- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 14.34%

- CAGR 10.23%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1971			4.57% 105.97	5.97% 112.3	-3.61% 108.25	-0.42% 107.8	-2.35% 105.27	2.99% 108.42	0.56% 109.03	-3.60% 105.1	-1.08% 103.97	9.76% 114.12		105.97
1972	4.16% 118.87	5.48% 125.38	2.20% 128.14	2.49% 131.33	0.91% 132.53	-1.85% 130.08	-1.79% 127.75	1.72% 129.95	-0.26% 129.61	0.49% 130.24	2.09% 132.96	0.58% 133.73	17.18%	116.81
1973	-3.99% 128.4	-6.22% 120.41	-2.45% 117.46	-8.18% 107.85	-4.83% 102.64	-1.62% 100.98	7.59% 108.64	-3.47% 104.87	6.04% 111.2	-0.93% 110.17	-15.12% 93.51	-1.41% 92.19	-31.06%	128.76
1974	2.97% 94.93	-0.61% 94.35	-2.20% 92.27	-5.86% 86.86	-7.67% 80.2	-5.29% 75.96	-7.86% 69.99	-10.89% 62.37	-10.74% 55.67	17.17% 65.23	-3.50% 62.95	-4.97% 59.82	-35.11%	141.93
1975	16.65% 69.78	4.61% 73	3.64% 75.66	3.81% 78.54	5.81% 83.1	4.72% 87.02	-4.40% 83.19	-5.02% 79.01	-5.92% 74.33	3.58% 76.99	2.35% 78.8	-1.50% 77.62	29.76%	156.45
1976	12.15% 87.05	3.69% 90.26	0.40% 90.62	-0.60% 90.08	-2.26% 88.04	2.59% 90.32	1.07% 91.29	-1.74% 89.7	1.74% 91.26	-1.00% 90.35	0.85% 91.12	7.42% 97.88	26.10%	172.45
1977	-2.39% 95.54	-1.02% 94.57	-0.47% 94.13	1.43% 95.48	0.12% 95.59	4.33% 99.73	0.92% 100.65	-0.55% 100.1	0.75% 100.85	-3.30% 97.52	5.77% 103.15	1.84% 105.05	7.33%	190.09
1978	-4.01% 100.84	0.62% 101.47	4.66% 106.2	8.46% 115.18	4.39% 120.24	0.05% 120.3	5.00% 126.32	6.88% 135.01	-1.57% 132.89	-16.38% 111.12	3.21% 114.69	2.87% 117.98	12.31%	209.54
1979	6.65% 125.82	-2.59% 122.56	7.51% 131.76	1.56% 133.82	-1.79% 131.42	5.11% 138.13	2.32% 141.33	6.45% 150.44	-0.31% 149.98	-9.63% 135.53	6.44% 144.26	4.77% 151.14	28.11%	230.98
1980	7.02% 161.75	-2.30% 158.03	-17.10% 131	6.86% 139.99	7.47% 150.45	4.87% 157.78	8.89% 171.81	5.65% 181.52	3.44% 187.76	2.67% 192.78	7.97% 208.15	-2.79% 202.34	33.88%	254.61
1981	-2.24% 197.81	0.10% 198.01	6.15% 210.18	3.12% 216.74	3.11% 223.47	-3.45% 215.75	-1.91% 211.63	-7.50% 195.75	-8.03% 180.03	8.45% 195.24	3.14% 201.37	-2.75% 195.84	-3.21%	280.66
1982	-3.80% 188.39	-4.76% 179.43	-2.11% 175.65	5.15% 184.7	-3.34% 178.54	-4.06% 171.3	-2.31% 167.35	6.19% 177.71	5.59% 187.65	13.31% 212.63	9.26% 232.31	0.04% 232.41	18.67%	309.37
1983	6.86% 248.35	4.96% 260.67	3.89% 270.8	8.22% 293.06	5.35% 308.73	3.23% 318.7	-4.63% 303.96	-3.80% 292.42	1.45% 296.65	-7.45% 274.55	4.05% 285.67	-2.47% 278.6	19.87%	341.02
1984	-3.65% 268.43	-5.91% 252.57	-0.71% 250.78	-1.33% 247.44	-5.91% 232.82	2.93% 239.65	-4.15% 229.7	10.86% 254.64	-1.85% 249.94	-1.18% 247	-1.86% 242.4	1.94% 247.1	-11.31%	375.91
1985	12.79% 278.7	1.97% 284.2	-1.76% 279.2	0.50% 280.6	3.64% 290.8	1.86% 296.2	1.72% 301.3	-1.19% 297.7	-5.84% 280.3	4.35% 292.5	7.35% 314	3.47% 324.9	31.49%	414.37
1986	3.35% 335.8	7.06% 359.5	4.23% 374.7	2.27% 383.2	4.44% 400.2	1.32% 405.5	-8.41% 371.4	3.10% 382.9	-8.41% 350.7	2.88% 360.8	-0.33% 359.6	-3.00% 348.8	7.36%	456.76
1987	12.41% 392.1	8.39% 425	1.20% 430.1	-2.86% 417.8	-0.31% 416.5	1.97% 424.7	2.40% 434.9	4.62% 455	-2.35% 444.3	-27.23% 323.3	-5.60% 305.2	8.29% 330.5	-5.25%	503.49
1988	4.30% 344.7	6.47% 367	2.07% 374.6	1.23% 379.2	-2.35% 370.3	6.59% 394.7	-1.87% 387.3	-2.76% 376.6	2.95% 387.7	-1.34% 382.5	-2.88% 371.5	2.66% 381.4	15.40%	555.00
1989	5.22% 401.3	-0.40% 399.7	1.75% 406.7	5.14% 427.6	4.35% 446.2	-2.44% 435.3	4.25% 453.8	3.42% 469.3	0.77% 472.9	-3.66% 455.6	0.11% 456.1	-0.29% 454.8	19.24%	611.78
1990	-8.58% 415.8	2.41% 425.8	2.28% 435.5	-3.54% 420.1	9.26% 459	0.72% 462.3	-5.21% 438.2	-13.01% 381.2	-9.63% 344.5	-4.27% 329.8	8.88% 359.1	4.09% 373.8	-17.81%	674.37
1991	10.81% 414.2	9.39% 453.1	6.44% 482.3	0.50% 484.72	4.41% 506.11	-5.97% 475.92	5.49% 502.04	4.71% 525.68	0.23% 526.88	3.06% 542.98	-3.51% 523.9	11.92% 586.34	56.86%	743.36
1992	5.78% 620.21	2.14% 633.47	-4.69% 603.77	-4.16% 578.68	1.15% 585.31	-3.71% 563.6	3.06% 580.83	-3.05% 563.12	3.58% 583.27	3.75% 605.17	7.86% 652.73	3.71% 676.95	15.45%	819.41
1993	2.86% 696.34	-3.67% 670.77	2.89% 690.13	-4.16% 661.42	5.91% 700.53	0.49% 703.95	0.11% 704.7	5.41% 742.84	2.68% 762.78	2.16% 779.26	-3.19% 754.39	2.97% 776.8	14.75%	903.24
1994	3.05% 800.47	-1.00% 792.5	-6.19% 743.46	-1.29% 733.84	0.18% 735.19	-3.98% 705.96	2.29% 722.16	6.02% 765.62	-0.17% 764.29	1.73% 777.49	-3.49% 750.32	0.22% 751.96	-3.20%	995.64
1995	0.43% 755.2	5.10% 793.73	2.96% 817.21	3.28% 843.98	2.44% 864.58	7.97% 933.45	7.26% 1001.21	1.89% 1020.11	2.30% 1043.54	-0.72% 1036.06	2.23% 1059.2	-0.67% 1052.13	39.92%	1097.49
1996	0.73% 1059.79	3.80% 1100.05	0.12% 1101.4	8.09% 1190.52	4.44% 1243.43	-4.70% 1185.02	-8.81% 1080.59	5.64% 1141.5	7.48% 1226.92	-0.44% 1221.51	5.82% 1292.61	-0.12% 1291.03	22.71%	1209.76
1997	6.88% 1379.85	-5.13% 1309	-6.67% 1221.7	3.20% 1260.76	11.07% 1400.32	2.98% 1442.07	10.52% 1593.81	-0.41% 1587.32	6.20% 1685.69	-5.46% 1593.61	0.44% 1600.55	-1.89% 1570.35	21.64%	1333.52
1998	3.12% 1619.36	9.33% 1770.51	3.68% 1835.68	1.78% 1868.41	-4.79% 1778.87	6.51% 1894.74	-1.18% 1872.39	-19.93% 1499.25	12.98% 1693.84	4.58% 1771.39	10.06% 1949.54	12.47% 2192.69	39.63%	1469.94
1999	14.28% 2505.89	-8.69% 2288.03	7.58% 2461.4	3.31% 2542.86	-2.84% 2470.52	8.73% 2686.12	-1.77% 2638.49	3.82% 2739.35	0.25% 2746.16	8.02% 2966.43	12.46% 3336.16	21.98% 4069.31	85.59%	1620.31
2000	-3.17% 3940.35	19.19% 4696.69	-2.64% 4572.83	-15.57% 3860.66	-11.91% 3400.91	16.62% 3966.11	-5.02% 3766.99	11.66% 4206.35	-12.68% 3672.82	-8.25% 3369.63	-22.90% 2597.93	-4.90% 2470.52	-39.29%	1786.07
2001	12.23% 2772.73	-22.39% 2151.83	-14.48% 1840.26	15.00% 2116.24	-0.27% 2110.49	2.37% 2160.54	-6.17% 2027.13	-10.94% 1805.43	-16.98% 1498.8	12.77% 1690.2	14.22% 1930.58	1.03% 1950.4	-21.05%	1968.78
2002	-0.84% 1934.03	-10.47% 1731.49	6.58% 1845.35	-8.51% 1688.23	-4.29% 1615.73	-9.44% 1463.21	-9.22% 1328.26	-1.01% 1314.85	-10.86% 1172.06	13.45% 1329.75	11.21% 1478.78	-9.69% 1335.51	-31.53%	2170.19
2003	-1.09% 1320.91	1.26% 1337.52	0.27% 1341.17	9.18% 1464.31	8.99% 1595.91	1.68% 1622.8	6.92% 1735.02	4.35% 1810.45	-1.30% 1786.94	8.13% 1932.21	1.45% 1960.26	2.20% 2003.37	50.01%	2392.20
2004	3.13% 2066.15	-1.76% 2029.82	-1.75% 1994.22	-3.71% 1920.15	3.47% 1986.74	3.07% 2047.79	-7.83% 1887.36	-2.61% 1838.1	3.20% 1896.84	4.12% 1974.99	6.17% 2096.81	3.75% 2175.44	8.59%	2636.92
2005	-5.20% 2062.41	-0.52% 2051.72	-2.56% 1999.23	-3.88% 1921.65	7.63% 2068.22	-0.54% 2056.96	6.22% 2184.83	-1.50% 2152.09	-0.02% 2151.69	-1.46% 2120.3	5.31% 2232.82	-1.23% 2205.32	1.37%	2906.68
2006	4.56% 2305.82	-1.06% 2281.39	2.56% 2339.79	-0.74% 2322.57	-6.19% 2178.88	-0.31% 2172.09	-3.71% 2091.47	4.41% 2183.75	3.42% 2258.43	4.79% 2366.71	2.75% 2431.77	-0.68% 2415.29	9.52%	3204.03
2007	2.01% 2463.93	-1.94% 2416.15	0.23% 2421.64	4.27% 2525.09	3.15% 2604.52	-0.05% 2603.23	-2.19% 2546.27	1.97% 2596.36	4.05% 2701.5	5.83% 2859.12	-6.93% 2660.96	-0.33% 2652.28	9.81%	3531.80
2008	-9.89% 2389.86	-4.95% 2271.48	0.34% 2279.1	5.87% 2412.8	4.55% 2522.66	-9.10% 2292.98	1.42% 2325.55	1.80% 2367.52	-11.64% 2091.88	-17.73% 1720.95	-10.77% 1535.57	2.70% 1577.03	-40.54%	3893.10
2009	-6.38% 1476.42	-6.68% 1377.84	10.94% 1528.59	12.35% 1717.3	3.32% 1774.33	3.42% 1835.04	7.82% 1978.5	1.54% 2009.06	5.64% 2122.42	-3.64% 2045.11	4.86% 2144.6	5.81% 2269.15	43.89%	4291.36
2010	-5.37% 2147.35	4.23% 2238.26	7.14% 2397.96	2.64% 2461.19	-8.29% 2257.04	-6.55% 2109.24	6.90% 2254.7	-6.24% 2114.03	12.04% 2368.62	5.86% 2507.41	-0.37% 2498.23	6.19% 2652.87	16.91%	4730.37
2011	1.78% 2700.08	3.04% 2782.27	-0.04% 2781.07	3.32% 2873.54	-1.33% 2835.3	-2.18% 2773.52	-0.62% 2756.38	-6.42% 2579.46	-6.36% 2415.4	11.14% 2684.41	-2.39% 2620.34	-0.58% 2605.15	-1.80%	5214.29
2012	8.01% 2813.84	5.44% 2966.89	4.20% 3091.57	-1.46% 3046.36	-7.19% 2827.34	3.81% 2935.05	0.15% 2939.52	4.34% 3066.96	1.61% 3116.23	-4.46% 2977.23	1.11% 3010.24	0.31% 3019.51	15.91%	5747.71
2013	4.06% 3142.13	0.57% 3160.19	3.40% 3267.52	1.88% 3328.79	3.82% 3455.91	-1.52% 3403.25	6.56% 3626.37	-1.01% 3589.87	5.06% 3771.48	3.93% 3919.71	3.58% 4059.89	2.87% 4176.59	38.32%	6335.70
2014	-1.74% 4103.88	4.98% 4308.12	-2.53% 4198.99	-2.01% 4114.56	3.11% 4242.62	3.90% 4408.18	-0.87% 4369.77	4.82% 4580.27	-1.90% 4493.39	3.06% 4630.74	3.47% 4791.63	-1.16% 4736.05	13.40%	6983.84
2015	-2.13% 4635.24	7.08% 4963.53	-1.26% 4900.88	0.83% 4941.42	2.60% 5070.03	-1.64% 4986.87	2.84% 5128.28	-6.86% 4776.51	-3.27% 4620.16	9.38% 5053.75	1.09% 5108.67	-1.98% 5007.41	5.73%	7698.29
2016	-7.86% 4613.95	-1.21% 4557.95	6.84% 4869.85	-1.94% 4775.36	3.62% 4948.05	-2.13% 4842.67	6.60% 5162.13	0.99% 5213.22	1.89% 5312	-2.31% 5189.14	2.59% 5323.68	1.12% 5383.12	7.50%	8485.83
2017	4.30% 5614.79	3.75% 5825.44	1.48% 5911.74	2.30% 6047.61	2.50% 6198.52	-0.94% 6140.42	3.38% 6348.12	1.27% 6428.66	1.05% 6495.96	3.57% 6727.67	2.17% 6873.97	0.43% 6903.39	28.24%	9353.93
2018	7.36% 7411.48	-1.87% 7273.01	-2.88% 7063.45	0.04% 7066.27	5.32% 7442.12	0.92% 7510.3	2.15% 7671.79	5.71% 8109.54	-0.78% 8046.35	-9.20% 7305.9	0.34% 7330.54	-9.48% 6635.28	-3.88%	10310.84
2019	9.74% 7281.74	3.44% 7532.53	2.61% 7729.32	4.74% 8095.39	-7.93% 7453.15	7.42% 8006.24	2.11% 8175.42	-2.60% 7962.88	0.46% 7999.34	3.66% 8292.36	4.50% 8665.47	3.54% 8972.6	35.23%	11365.64
2020	1.99% 9150.94	-6.38% 8567.37	-10.12% 7700.1	15.45% 8889.55	6.75% 9489.87	5.99% 10058.77	6.82% 10745.27	9.59% 11775.46	-5.16% 11167.51	-2.29% 10911.59	11.80% 12198.74	5.65% 12888.28	43.64%	12528.34
2021	1.42% 13070.69	0.93% 13192.35	0.41% 13246.87	5.40% 13962.68	-1.53% 13748.74	5.49% 14503.95	1.16% 14672.68	4.00% 15259.24	-5.31% 14448.58	7.27% 15498.39	0.25% 15537.69	0.69% 15644.97	21.39%	13809.99
2022	-8.98% 14239.88	-3.43% 13751.4	3.41% 14220.52	-13.26% 12334.64	-2.05% 12081.39	-8.71% 11028.74	12.35% 12390.69	-4.64% 11816.2	-10.50% 10575.62	3.90% 10988.15	4.37% 11468	-8.73% 10466.48	-33.10%	15222.75
2023	10.68% 11584.55	-1.11% 11455.54	6.69% 12221.91	0.04% 12226.58	5.80% 12935.29	6.59% 13787.92	4.05% 14346.02	-2.17% 14034.97	-5.81% 13219.32	-2.78% 12851.24	10.70% 14226.22	5.52% 15011.35	43.42%	16780.04
2024	1.02% 15164.01	6.12% 16091.92	1.79% 16379.46	-4.41% 15657.82	6.88% 16735.02	5.96% 17732.6	-0.75% 17599.4	0.65% 17713.62	2.68% 18189.17	-0.52% 18095.15	6.21% 19218.17	0.48% 19310.79	28.64%	18496.64
2025	1.64% 19627.44	-3.97% 18847.28	-8.21% 17299.29	0.85% 17446.34	9.56% 19113.77	6.57% 20369.73	3.70% 21122.45	1.58% 21455.55	-0.82% 21279.63				10.20%	20388.85

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	21279.63	21086.57	21293.69	21033.05	-175.92	-0.82%
29 Aug 2025	21455.55	21630.33	21631.15	21397.98	-249.61	-1.15%
28 Aug 2025	21705.16	21619.27	21742.46	21534.94	115.02	0.53%
27 Aug 2025	21590.14	21526.33	21616.17	21476.30	45.87	0.21%
26 Aug 2025	21544.27	21443.63	21550.93	21389.10	94.98	0.44%
25 Aug 2025	21449.29	21466.47	21572.18	21400.09	-47.25	-0.22%
22 Aug 2025	21496.54	21139.83	21545.43	21092.36	396.23	1.88%
21 Aug 2025	21100.31	21112.52	21198.76	21013.53	-72.55	-0.34%
20 Aug 2025	21172.86	21269.67	21269.67	20905.99	-142.09	-0.67%
19 Aug 2025	21314.95	21607.45	21610.24	21277.71	-314.82	-1.46%
18 Aug 2025	21629.77	21616.82	21651.50	21559.33	6.79	0.03%
15 Aug 2025	21622.98	21709.34	21716.18	21567.46	-87.69	-0.40%
14 Aug 2025	21710.67	21649.21	21766.29	21627.13	-2.47	-0.01%
13 Aug 2025	21713.14	21764.55	21803.75	21645.14	31.24	0.14%
12 Aug 2025	21681.90	21507.44	21689.68	21386.25	296.50	1.39%
11 Aug 2025	21385.40	21459.65	21549.73	21346.62	-64.62	-0.30%
08 Aug 2025	21450.02	21316.37	21464.53	21284.97	207.32	0.98%
07 Aug 2025	21242.70	21325.01	21408.15	21090.05	73.28	0.35%
06 Aug 2025	21169.42	20955.22	21183.88	20937.49	252.87	1.21%
05 Aug 2025	20916.55	21092.10	21138.72	20893.29	-137.03	-0.65%
04 Aug 2025	21053.58	20853.91	21055.24	20833.86	403.45	1.95%
01 Aug 2025	20650.13	20830.64	20865.63	20560.17	-472.32	-2.24%
31 Jul 2025	21122.45	21457.48	21457.48	21078.67	-7.22	-0.03%
30 Jul 2025	21129.67	21140.40	21230.88	21016.92	31.38	0.15%
29 Jul 2025	21098.29	21286.72	21303.96	21081.69	-80.29	-0.38%
28 Jul 2025	21178.58	21176.40	21202.18	21122.12	70.26	0.33%
25 Jul 2025	21108.32	21059.94	21159.80	21036.85	50.36	0.24%
24 Jul 2025	21057.96	21083.82	21113.10	21001.68	37.94	0.18%
23 Jul 2025	21020.02	20966.47	21023.85	20870.67	127.33	0.61%
22 Jul 2025	20892.69	20982.21	20985.34	20750.90	-81.49	-0.39%
21 Jul 2025	20974.18	20960.33	21077.37	20957.44	78.53	0.38%
18 Jul 2025	20895.65	20959.57	20980.56	20846.12	10.00	0.05%
17 Jul 2025	20885.65	20760.32	20911.83	20735.55	155.16	0.75%
16 Jul 2025	20730.49	20717.81	20751.05	20507.06	52.69	0.25%
15 Jul 2025	20677.80	20822.76	20836.04	20670.58	37.47	0.18%
14 Jul 2025	20640.33	20592.56	20672.34	20492.63	54.80	0.27%
11 Jul 2025	20585.53	20562.88	20647.97	20509.75	-45.13	-0.22%
10 Jul 2025	20630.66	20636.48	20655.39	20495.14	19.32	0.09%
09 Jul 2025	20611.34	20522.09	20645.41	20486.38	192.88	0.94%
08 Jul 2025	20418.46	20466.93	20480.89	20377.36	5.94	0.03%
07 Jul 2025	20412.52	20490.55	20511.82	20323.02	-188.58	-0.92%
03 Jul 2025	20601.10	20497.66	20624.51	20480.22	207.97	1.02%
02 Jul 2025	20393.13	20184.37	20397.22	20181.74	190.24	0.94%
01 Jul 2025	20202.89	20290.61	20339.05	20105.41	-166.84	-0.82%
30 Jun 2025	20369.73	20360.15	20418.31	20266.36	96.27	0.47%
27 Jun 2025	20273.46	20217.26	20311.51	20095.05	105.55	0.52%
26 Jun 2025	20167.91	20062.19	20187.15	19982.48	194.36	0.97%
25 Jun 2025	19973.55	20013.95	20052.78	19918.08	61.02	0.31%
24 Jun 2025	19912.53	19809.62	19946.72	19795.29	281.56	1.43%
23 Jun 2025	19630.97	19427.01	19643.70	19334.98	183.56	0.94%
20 Jun 2025	19447.41	19639.41	19696.11	19380.58	-98.86	-0.51%
18 Jun 2025	19546.27	19526.92	19660.77	19489.56	25.18	0.13%
17 Jun 2025	19521.09	19627.08	19666.56	19485.44	-180.12	-0.91%
16 Jun 2025	19701.21	19550.75	19733.31	19550.75	294.38	1.52%
13 Jun 2025	19406.83	19450.93	19591.87	19367.42	-255.66	-1.30%
12 Jun 2025	19662.49	19578.87	19690.61	19553.56	46.61	0.24%
11 Jun 2025	19615.88	19779.36	19800.46	19551.35	-99.11	-0.50%
10 Jun 2025	19714.99	19620.11	19730.38	19539.09	123.75	0.63%
09 Jun 2025	19591.24	19573.14	19637.56	19531.10	61.29	0.31%
06 Jun 2025	19529.95	19526.99	19593.18	19464.84	231.50	1.20%
05 Jun 2025	19298.45	19518.20	19610.51	19226.22	-162.04	-0.83%
04 Jun 2025	19460.49	19434.94	19493.45	19359.09	61.53	0.32%
03 Jun 2025	19398.96	19288.66	19459.28	19224.70	156.35	0.81%
02 Jun 2025	19242.61	19063.06	19252.71	18985.30	128.84	0.67%
30 May 2025	19113.77	19131.22	19157.78	18847.74	-62.10	-0.32%
29 May 2025	19175.87	19389.39	19389.39	19091.54	74.93	0.39%
28 May 2025	19100.94	19232.62	19276.83	19084.38	-98.22	-0.51%
27 May 2025	19199.16	19014.44	19210.95	18961.69	461.95	2.47%
23 May 2025	18737.21	18622.38	18841.52	18599.69	-188.53	-1.00%
22 May 2025	18925.74	18888.05	19061.11	18840.34	53.10	0.28%
21 May 2025	18872.64	19002.94	19241.41	18799.20	-270.07	-1.41%
20 May 2025	19142.71	19132.06	19186.69	19015.63	-72.75	-0.38%
19 May 2025	19215.46	18937.42	19227.22	18937.42	4.36	0.02%
16 May 2025	19211.10	19151.54	19213.42	19038.48	98.78	0.52%
15 May 2025	19112.32	19031.24	19207.22	18967.78	-34.49	-0.18%
14 May 2025	19146.81	19074.72	19174.55	19023.61	136.72	0.72%
13 May 2025	19010.09	18761.23	19065.96	18745.50	301.75	1.61%
12 May 2025	18708.34	18674.56	18710.22	18472.71	779.42	4.35%
09 May 2025	17928.92	18022.55	18068.90	17853.84	0.78	0.00%
08 May 2025	17928.14	17920.15	18096.00	17776.00	189.98	1.07%
07 May 2025	17738.16	17706.83	17820.29	17503.01	48.50	0.27%
06 May 2025	17689.66	17623.21	17830.35	17592.88	-154.58	-0.87%
05 May 2025	17844.24	17817.01	17965.64	17792.08	-133.49	-0.74%
02 May 2025	17977.73	17868.76	18048.83	17812.04	266.99	1.51%
01 May 2025	17710.74	17793.14	17922.83	17688.11	264.40	1.52%
30 Apr 2025	17446.34	17099.98	17483.82	16959.53	-14.98	-0.09%
29 Apr 2025	17461.32	17270.76	17500.42	17256.20	95.19	0.55%
28 Apr 2025	17366.13	17390.93	17467.35	17128.71	-16.81	-0.10%
25 Apr 2025	17382.94	17182.11	17404.49	17110.72	216.90	1.26%
24 Apr 2025	17166.04	16754.76	17174.35	16744.97	457.99	2.74%
23 Apr 2025	16708.05	16880.29	17029.86	16642.66	407.63	2.50%
22 Apr 2025	16300.42	16079.94	16410.56	16038.73	429.52	2.71%
21 Apr 2025	15870.90	16052.76	16066.79	15685.33	-415.55	-2.55%
17 Apr 2025	16286.45	16399.97	16408.51	16181.17	-20.71	-0.13%
16 Apr 2025	16307.16	16499.69	16600.37	16066.46	-516.01	-3.07%
15 Apr 2025	16823.17	16842.39	16979.96	16753.22	-8.31	-0.05%
14 Apr 2025	16831.48	17120.44	17136.56	16661.26	107.02	0.64%
11 Apr 2025	16724.46	16358.53	16753.41	16228.04	337.15	2.06%
10 Apr 2025	16387.31	16635.45	16712.37	15894.27	-737.66	-4.31%
09 Apr 2025	17124.97	15295.44	17202.94	15270.28	1857.06	12.16%
08 Apr 2025	15267.91	16181.04	16316.51	15053.39	-335.35	-2.15%
07 Apr 2025	15603.26	14978.03	16292.28	14784.03	15.47	0.10%
04 Apr 2025	15587.79	16045.60	16128.16	15575.68	-962.82	-5.82%
03 Apr 2025	16550.61	16790.53	16889.34	16533.04	-1050.44	-5.97%
02 Apr 2025	17601.05	17207.01	17716.52	17181.27	151.16	0.87%
01 Apr 2025	17449.89	17221.55	17506.59	17149.36	150.60	0.87%
31 Mar 2025	17299.29	17045.44	17334.98	16854.37	-23.70	-0.14%
28 Mar 2025	17322.99	17722.09	17763.28	17283.06	-481.04	-2.70%
27 Mar 2025	17804.03	17811.24	17988.02	17743.80	-94.99	-0.53%
26 Mar 2025	17899.02	18217.33	18236.55	17837.26	-372.84	-2.04%
25 Mar 2025	18271.86	18207.97	18281.13	18170.42	83.27	0.46%
24 Mar 2025	18188.59	18046.19	18210.05	18030.68	404.54	2.27%
21 Mar 2025	17784.05	17519.84	17798.06	17474.81	92.42	0.52%
20 Mar 2025	17691.63	17586.06	17903.20	17576.82	-59.16	-0.33%
19 Mar 2025	17750.79	17590.12	17917.54	17533.94	246.67	1.41%
18 Mar 2025	17504.12	17662.57	17682.92	17431.67	-304.54	-1.71%
17 Mar 2025	17808.66	17722.54	17925.94	17645.87	54.57	0.31%
14 Mar 2025	17754.09	17523.30	17773.48	17491.08	451.08	2.61%
13 Mar 2025	17303.01	17598.56	17621.91	17239.44	-345.44	-1.96%
12 Mar 2025	17648.45	17711.41	17800.10	17436.27	212.35	1.22%
11 Mar 2025	17436.10	17443.09	17687.40	17238.24	-32.22	-0.18%
10 Mar 2025	17468.32	17840.32	17868.08	17291.82	-727.90	-4.00%
07 Mar 2025	18196.22	18029.85	18243.58	17768.59	126.96	0.70%
06 Mar 2025	18069.26	18204.53	18439.24	17980.39	-483.47	-2.61%
05 Mar 2025	18552.73	18312.97	18604.47	18144.73	267.57	1.46%
04 Mar 2025	18285.16	18176.43	18589.49	17956.60	-65.03	-0.35%
03 Mar 2025	18350.19	18923.36	18992.30	18216.63	-497.09	-2.64%
28 Feb 2025	18847.28	18477.17	18861.33	18372.99	302.86	1.63%
27 Feb 2025	18544.42	19212.36	19242.69	18535.22	-530.84	-2.78%
26 Feb 2025	19075.26	19109.32	19286.02	18966.46	48.87	0.26%
25 Feb 2025	19026.39	19242.61	19256.35	18871.52	-260.54	-1.35%
24 Feb 2025	19286.93	19590.85	19644.23	19275.46	-237.08	-1.21%
21 Feb 2025	19524.01	20006.69	20016.66	19510.91	-438.35	-2.20%
20 Feb 2025	19962.36	20029.19	20041.15	19795.02	-93.89	-0.47%
19 Feb 2025	20056.25	19994.50	20099.39	19928.89	14.99	0.07%
18 Feb 2025	20041.26	20090.55	20110.12	19909.74	14.49	0.07%
14 Feb 2025	20026.77	19956.82	20045.76	19932.15	81.13	0.41%
13 Feb 2025	19945.64	19696.92	19952.17	19675.87	295.69	1.50%
12 Feb 2025	19649.95	19436.51	19682.51	19415.48	6.09	0.03%
11 Feb 2025	19643.86	19602.11	19731.93	19579.77	-70.41	-0.36%
10 Feb 2025	19714.27	19668.18	19772.04	19650.79	190.87	0.98%
07 Feb 2025	19523.40	19774.87	19862.54	19489.36	-268.59	-1.36%
06 Feb 2025	19791.99	19725.83	19793.36	19654.11	99.66	0.51%
05 Feb 2025	19692.33	19533.05	19696.94	19498.90	38.31	0.19%
04 Feb 2025	19654.02	19422.17	19666.44	19408.18	262.06	1.35%
03 Feb 2025	19391.96	19215.38	19502.13	19141.15	-235.48	-1.20%
31 Jan 2025	19627.44	19832.33	19969.17	19575.21	-54.31	-0.28%
30 Jan 2025	19681.75	19697.53	19785.79	19483.83	49.43	0.25%
29 Jan 2025	19632.32	19695.68	19699.82	19479.51	-101.27	-0.51%
28 Jan 2025	19733.59	19418.22	19759.43	19294.62	391.76	2.03%
27 Jan 2025	19341.83	19234.04	19514.35	19204.95	-612.47	-3.07%
24 Jan 2025	19954.30	20087.11	20118.61	19897.13	-99.38	-0.50%
23 Jan 2025	20053.68	19906.99	20053.68	19892.55	44.34	0.22%
22 Jan 2025	20009.34	19903.05	20068.52	19903.05	252.56	1.28%
21 Jan 2025	19756.78	19734.39	19789.63	19551.17	126.58	0.64%
17 Jan 2025	19630.20	19655.55	19709.64	19543.32	291.91	1.51%
16 Jan 2025	19338.29	19573.87	19579.85	19335.68	-172.94	-0.89%
15 Jan 2025	19511.23	19350.31	19548.90	19299.32	466.84	2.45%
14 Jan 2025	19044.39	19207.75	19273.14	18926.60	-43.71	-0.23%
13 Jan 2025	19088.10	18903.66	19099.97	18831.91	-73.53	-0.38%
10 Jan 2025	19161.63	19312.26	19315.11	19018.75	-317.25	-1.63%
08 Jan 2025	19478.88	19469.37	19544.51	19308.54	-10.80	-0.06%
07 Jan 2025	19489.68	19938.08	19940.21	19421.02	-375.30	-1.89%
06 Jan 2025	19864.98	19851.99	20007.95	19785.00	243.30	1.24%
03 Jan 2025	19621.68	19395.51	19638.66	19379.57	340.89	1.77%
02 Jan 2025	19280.79	19403.90	19517.87	19117.59	-30.00	-0.16%
31 Dec 2024	19310.79	19551.36	19563.72	19283.41	-176.00	-0.90%
30 Dec 2024	19486.79	19460.41	19622.93	19342.51	-235.24	-1.19%
27 Dec 2024	19722.03	19896.77	19904.77	19553.40	-298.33	-1.49%
26 Dec 2024	20020.36	19979.25	20070.08	19888.11	-10.77	-0.05%
24 Dec 2024	20031.13	19818.48	20031.13	19813.76	266.25	1.35%
23 Dec 2024	19764.88	19641.05	19772.10	19504.68	192.28	0.98%
20 Dec 2024	19572.60	19190.04	19758.61	19168.38	199.83	1.03%
19 Dec 2024	19372.77	19565.66	19623.02	19357.76	-19.92	-0.10%
18 Dec 2024	19392.69	20114.98	20179.77	19336.59	-716.37	-3.56%
17 Dec 2024	20109.06	20095.62	20148.83	20004.73	-64.83	-0.32%
16 Dec 2024	20173.89	20016.12	20204.58	19988.12	247.17	1.24%
13 Dec 2024	19926.72	19995.18	20061.65	19817.47	23.88	0.12%
12 Dec 2024	19902.84	19947.34	20018.24	19897.38	-132.05	-0.66%
11 Dec 2024	20034.89	19832.96	20055.93	19830.64	347.65	1.77%
10 Dec 2024	19687.24	19796.39	19887.08	19641.34	-49.45	-0.25%
09 Dec 2024	19736.69	19824.09	19872.79	19698.05	-123.08	-0.62%
06 Dec 2024	19859.77	19743.96	19863.15	19734.42	159.51	0.81%
05 Dec 2024	19700.26	19756.40	19790.03	19688.59	-34.86	-0.18%
04 Dec 2024	19735.12	19587.48	19741.76	19575.40	254.21	1.30%
03 Dec 2024	19480.91	19364.34	19486.15	19340.41	76.96	0.40%
02 Dec 2024	19403.95	19255.43	19436.92	19255.43	185.78	0.97%
29 Nov 2024	19218.17	19087.47	19245.49	19066.52	157.69	0.83%
27 Nov 2024	19060.48	19132.99	19133.11	18937.20	-113.82	-0.59%
26 Nov 2024	19174.30	19109.08	19184.40	19100.73	119.46	0.63%
25 Nov 2024	19054.84	19140.59	19208.68	18969.35	51.19	0.27%
22 Nov 2024	19003.65	18966.32	19025.77	18899.48	31.23	0.16%
21 Nov 2024	18972.42	19072.78	19110.89	18714.06	6.28	0.03%
20 Nov 2024	18966.14	18971.31	18974.91	18724.39	-21.33	-0.11%
19 Nov 2024	18987.47	18699.71	18992.08	18689.83	195.66	1.04%
18 Nov 2024	18791.81	18717.93	18865.28	18672.30	111.69	0.60%
15 Nov 2024	18680.12	18929.92	18936.75	18598.87	-427.53	-2.24%
14 Nov 2024	19107.65	19256.09	19275.80	19073.39	-123.07	-0.64%
13 Nov 2024	19230.72	19286.46	19358.48	19191.13	-50.68	-0.26%
12 Nov 2024	19281.40	19289.81	19343.05	19168.52	-17.36	-0.09%
11 Nov 2024	19298.76	19355.34	19366.07	19193.29	11.98	0.06%
08 Nov 2024	19286.78	19255.14	19318.56	19224.43	17.32	0.09%
07 Nov 2024	19269.46	19084.43	19301.70	19084.43	285.99	1.51%
06 Nov 2024	18983.47	18772.76	19000.50	18730.21	544.30	2.95%
05 Nov 2024	18439.17	18250.71	18449.68	18250.71	259.19	1.43%
04 Nov 2024	18179.98	18220.43	18308.30	18112.83	-59.94	-0.33%
01 Nov 2024	18239.92	18189.67	18363.94	18181.53	144.77	0.80%
31 Oct 2024	18095.15	18427.31	18427.31	18083.95	-512.78	-2.76%
30 Oct 2024	18607.93	18731.69	18785.50	18598.24	-104.82	-0.56%
29 Oct 2024	18712.75	18576.09	18753.19	18509.59	145.56	0.78%
28 Oct 2024	18567.19	18648.25	18671.01	18563.02	48.58	0.26%
25 Oct 2024	18518.61	18512.58	18690.01	18487.06	103.12	0.56%
24 Oct 2024	18415.49	18384.16	18435.37	18305.42	138.84	0.76%
23 Oct 2024	18276.65	18502.06	18509.19	18146.61	-303.12	-1.63%
22 Oct 2024	18579.77	18451.86	18620.71	18413.47	39.76	0.21%
21 Oct 2024	18540.01	18456.48	18543.58	18377.63	50.46	0.27%
18 Oct 2024	18489.55	18466.01	18524.33	18452.58	115.94	0.63%
17 Oct 2024	18373.61	18537.21	18541.46	18368.79	6.53	0.04%
16 Oct 2024	18367.08	18333.29	18383.11	18214.96	51.49	0.28%
15 Oct 2024	18315.59	18515.97	18564.25	18252.52	-187.10	-1.01%
14 Oct 2024	18502.69	18426.66	18547.92	18423.60	159.75	0.87%
11 Oct 2024	18342.94	18217.73	18375.53	18208.44	60.89	0.33%
10 Oct 2024	18282.05	18200.62	18333.39	18154.18	-9.57	-0.05%
09 Oct 2024	18291.62	18179.22	18302.05	18133.02	108.70	0.60%
08 Oct 2024	18182.92	18017.93	18203.04	17989.70	259.02	1.45%
07 Oct 2024	17923.90	18080.12	18096.33	17900.04	-213.95	-1.18%
04 Oct 2024	18137.85	18130.42	18145.28	17952.30	219.37	1.22%
03 Oct 2024	17918.48	17859.49	18011.25	17826.42	-6.64	-0.04%
02 Oct 2024	17925.12	17867.12	17978.58	17767.79	14.76	0.08%
01 Oct 2024	17910.36	18154.94	18162.72	17779.77	-278.81	-1.53%
30 Sep 2024	18189.17	18069.83	18198.16	17997.56	69.58	0.38%
27 Sep 2024	18119.59	18228.78	18238.28	18069.18	-70.70	-0.39%
26 Sep 2024	18190.29	18327.34	18327.34	18071.74	108.08	0.60%
25 Sep 2024	18082.21	18050.36	18155.04	18040.62	7.69	0.04%
24 Sep 2024	18074.52	18046.44	18091.96	17863.38	100.25	0.56%
23 Sep 2024	17974.27	17994.91	18021.58	17936.37	25.95	0.14%
20 Sep 2024	17948.32	17999.35	18024.34	17835.64	-65.66	-0.36%
19 Sep 2024	18013.98	17980.89	18099.93	17909.75	440.68	2.51%
18 Sep 2024	17573.30	17663.38	17832.70	17556.43	-54.76	-0.31%
17 Sep 2024	17628.06	17707.02	17781.74	17544.64	35.93	0.20%
16 Sep 2024	17592.13	17573.70	17618.40	17480.66	-91.85	-0.52%
13 Sep 2024	17683.98	17575.26	17719.14	17564.61	114.30	0.65%
12 Sep 2024	17569.68	17413.89	17605.72	17338.32	174.15	1.00%
11 Sep 2024	17395.53	17061.41	17420.23	16787.84	369.65	2.17%
10 Sep 2024	17025.88	16949.64	17036.07	16801.13	141.28	0.84%
09 Sep 2024	16884.60	16835.67	16923.28	16732.84	193.77	1.16%
06 Sep 2024	16690.83	17137.62	17166.54	16668.57	-436.83	-2.55%
05 Sep 2024	17127.66	17063.24	17295.58	17035.07	43.36	0.25%

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 14.34%

- CAGR 10.23%

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