- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 9.91%

- CAGR 8.09%

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%	96.74
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%	104.57
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%	113.03
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%	122.17
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%	132.05
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%	142.73
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%	154.28
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%	166.76
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%	180.25
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%	194.83
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%	210.59
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%	227.63
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%	246.05
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%	265.96
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%	287.48
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%	310.74
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%	335.88
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%	363.05
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%	392.42
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%	424.17
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%	458.49
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%	495.58
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%	535.67
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%	579.01
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%	625.85
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%	676.48
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%	731.21
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%	790.36
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%	854.30
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%	923.41
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%	998.11
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%	1078.86
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%	1166.14
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%	1260.48
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%	1362.45
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%	1472.67
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%	1591.81
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%	1720.59
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%	1859.79
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%	2010.25
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%	2172.88
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%	2348.67
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%	2538.68
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%	2744.06
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%	2966.05
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%	3206.00
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%	3465.37
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%	3745.72
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%	4048.75
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%	4376.29
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%	4730.33
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%	5113.01
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%	5526.65
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%	5973.76
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	3.53% 6688.46	2.27% 6840.2	0.13% 6849.09	0.01% 6849.72	16.46%	6457.04

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%
03 Dec 2025	6849.72	6815.29	6862.42	6810.43	20.35	0.30%
02 Dec 2025	6829.37	6830.96	6851.55	6806.71	16.74	0.25%
01 Dec 2025	6812.63	6812.30	6843.65	6799.94	-36.46	-0.53%
28 Nov 2025	6849.09	6822.52	6850.86	6819.75	36.48	0.54%
26 Nov 2025	6812.61	6793.55	6831.44	6783.87	46.73	0.69%
25 Nov 2025	6765.88	6697.03	6776.40	6659.98	60.76	0.91%
24 Nov 2025	6705.12	6636.54	6715.75	6630.70	102.13	1.55%
21 Nov 2025	6602.99	6555.77	6660.05	6521.92	64.23	0.98%
20 Nov 2025	6538.76	6737.93	6770.35	6534.05	-103.40	-1.56%
19 Nov 2025	6642.16	6625.84	6689.75	6603.50	24.84	0.38%
18 Nov 2025	6617.32	6641.19	6666.63	6574.32	-55.09	-0.83%
17 Nov 2025	6672.41	6713.61	6754.50	6638.90	-61.70	-0.92%
14 Nov 2025	6734.11	6672.14	6774.31	6646.87	-3.38	-0.05%
13 Nov 2025	6737.49	6826.47	6828.05	6724.72	-113.43	-1.66%
12 Nov 2025	6850.92	6867.77	6869.91	6829.62	4.31	0.06%
11 Nov 2025	6846.61	6815.64	6855.13	6806.87	14.18	0.21%
10 Nov 2025	6832.43	6785.36	6841.32	6770.56	103.63	1.54%
07 Nov 2025	6728.80	6696.18	6730.11	6631.44	8.48	0.13%
06 Nov 2025	6720.32	6787.59	6796.68	6707.51	-75.97	-1.12%
05 Nov 2025	6796.29	6769.77	6829.78	6763.11	24.74	0.37%
04 Nov 2025	6771.55	6788.52	6820.21	6766.71	-80.42	-1.17%
03 Nov 2025	6851.97	6882.32	6882.32	6820.62	11.77	0.17%
31 Oct 2025	6840.20	6879.17	6879.17	6814.26	17.86	0.26%
30 Oct 2025	6822.34	6860.50	6880.75	6820.69	-68.25	-0.99%
29 Oct 2025	6890.59	6910.95	6920.34	6851.91	-0.30	0.00%
28 Oct 2025	6890.89	6897.74	6911.30	6870.73	15.73	0.23%
27 Oct 2025	6875.16	6845.46	6877.28	6843.94	83.47	1.23%
24 Oct 2025	6791.69	6772.07	6807.11	6772.07	53.25	0.79%
23 Oct 2025	6738.44	6703.65	6749.53	6700.14	39.04	0.58%
22 Oct 2025	6699.40	6741.34	6741.75	6655.69	-35.95	-0.53%
21 Oct 2025	6735.35	6736.75	6752.16	6722.03	0.22	0.00%
20 Oct 2025	6735.13	6690.05	6744.35	6690.05	71.12	1.07%
17 Oct 2025	6664.01	6613.27	6678.88	6603.76	34.94	0.53%
16 Oct 2025	6629.07	6689.02	6709.34	6593.99	-41.99	-0.63%
15 Oct 2025	6671.06	6688.27	6724.12	6612.11	26.75	0.40%
14 Oct 2025	6644.31	6602.49	6680.70	6555.07	-10.41	-0.16%
13 Oct 2025	6654.72	6622.53	6668.68	6620.71	102.21	1.56%
10 Oct 2025	6552.51	6740.49	6762.40	6550.78	-182.60	-2.71%
09 Oct 2025	6735.11	6760.50	6764.58	6716.17	-18.61	-0.28%
08 Oct 2025	6753.72	6723.87	6755.64	6718.09	39.13	0.58%
07 Oct 2025	6714.59	6746.14	6754.49	6699.96	-25.69	-0.38%
06 Oct 2025	6740.28	6733.86	6749.52	6717.78	24.49	0.36%
03 Oct 2025	6715.79	6722.14	6750.87	6705.67	0.44	0.01%
02 Oct 2025	6715.35	6731.31	6731.94	6693.23	4.15	0.06%
01 Oct 2025	6711.20	6664.92	6718.48	6656.20	22.74	0.34%
30 Sep 2025	6688.46	6656.19	6691.25	6641.00	27.25	0.41%
29 Sep 2025	6661.21	6661.58	6677.31	6644.49	17.51	0.26%
26 Sep 2025	6643.70	6615.38	6648.97	6604.43	38.98	0.59%
25 Sep 2025	6604.72	6608.19	6619.00	6569.22	-33.25	-0.50%
24 Sep 2025	6637.97	6669.79	6672.66	6621.76	-18.95	-0.28%
23 Sep 2025	6656.92	6692.44	6699.52	6645.58	-36.83	-0.55%
22 Sep 2025	6693.75	6654.28	6698.88	6648.07	29.39	0.44%
19 Sep 2025	6664.36	6647.11	6671.82	6630.31	32.40	0.49%
18 Sep 2025	6631.96	6626.85	6656.80	6611.89	31.61	0.48%
17 Sep 2025	6600.35	6604.87	6624.39	6551.15	-6.41	-0.10%
16 Sep 2025	6606.76	6624.13	6626.99	6600.11	-8.52	-0.13%
15 Sep 2025	6615.28	6603.49	6619.62	6602.07	30.99	0.47%
12 Sep 2025	6584.29	6590.66	6600.21	6579.49	-3.18	-0.05%
11 Sep 2025	6587.47	6554.41	6592.89	6545.80	55.43	0.85%
10 Sep 2025	6532.04	6550.29	6555.97	6516.34	19.43	0.30%
09 Sep 2025	6512.61	6503.33	6518.23	6483.08	17.46	0.27%
08 Sep 2025	6495.15	6498.09	6508.67	6483.29	13.65	0.21%
05 Sep 2025	6481.50	6529.08	6532.65	6443.98	-20.58	-0.32%
04 Sep 2025	6502.08	6456.60	6502.54	6445.98	53.82	0.83%
03 Sep 2025	6448.26	6445.82	6453.67	6416.17	32.72	0.51%
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%

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 9.91%

- CAGR 8.09%

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