
1974	-1.00% 96.57	-0.36% 96.22	-2.33% 93.98	-3.91% 90.31	-3.36% 87.28	-1.47% 86	-7.78% 79.31	-9.03% 72.15	-11.93% 63.54	16.30% 73.9	-5.32% 69.97	-2.02% 68.56	-29.72%	121.76
1975	12.28% 76.98	5.99% 81.59	2.17% 83.36	4.73% 87.3	4.41% 91.15	4.43% 95.19	-6.77% 88.75	-2.11% 86.88	-3.46% 83.87	6.16% 89.04	2.47% 91.24	-1.15% 90.19	31.55%	131.50
1976	11.83% 100.86	-1.14% 99.71	3.07% 102.77	-1.10% 101.64	-1.44% 100.18	4.09% 104.28	-0.81% 103.44	-0.51% 102.91	2.26% 105.24	-2.22% 102.9	-0.78% 102.1	5.25% 107.46	19.15%	142.02
1977	-5.05% 102.03	-2.17% 99.82	-1.40% 98.42	0.02% 98.44	-2.36% 96.12	4.54% 100.48	-1.62% 98.85	-2.10% 96.77	-0.25% 96.53	-4.34% 92.34	2.70% 94.83	0.28% 95.1	-11.50%	153.38
1978	-6.15% 89.25	-2.48% 87.04	2.49% 89.21	8.54% 96.83	0.42% 97.24	-1.76% 95.53	5.39% 100.68	2.59% 103.29	-0.73% 102.54	-9.16% 93.15	1.66% 94.7	1.49% 96.11	1.06%	165.65
1979	3.97% 99.93	-3.65% 96.28	5.52% 101.59	0.17% 101.76	-2.63% 99.08	3.87% 102.91	0.87% 103.81	5.31% 109.32	0.00% 109.32	-6.86% 101.82	4.26% 106.16	1.68% 107.94	12.31%	178.90
1980	5.76% 114.16	-0.44% 113.66	-10.18% 102.09	4.11% 106.29	4.66% 111.24	2.70% 114.24	6.50% 121.67	0.58% 122.38	2.52% 125.46	1.60% 127.47	10.24% 140.52	-3.39% 135.76	25.77%	193.21
1981	-4.57% 129.55	1.33% 131.27	3.60% 136	-2.35% 132.81	-0.17% 132.59	-1.04% 131.21	-0.22% 130.92	-6.21% 122.79	-5.38% 116.18	4.91% 121.89	3.66% 126.35	-3.01% 122.55	-9.73%	208.67
1982	-1.75% 120.4	-6.05% 113.11	-1.02% 111.96	4.00% 116.44	-3.92% 111.88	-2.03% 109.61	-2.30% 107.09	11.60% 119.51	0.76% 120.42	11.04% 133.72	3.60% 138.53	1.52% 140.64	14.76%	225.36
1983	3.31% 145.3	1.90% 148.06	3.31% 152.96	7.50% 164.43	-1.24% 162.39	3.23% 167.64	-3.03% 162.56	1.13% 164.4	1.02% 166.07	-1.52% 163.55	1.74% 166.4	-0.88% 164.93	17.27%	243.39
1984	-0.92% 163.41	-3.89% 157.06	1.35% 159.18	0.55% 160.05	-5.94% 150.55	1.75% 153.18	-1.65% 150.66	10.63% 166.68	-0.35% 166.1	-0.01% 166.09	-1.51% 163.58	2.24% 167.24	1.40%	262.86
1985	7.41% 179.63	0.86% 181.18	-0.29% 180.66	-0.46% 179.83	5.41% 189.55	1.21% 191.85	-0.48% 190.92	-1.20% 188.63	-3.47% 182.08	4.25% 189.82	6.51% 202.17	4.51% 211.28	26.33%	283.89
1986	0.24% 211.78	7.15% 226.92	5.28% 238.9	-1.41% 235.52	5.02% 247.35	1.41% 250.84	-5.87% 236.12	7.12% 252.93	-8.54% 231.32	5.47% 243.98	2.15% 249.22	-2.83% 242.17	14.62%	306.60
1987	13.18% 274.08	3.69% 284.2	2.64% 291.7	-1.15% 288.36	0.60% 290.1	4.79% 304	4.82% 318.66	3.50% 329.8	-2.42% 321.83	-21.76% 251.79	-8.53% 230.3	7.29% 247.08	2.03%	331.13
1988	4.04% 257.07	4.18% 267.82	-3.33% 258.89	0.94% 261.33	0.32% 262.16	4.33% 273.5	-0.54% 272.02	-3.86% 261.52	3.97% 271.91	2.60% 278.97	-1.89% 273.7	1.47% 277.72	12.40%	357.62
1989	7.11% 297.47	-2.89% 288.86	2.08% 294.87	5.01% 309.64	3.51% 320.52	-0.79% 317.98	8.84% 346.08	1.55% 351.45	-0.65% 349.15	-2.52% 340.36	1.65% 345.99	2.14% 353.4	27.25%	386.23
1990	-6.88% 329.08	0.85% 331.89	2.43% 339.94	-2.69% 330.8	9.20% 361.23	-0.89% 358.02	-0.52% 356.15	-9.43% 322.56	-5.12% 306.05	-0.67% 304	5.99% 322.22	2.48% 330.22	-6.56%	417.13
1991	4.15% 343.93	6.73% 367.07	2.22% 375.22	0.03% 375.34	3.86% 389.83	-4.79% 371.16	4.49% 387.81	1.96% 395.43	-1.91% 387.86	1.18% 392.45	-4.39% 375.22	11.16% 417.09	26.31%	450.50
1992	-1.99% 408.78	0.96% 412.7	-2.18% 403.69	2.79% 414.95	0.10% 415.35	-1.74% 408.14	3.94% 424.21	-2.40% 414.03	0.91% 417.8	0.21% 418.68	3.03% 431.35	1.01% 435.71	4.46%	486.54
1993	0.70% 438.78	1.05% 443.38	1.87% 451.67	-2.54% 440.19	2.27% 450.19	0.08% 450.53	-0.53% 448.13	3.44% 463.56	-1.00% 458.93	1.94% 467.83	-1.29% 461.79	1.01% 466.45	7.06%	525.46
1994	3.25% 481.61	-3.00% 467.14	-4.57% 445.77	1.15% 450.91	1.24% 456.5	-2.68% 444.27	3.15% 458.26	3.76% 475.49	-2.69% 462.71	2.08% 472.35	-3.95% 453.69	1.23% 459.27	-1.54%	567.50
1995	2.43% 470.42	3.61% 487.39	2.73% 500.71	2.80% 514.71	3.63% 533.4	2.13% 544.75	3.18% 562.06	-0.03% 561.88	4.01% 584.41	-0.50% 581.5	4.10% 605.37	1.74% 615.93	34.11%	612.90
1996	3.26% 636.02	0.69% 640.43	0.79% 645.5	1.34% 654.17	2.29% 669.12	0.23% 670.63	-4.57% 639.95	1.88% 651.99	5.42% 687.33	2.61% 705.27	7.34% 757.02	-2.15% 740.74	20.26%	661.93
1997	6.13% 786.16	0.59% 790.82	-4.26% 757.12	5.84% 801.34	5.86% 848.28	4.35% 885.14	7.81% 954.31	-5.75% 899.47	5.32% 947.28	-3.45% 914.62	4.46% 955.4	1.57% 970.43	31.01%	714.88
1998	1.02% 980.28	7.04% 1049.34	4.99% 1101.75	0.91% 1111.75	-1.88% 1090.82	3.94% 1133.84	-1.16% 1120.67	-14.58% 957.28	6.24% 1017.01	8.03% 1098.67	5.91% 1163.63	5.64% 1229.23	26.67%	772.07
1999	4.10% 1279.64	-3.23% 1238.33	3.88% 1286.37	3.79% 1335.18	-2.50% 1301.84	5.44% 1372.71	-3.20% 1328.72	-0.63% 1320.41	-2.86% 1282.71	6.25% 1362.93	1.91% 1388.91	5.78% 1469.25	19.53%	833.84
2000	-5.09% 1394.46	-2.01% 1366.42	9.67% 1498.58	-3.08% 1452.43	-2.19% 1420.6	2.39% 1454.6	-1.63% 1430.83	6.07% 1517.68	-5.35% 1436.51	-0.49% 1429.4	-8.01% 1314.95	0.41% 1320.28	-10.14%	900.55
2001	3.46% 1366.01	-9.23% 1239.94	-6.42% 1160.33	7.68% 1249.46	0.51% 1255.82	-2.50% 1224.38	-1.07% 1211.23	-6.41% 1133.58	-8.17% 1040.94	1.81% 1059.78	7.52% 1139.45	0.76% 1148.08	-13.04%	972.59
2002	-1.56% 1130.2	-2.08% 1106.73	3.67% 1147.39	-6.14% 1076.92	-0.91% 1067.14	-7.25% 989.82	-7.90% 911.62	0.49% 916.07	-11.00% 815.28	8.64% 885.76	5.71% 936.31	-6.03% 879.82	-23.37%	1050.40
2003	-2.74% 855.7	-1.70% 841.15	0.84% 848.18	8.10% 916.92	5.09% 963.59	1.13% 974.5	1.62% 990.31	1.79% 1008.01	-1.19% 995.97	5.50% 1050.71	0.71% 1058.2	5.08% 1111.92	26.38%	1134.43
2004	1.73% 1131.13	1.22% 1144.94	-1.64% 1126.21	-1.68% 1107.3	1.21% 1120.68	1.80% 1140.84	-3.43% 1101.72	0.23% 1104.24	0.94% 1114.58	1.40% 1130.2	3.86% 1173.82	3.25% 1211.92	8.99%	1225.18
2005	-2.53% 1181.27	1.89% 1203.6	-1.91% 1180.59	-2.01% 1156.85	3.00% 1191.5	-0.01% 1191.33	3.60% 1234.18	-1.12% 1220.33	0.69% 1228.81	-1.77% 1207.01	3.52% 1249.48	-0.10% 1248.29	3.00%	1323.19
2006	2.55% 1280.08	0.05% 1280.66	1.11% 1294.87	1.22% 1310.61	-3.09% 1270.09	0.01% 1270.2	0.51% 1276.66	2.13% 1303.82	2.46% 1335.85	3.15% 1377.94	1.65% 1400.63	1.26% 1418.3	13.62%	1429.05
2007	1.41% 1438.24	-2.18% 1406.82	1.00% 1420.86	4.33% 1482.37	3.25% 1530.62	-1.78% 1503.35	-3.20% 1455.27	1.29% 1473.99	3.58% 1526.75	1.48% 1549.38	-4.40% 1481.14	-0.86% 1468.36	3.53%	1543.37
2008	-6.12% 1378.55	-3.48% 1330.63	-0.60% 1322.7	4.75% 1385.59	1.07% 1400.38	-8.60% 1280	-0.99% 1267.38	1.22% 1282.83	-9.08% 1166.36	-16.94% 968.75	-7.48% 896.24	0.78% 903.25	-38.49%	1666.84
2009	-8.57% 825.88	-10.99% 735.09	8.54% 797.87	9.39% 872.81	5.31% 919.14	0.02% 919.32	7.41% 987.48	3.36% 1020.62	3.57% 1057.08	-1.98% 1036.19	5.74% 1095.63	1.78% 1115.1	23.45%	1800.19
2010	-3.70% 1073.87	2.85% 1104.49	5.88% 1169.43	1.48% 1186.69	-8.20% 1089.41	-5.39% 1030.71	6.88% 1101.6	-4.74% 1049.33	8.76% 1141.2	3.69% 1183.26	-0.23% 1180.55	6.53% 1257.64	12.78%	1944.21
2011	2.26% 1286.12	3.20% 1327.22	-0.10% 1325.83	2.85% 1363.61	-1.35% 1345.2	-1.83% 1320.64	-2.15% 1292.28	-5.68% 1218.89	-7.18% 1131.42	10.77% 1253.3	-0.51% 1246.96	0.85% 1257.6	0.00%	2099.75
2012	4.36% 1312.41	4.06% 1365.68	3.13% 1408.47	-0.75% 1397.91	-6.27% 1310.33	3.96% 1362.16	1.26% 1379.32	1.98% 1406.58	2.42% 1440.67	-1.98% 1412.16	0.28% 1416.18	0.71% 1426.19	13.41%	2267.73
2013	5.04% 1498.11	1.11% 1514.68	3.60% 1569.19	1.81% 1597.57	2.08% 1630.74	-1.50% 1606.28	4.95% 1685.73	-3.13% 1632.97	2.97% 1681.55	4.46% 1756.54	2.80% 1805.81	2.36% 1848.36	29.60%	2449.15
2014	-3.56% 1782.59	4.31% 1859.45	0.69% 1872.34	0.62% 1883.95	2.10% 1923.57	1.91% 1960.23	-1.51% 1930.67	3.77% 2003.37	-1.55% 1972.29	2.32% 2018.05	2.45% 2067.56	-0.42% 2058.9	11.39%	2645.08
2015	-3.10% 1994.99	5.49% 2104.5	-1.74% 2067.89	0.85% 2085.51	1.05% 2107.39	-2.10% 2063.11	1.97% 2103.84	-6.26% 1972.18	-2.64% 1920.03	8.30% 2079.36	0.05% 2080.41	-1.75% 2043.94	-0.73%	2856.69
2016	-5.07% 1940.24	-0.41% 1932.23	6.60% 2059.74	0.27% 2065.3	1.53% 2096.95	0.09% 2098.86	3.56% 2173.6	-0.12% 2170.95	-0.12% 2168.27	-1.94% 2126.15	3.42% 2198.81	1.82% 2238.83	9.54%	3085.23
2017	1.79% 2278.87	3.72% 2363.64	-0.04% 2362.72	0.91% 2384.2	1.16% 2411.8	0.48% 2423.41	1.93% 2470.3	0.05% 2471.65	1.93% 2519.36	2.22% 2575.26	2.81% 2647.58	0.98% 2673.61	19.42%	3332.05
2018	5.62% 2823.81	-3.89% 2713.83	-2.69% 2640.87	0.27% 2648.05	2.16% 2705.27	0.48% 2718.37	3.60% 2816.29	3.03% 2901.52	0.43% 2913.98	-6.94% 2711.74	1.79% 2760.17	-9.18% 2506.85	-6.24%	3598.61
2019	7.87% 2704.1	2.97% 2784.49	1.79% 2834.4	3.93% 2945.83	-6.58% 2752.06	6.89% 2941.76	1.31% 2980.38	-1.81% 2926.46	1.72% 2976.74	2.04% 3037.56	3.40% 3140.98	2.86% 3230.78	28.88%	3886.50
2020	-0.16% 3225.52	-8.41% 2954.22	-12.51% 2584.59	12.68% 2912.43	4.53% 3044.31	1.84% 3100.29	5.51% 3271.12	7.01% 3500.31	-3.92% 3363	-2.77% 3269.96	10.75% 3621.63	3.71% 3756.07	16.26%	4197.42
2021	-1.11% 3714.24	2.61% 3811.15	4.24% 3972.89	5.24% 4181.17	0.55% 4204.11	2.22% 4297.5	2.27% 4395.26	2.90% 4522.68	-4.76% 4307.54	6.91% 4605.38	-0.83% 4567	4.36% 4766.18	26.89%	4533.21
2022	-5.26% 4515.55	-3.14% 4373.94	3.58% 4530.41	-8.80% 4131.93	0.01% 4132.15	-8.39% 3785.38	9.11% 4130.29	-4.24% 3955	-9.34% 3585.62	7.99% 3871.98	5.38% 4080.11	-5.90% 3839.5	-19.44%	4895.87
2023	6.18% 4076.6	-2.61% 3970.15	3.51% 4109.31	1.46% 4169.48	0.25% 4179.83	6.47% 4450.38	3.11% 4588.96	-1.77% 4507.66	-4.87% 4288.05	-2.20% 4193.8	8.92% 4567.8	4.42% 4769.83	24.23%	5287.54
2024	1.59% 4845.65	5.17% 5096.27	3.10% 5254.35	-4.16% 5035.69	4.80% 5277.51	3.47% 5460.48	1.13% 5522.3	2.28% 5648.4	2.02% 5762.48	-0.99% 5705.45	5.73% 6032.38	-2.50% 5881.63	23.31%	5710.54
2025	2.70% 6040.53	-1.42% 5954.5	-5.75% 5611.85	-0.76% 5569.06	6.15% 5911.69	4.96% 6204.95	2.17% 6339.39	1.91% 6460.26	-0.69% 6415.54				9.08%	6167.38

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%
02 Sep 2025	6415.54	6401.51	6416.54	6360.58	-44.72	-0.69%
29 Aug 2025	6460.26	6489.28	6491.76	6444.57	-41.60	-0.64%
28 Aug 2025	6501.86	6483.84	6508.23	6466.96	20.46	0.32%
27 Aug 2025	6481.40	6462.26	6487.06	6457.84	15.46	0.24%
26 Aug 2025	6465.94	6435.49	6468.37	6429.21	26.62	0.41%
25 Aug 2025	6439.32	6457.67	6466.89	6438.06	-27.59	-0.43%
22 Aug 2025	6466.91	6384.59	6478.89	6384.59	96.74	1.52%
21 Aug 2025	6370.17	6380.83	6393.65	6352.71	-25.61	-0.40%
20 Aug 2025	6395.78	6406.62	6408.40	6343.86	-15.59	-0.24%
19 Aug 2025	6411.37	6446.24	6456.48	6400.22	-37.78	-0.59%
18 Aug 2025	6449.15	6445.02	6455.35	6437.70	-0.65	-0.01%
15 Aug 2025	6449.80	6477.38	6481.34	6441.85	-18.74	-0.29%
14 Aug 2025	6468.54	6453.46	6473.92	6441.07	1.96	0.03%
13 Aug 2025	6466.58	6462.67	6480.28	6445.02	20.82	0.32%
12 Aug 2025	6445.76	6395.17	6446.55	6385.76	72.31	1.13%
11 Aug 2025	6373.45	6389.67	6407.25	6364.06	-16.00	-0.25%
08 Aug 2025	6389.45	6355.22	6395.16	6355.22	49.45	0.78%
07 Aug 2025	6340.00	6374.32	6389.71	6310.32	-5.06	-0.08%
06 Aug 2025	6345.06	6309.30	6352.83	6301.11	45.87	0.73%
05 Aug 2025	6299.19	6336.63	6346.00	6289.37	-30.75	-0.49%
04 Aug 2025	6329.94	6271.71	6330.69	6271.71	91.93	1.47%
01 Aug 2025	6238.01	6287.28	6287.28	6212.69	-101.38	-1.60%
31 Jul 2025	6339.39	6427.02	6427.02	6327.64	-23.51	-0.37%
30 Jul 2025	6362.90	6381.23	6396.54	6336.38	-7.96	-0.12%
29 Jul 2025	6370.86	6405.62	6409.26	6363.92	-18.91	-0.30%
28 Jul 2025	6389.77	6397.69	6401.07	6375.79	1.13	0.02%
25 Jul 2025	6388.64	6370.01	6395.82	6368.53	25.29	0.40%
24 Jul 2025	6363.35	6368.60	6381.31	6360.57	4.44	0.07%
23 Jul 2025	6358.91	6326.90	6360.64	6317.49	49.29	0.78%
22 Jul 2025	6309.62	6306.60	6316.12	6281.71	4.02	0.06%
21 Jul 2025	6305.60	6304.74	6336.08	6303.79	8.81	0.14%
18 Jul 2025	6296.79	6312.95	6315.61	6285.27	-0.57	-0.01%
17 Jul 2025	6297.36	6263.40	6304.69	6262.27	33.66	0.54%
16 Jul 2025	6263.70	6254.50	6268.12	6201.59	19.94	0.32%
15 Jul 2025	6243.76	6295.29	6302.04	6241.68	-24.80	-0.40%
14 Jul 2025	6268.56	6255.15	6273.31	6239.22	8.81	0.14%
11 Jul 2025	6259.75	6255.68	6269.44	6237.60	-20.71	-0.33%
10 Jul 2025	6280.46	6266.80	6290.22	6251.44	17.20	0.27%
09 Jul 2025	6263.26	6243.33	6269.16	6231.43	37.74	0.61%
08 Jul 2025	6225.52	6234.03	6242.70	6217.75	-4.46	-0.07%
07 Jul 2025	6229.98	6259.04	6262.07	6201.00	-49.37	-0.79%
03 Jul 2025	6279.35	6246.46	6284.65	6246.46	51.93	0.83%
02 Jul 2025	6227.42	6193.88	6227.60	6188.29	29.41	0.47%
01 Jul 2025	6198.01	6187.25	6210.78	6177.97	-6.94	-0.11%
30 Jun 2025	6204.95	6193.36	6215.08	6174.97	31.88	0.52%
27 Jun 2025	6173.07	6150.70	6187.68	6132.35	32.05	0.52%
26 Jun 2025	6141.02	6112.09	6146.52	6107.27	48.86	0.80%
25 Jun 2025	6092.16	6104.23	6108.51	6080.09	-0.02	0.00%
24 Jun 2025	6092.18	6061.21	6101.76	6059.25	67.01	1.11%
23 Jun 2025	6025.17	5969.67	6028.77	5943.23	57.33	0.96%
20 Jun 2025	5967.84	5999.67	6018.20	5952.56	-13.03	-0.22%
18 Jun 2025	5980.87	5987.93	6018.25	5971.89	-1.85	-0.03%
17 Jun 2025	5982.72	6012.15	6023.25	5974.80	-50.39	-0.84%
16 Jun 2025	6033.11	6004.00	6050.83	6004.00	56.14	0.94%
13 Jun 2025	5976.97	6000.56	6026.16	5963.21	-68.29	-1.13%
12 Jun 2025	6045.26	6009.90	6045.43	6003.88	23.02	0.38%
11 Jun 2025	6022.24	6049.38	6059.40	6002.32	-16.57	-0.27%
10 Jun 2025	6038.81	6009.91	6043.01	6000.28	32.93	0.55%
09 Jun 2025	6005.88	6004.63	6021.31	5994.18	5.52	0.09%
06 Jun 2025	6000.36	5987.06	6016.87	5978.63	61.06	1.03%
05 Jun 2025	5939.30	5985.67	5999.70	5921.20	-31.51	-0.53%
04 Jun 2025	5970.81	5978.94	5990.48	5966.11	0.44	0.01%
03 Jun 2025	5970.37	5938.56	5981.35	5929.00	34.43	0.58%
02 Jun 2025	5935.94	5896.68	5937.40	5861.43	24.25	0.41%
30 May 2025	5911.69	5903.67	5922.14	5843.66	-0.48	-0.01%
29 May 2025	5912.17	5939.96	5943.13	5873.80	23.62	0.40%
28 May 2025	5888.55	5925.54	5939.92	5881.88	-32.99	-0.56%
27 May 2025	5921.54	5854.07	5924.33	5854.07	118.72	2.05%
23 May 2025	5802.82	5781.89	5829.51	5767.41	-39.19	-0.67%
22 May 2025	5842.01	5841.26	5878.08	5825.82	-2.60	-0.04%
21 May 2025	5844.61	5910.18	5938.37	5830.91	-95.85	-1.61%
20 May 2025	5940.46	5944.66	5953.06	5909.26	-23.14	-0.39%
19 May 2025	5963.60	5902.88	5968.61	5895.69	5.22	0.09%
16 May 2025	5958.38	5929.09	5958.62	5907.36	41.45	0.70%
15 May 2025	5916.93	5869.82	5924.21	5865.16	24.35	0.41%
14 May 2025	5892.58	5896.74	5906.55	5872.11	6.03	0.10%
13 May 2025	5886.55	5854.15	5906.64	5845.02	42.36	0.72%
12 May 2025	5844.19	5807.20	5845.37	5786.08	184.28	3.26%
09 May 2025	5659.91	5679.65	5691.69	5644.15	-4.03	-0.07%
08 May 2025	5663.94	5663.60	5720.10	5635.38	32.66	0.58%
07 May 2025	5631.28	5614.18	5654.73	5578.64	24.37	0.43%
06 May 2025	5606.91	5605.87	5649.58	5586.04	-43.47	-0.77%
05 May 2025	5650.38	5655.32	5683.38	5634.48	-36.29	-0.64%
02 May 2025	5686.67	5645.88	5700.70	5642.28	82.53	1.47%
01 May 2025	5604.14	5625.14	5658.91	5597.35	35.08	0.63%
30 Apr 2025	5569.06	5499.44	5581.84	5433.24	8.23	0.15%
29 Apr 2025	5560.83	5508.87	5571.95	5505.70	32.08	0.58%
28 Apr 2025	5528.75	5529.22	5553.66	5468.64	3.54	0.06%
25 Apr 2025	5525.21	5489.73	5528.11	5455.86	40.44	0.74%
24 Apr 2025	5484.77	5381.38	5489.40	5371.96	108.91	2.03%
23 Apr 2025	5375.86	5395.92	5469.69	5356.17	88.10	1.67%
22 Apr 2025	5287.76	5207.67	5309.61	5207.67	129.56	2.51%
21 Apr 2025	5158.20	5232.94	5232.94	5101.63	-124.50	-2.36%
17 Apr 2025	5282.70	5305.45	5328.31	5255.58	7.00	0.13%
16 Apr 2025	5275.70	5335.75	5367.24	5220.79	-120.93	-2.24%
15 Apr 2025	5396.63	5411.99	5450.41	5386.44	-9.34	-0.17%
14 Apr 2025	5405.97	5441.96	5459.46	5358.02	42.61	0.79%
11 Apr 2025	5363.36	5255.56	5381.46	5220.77	95.31	1.81%
10 Apr 2025	5268.05	5353.15	5353.15	5115.27	-188.85	-3.46%
09 Apr 2025	5456.90	4965.28	5481.34	4948.43	474.13	9.52%
08 Apr 2025	4982.77	5193.57	5267.47	4910.42	-79.48	-1.57%
07 Apr 2025	5062.25	4953.79	5246.57	4835.04	-11.83	-0.23%
04 Apr 2025	5074.08	5292.14	5292.14	5069.90	-322.44	-5.97%
03 Apr 2025	5396.52	5492.74	5499.53	5390.83	-274.45	-4.84%
02 Apr 2025	5670.97	5580.76	5695.31	5571.48	37.90	0.67%
01 Apr 2025	5633.07	5597.53	5650.57	5558.52	21.22	0.38%
31 Mar 2025	5611.85	5527.91	5627.56	5488.73	30.91	0.55%
28 Mar 2025	5580.94	5679.20	5685.89	5572.42	-112.37	-1.97%
27 Mar 2025	5693.31	5695.64	5732.28	5670.94	-18.89	-0.33%
26 Mar 2025	5712.20	5771.66	5783.62	5694.41	-64.45	-1.12%
25 Mar 2025	5776.65	5775.96	5786.95	5760.42	9.08	0.16%
24 Mar 2025	5767.57	5718.08	5775.14	5718.08	100.01	1.76%
21 Mar 2025	5667.56	5630.73	5670.84	5603.10	4.67	0.08%
20 Mar 2025	5662.89	5646.92	5711.15	5632.33	-12.40	-0.22%
19 Mar 2025	5675.29	5632.37	5715.33	5622.20	60.63	1.08%
18 Mar 2025	5614.66	5654.53	5654.53	5597.76	-60.46	-1.07%
17 Mar 2025	5675.12	5635.60	5703.52	5631.12	36.18	0.64%
14 Mar 2025	5638.94	5563.85	5645.27	5563.85	117.42	2.13%
13 Mar 2025	5521.52	5594.45	5597.78	5504.65	-77.78	-1.39%
12 Mar 2025	5599.30	5624.84	5642.19	5546.09	27.23	0.49%
11 Mar 2025	5572.07	5603.65	5636.30	5528.41	-42.49	-0.76%
10 Mar 2025	5614.56	5705.37	5705.37	5564.02	-155.64	-2.70%
07 Mar 2025	5770.20	5726.01	5783.01	5666.29	31.68	0.55%
06 Mar 2025	5738.52	5785.87	5812.08	5711.64	-104.11	-1.78%
05 Mar 2025	5842.63	5781.36	5860.59	5742.35	64.48	1.12%
04 Mar 2025	5778.15	5811.98	5865.08	5732.59	-71.57	-1.22%
03 Mar 2025	5849.72	5968.33	5986.09	5810.91	-104.78	-1.76%
28 Feb 2025	5954.50	5856.74	5959.40	5837.66	92.93	1.59%
27 Feb 2025	5861.57	5981.88	5993.69	5858.78	-94.49	-1.59%
26 Feb 2025	5956.06	5970.87	6009.82	5932.69	0.81	0.01%
25 Feb 2025	5955.25	5982.73	5992.65	5908.49	-28.00	-0.47%
24 Feb 2025	5983.25	6026.69	6043.65	5977.83	-29.88	-0.50%
21 Feb 2025	6013.13	6114.10	6114.82	6008.56	-104.39	-1.71%
20 Feb 2025	6117.52	6134.50	6134.50	6084.59	-26.63	-0.43%
19 Feb 2025	6144.15	6117.76	6147.43	6111.15	14.57	0.24%
18 Feb 2025	6129.58	6121.60	6129.63	6099.51	14.95	0.24%
14 Feb 2025	6114.63	6115.52	6127.47	6107.62	-0.44	-0.01%
13 Feb 2025	6115.07	6060.59	6116.91	6050.95	63.10	1.04%
12 Feb 2025	6051.97	6025.08	6063.00	6003.00	-16.53	-0.27%
11 Feb 2025	6068.50	6049.32	6076.28	6042.34	2.06	0.03%
10 Feb 2025	6066.44	6046.40	6073.38	6044.84	40.45	0.67%
07 Feb 2025	6025.99	6083.13	6101.28	6019.96	-57.58	-0.95%
06 Feb 2025	6083.57	6072.22	6084.03	6046.83	22.09	0.36%
05 Feb 2025	6061.48	6020.45	6062.86	6007.06	23.60	0.39%
04 Feb 2025	6037.88	5998.14	6042.48	5990.87	43.31	0.72%
03 Feb 2025	5994.57	5969.65	6022.13	5923.93	-45.96	-0.76%
31 Jan 2025	6040.53	6096.79	6120.91	6030.93	-30.64	-0.50%
30 Jan 2025	6071.17	6050.75	6086.64	6027.46	31.86	0.53%
29 Jan 2025	6039.31	6057.70	6062.83	6012.96	-28.39	-0.47%
28 Jan 2025	6067.70	6026.97	6074.54	5994.63	55.42	0.92%
27 Jan 2025	6012.28	5969.04	6017.17	5962.92	-88.96	-1.46%
24 Jan 2025	6101.24	6121.43	6128.18	6088.74	-17.47	-0.29%
23 Jan 2025	6118.71	6076.32	6118.73	6074.67	32.34	0.53%
22 Jan 2025	6086.37	6081.39	6100.81	6076.13	37.13	0.61%
21 Jan 2025	6049.24	6014.12	6051.51	6006.88	52.58	0.88%
17 Jan 2025	5996.66	5995.40	6014.96	5978.44	59.32	1.00%
16 Jan 2025	5937.34	5963.61	5964.69	5930.72	-12.57	-0.21%
15 Jan 2025	5949.91	5905.21	5960.61	5905.21	107.00	1.83%
14 Jan 2025	5842.91	5859.27	5871.92	5805.42	6.69	0.11%
13 Jan 2025	5836.22	5782.02	5838.61	5773.31	9.18	0.16%
10 Jan 2025	5827.04	5890.35	5890.35	5807.78	-91.21	-1.54%
08 Jan 2025	5918.25	5910.66	5927.89	5874.78	9.22	0.16%
07 Jan 2025	5909.03	5993.26	6000.68	5890.68	-66.35	-1.11%
06 Jan 2025	5975.38	5982.81	6021.04	5960.01	32.91	0.55%
03 Jan 2025	5942.47	5891.07	5949.34	5888.66	73.92	1.26%
02 Jan 2025	5868.55	5903.26	5935.09	5829.53	-13.08	-0.22%
31 Dec 2024	5881.63	5919.74	5929.74	5868.86	-25.31	-0.43%
30 Dec 2024	5906.94	5920.67	5940.79	5869.16	-63.90	-1.07%
27 Dec 2024	5970.84	6006.17	6006.17	5932.95	-66.75	-1.11%
26 Dec 2024	6037.59	6024.97	6049.75	6007.37	-2.45	-0.04%
24 Dec 2024	6040.04	5984.63	6040.10	5981.44	65.97	1.10%
23 Dec 2024	5974.07	5940.25	5978.25	5902.57	43.22	0.73%
20 Dec 2024	5930.85	5842.00	5982.06	5832.30	63.77	1.09%
19 Dec 2024	5867.08	5912.71	5935.52	5866.07	-5.08	-0.09%
18 Dec 2024	5872.16	6047.65	6070.67	5867.79	-178.45	-2.95%
17 Dec 2024	6050.61	6052.55	6057.68	6035.19	-23.47	-0.39%
16 Dec 2024	6074.08	6063.79	6085.19	6059.14	22.99	0.38%
13 Dec 2024	6051.09	6068.17	6078.58	6035.77	-0.16	0.00%
12 Dec 2024	6051.25	6074.29	6079.68	6051.25	-32.94	-0.54%
11 Dec 2024	6084.19	6060.15	6092.59	6060.15	49.28	0.82%
10 Dec 2024	6034.91	6057.59	6065.40	6029.89	-17.94	-0.30%
09 Dec 2024	6052.85	6083.01	6088.51	6048.63	-37.42	-0.61%
06 Dec 2024	6090.27	6081.38	6099.97	6079.98	15.16	0.25%
05 Dec 2024	6075.11	6089.03	6094.55	6072.90	-11.38	-0.19%
04 Dec 2024	6086.49	6069.39	6089.84	6061.06	36.61	0.61%
03 Dec 2024	6049.88	6042.97	6052.07	6033.39	2.73	0.05%
02 Dec 2024	6047.15	6040.11	6053.58	6035.33	14.77	0.24%
29 Nov 2024	6032.38	6003.98	6044.17	6003.98	33.64	0.56%
27 Nov 2024	5998.74	6014.11	6020.16	5984.87	-22.89	-0.38%
26 Nov 2024	6021.63	6000.03	6025.42	5992.27	34.26	0.57%
25 Nov 2024	5987.37	5992.28	6020.75	5963.91	18.03	0.30%
22 Nov 2024	5969.34	5944.36	5972.90	5944.36	20.63	0.35%
21 Nov 2024	5948.71	5940.58	5963.32	5887.26	31.60	0.53%
20 Nov 2024	5917.11	5914.34	5920.67	5860.56	0.13	0.00%
19 Nov 2024	5916.98	5870.05	5923.51	5855.29	23.36	0.40%
18 Nov 2024	5893.62	5874.17	5908.12	5865.95	23.00	0.39%
15 Nov 2024	5870.62	5912.79	5915.32	5853.01	-78.55	-1.32%
14 Nov 2024	5949.17	5989.68	5993.88	5942.28	-36.21	-0.60%
13 Nov 2024	5985.38	5985.75	6008.19	5965.91	1.39	0.02%
12 Nov 2024	5983.99	6003.60	6009.92	5960.08	-17.36	-0.29%
11 Nov 2024	6001.35	6008.86	6017.31	5986.69	5.81	0.10%
08 Nov 2024	5995.54	5976.76	6012.45	5976.76	22.44	0.38%
07 Nov 2024	5973.10	5947.21	5983.84	5947.21	44.06	0.74%
06 Nov 2024	5929.04	5864.89	5936.14	5864.89	146.28	2.53%
05 Nov 2024	5782.76	5722.43	5783.44	5722.10	70.07	1.23%
04 Nov 2024	5712.69	5725.15	5741.43	5696.51	-16.11	-0.28%
01 Nov 2024	5728.80	5723.22	5772.52	5723.22	23.35	0.41%
31 Oct 2024	5705.45	5775.34	5775.34	5702.86	-108.22	-1.86%
30 Oct 2024	5813.67	5832.65	5850.94	5811.28	-19.25	-0.33%
29 Oct 2024	5832.92	5819.68	5847.19	5802.17	9.40	0.16%
28 Oct 2024	5823.52	5833.93	5842.92	5823.08	15.40	0.27%
25 Oct 2024	5808.12	5826.75	5862.82	5799.98	-1.74	-0.03%
24 Oct 2024	5809.86	5817.80	5817.80	5784.92	12.44	0.21%
23 Oct 2024	5797.42	5834.50	5834.85	5762.41	-53.78	-0.92%
22 Oct 2024	5851.20	5832.70	5863.04	5821.17	-2.78	-0.05%
21 Oct 2024	5853.98	5857.82	5866.92	5824.79	-10.69	-0.18%
18 Oct 2024	5864.67	5859.43	5872.17	5846.11	23.20	0.40%
17 Oct 2024	5841.47	5875.62	5878.46	5840.25	-1.00	-0.02%
16 Oct 2024	5842.47	5816.58	5846.52	5808.34	27.21	0.47%
15 Oct 2024	5815.26	5866.74	5870.36	5804.48	-44.59	-0.76%
14 Oct 2024	5859.85	5829.81	5871.41	5829.57	44.82	0.77%
11 Oct 2024	5815.03	5775.09	5822.13	5775.09	34.98	0.61%
10 Oct 2024	5780.05	5778.36	5795.03	5764.76	-11.99	-0.21%
09 Oct 2024	5792.04	5751.80	5796.80	5745.02	40.91	0.71%
08 Oct 2024	5751.13	5719.14	5757.60	5714.56	55.19	0.97%
07 Oct 2024	5695.94	5737.80	5739.34	5686.85	-55.13	-0.96%
04 Oct 2024	5751.07	5737.48	5753.21	5702.83	51.13	0.90%
03 Oct 2024	5699.94	5698.19	5718.78	5677.37	-9.60	-0.17%
02 Oct 2024	5709.54	5698.14	5719.63	5674.00	0.79	0.01%
01 Oct 2024	5708.75	5757.73	5757.73	5681.28	-53.73	-0.93%
30 Sep 2024	5762.48	5726.52	5765.14	5703.53	24.31	0.42%
27 Sep 2024	5738.17	5755.36	5763.78	5727.34	-7.20	-0.13%
26 Sep 2024	5745.37	5762.22	5767.37	5721.01	23.11	0.40%
25 Sep 2024	5722.26	5733.65	5741.03	5712.06	-10.67	-0.19%
24 Sep 2024	5732.93	5727.66	5735.32	5698.99	14.36	0.25%
23 Sep 2024	5718.57	5711.90	5725.36	5704.22	16.02	0.28%
20 Sep 2024	5702.55	5709.64	5715.14	5674.49	-11.09	-0.19%
19 Sep 2024	5713.64	5702.63	5733.57	5686.42	95.38	1.70%
18 Sep 2024	5618.26	5641.68	5689.75	5615.08	-16.32	-0.29%
17 Sep 2024	5634.58	5655.51	5670.81	5614.05	1.49	0.03%
16 Sep 2024	5633.09	5615.21	5636.05	5604.53	7.07	0.13%
13 Sep 2024	5626.02	5603.34	5636.27	5601.65	30.26	0.54%
12 Sep 2024	5595.76	5557.48	5600.71	5535.50	41.63	0.75%
11 Sep 2024	5554.13	5496.42	5560.41	5406.96	58.61	1.07%
10 Sep 2024	5495.52	5490.51	5497.91	5441.72	24.47	0.45%
09 Sep 2024	5471.05	5442.07	5484.20	5434.49	62.63	1.16%
06 Sep 2024	5408.42	5507.33	5522.47	5402.62	-94.99	-1.73%
05 Sep 2024	5503.41	5520.08	5546.30	5480.54	-16.66	-0.30%

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

- Last 30 Years Annual Avg 9.66%

- CAGR 8.00%

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