- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 7.43%

- CAGR 6.86%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1970		5.38% 529.74	-0.46% 527.31	-10.13% 473.91	-6.78% 441.77	-5.27% 418.51	7.20% 448.64	4.46% 468.63	4.11% 487.87	-1.86% 478.78	4.70% 501.3	5.95% 531.12		529.74
1971	4.80% 556.6	1.05% 562.42	4.23% 586.21	3.30% 605.56	-4.10% 580.71	0.31% 582.51	-4.14% 558.4	3.66% 578.81	-0.75% 574.47	-4.16% 550.57	-0.44% 548.14	8.86% 596.68	12.34%	566.08
1972	2.27% 610.21	2.65% 626.39	0.74% 631.04	0.54% 634.42	1.27% 642.46	-2.39% 627.13	-0.37% 624.8	3.42% 646.16	-0.83% 640.77	0.86% 646.27	4.52% 675.45	0.94% 681.79	14.26%	604.91
1973	-2.68% 663.5	-4.38% 634.42	-0.70% 629.98	-4.78% 599.85	-2.31% 586	-1.05% 579.86	5.13% 609.58	-3.49% 588.32	5.16% 618.67	-0.39% 616.24	-12.18% 541.16	1.25% 547.93	-19.63%	646.41
1974	-0.35% 546.03	-0.16% 545.18	-2.62% 530.91	-4.54% 506.8	-4.19% 485.55	-2.22% 474.76	-7.46% 439.34	-9.27% 398.63	-11.27% 353.69	16.50% 412.06	-4.72% 392.6	-2.69% 382.03	-30.28%	690.75
1975	13.23% 432.57	5.28% 455.41	2.65% 467.46	4.48% 488.4	4.91% 512.4	4.93% 537.67	-6.55% 502.46	-2.59% 489.46	-3.89% 470.43	5.75% 497.49	2.53% 510.08	-1.24% 503.73	31.86%	738.14
1976	12.41% 566.22	-0.37% 564.11	2.72% 579.44	-1.26% 572.14	-1.48% 563.69	4.50% 589.06	-0.81% 584.3	-0.61% 580.71	2.39% 594.56	-2.38% 580.39	-0.16% 579.44	5.62% 612.01	21.50%	788.78
1977	-4.15% 586.63	-2.25% 573.41	-1.29% 566.01	0.24% 567.39	-2.05% 555.76	4.83% 582.61	-1.78% 572.25	-2.20% 559.67	-0.23% 558.4	-4.09% 535.56	3.38% 553.64	0.27% 555.12	-9.30%	842.89
1978	-5.89% 522.45	-1.98% 512.09	2.93% 527.1	8.12% 569.92	1.15% 576.48	-1.58% 567.39	5.46% 598.37	3.11% 616.98	-0.98% 610.95	-10.58% 546.34	2.36% 559.24	1.38% 566.96	2.13%	900.71
1979	4.42% 592.02	-3.68% 570.24	5.93% 604.08	0.40% 606.51	-2.39% 592.02	4.27% 617.29	1.30% 625.33	5.51% 659.8	-0.26% 658.11	-7.28% 610.21	5.20% 641.93	2.04% 655.04	15.54%	962.50
1980	5.91% 693.74	-1.01% 686.76	-11.24% 609.58	4.70% 638.23	5.10% 670.8	2.99% 690.89	6.58% 736.35	1.28% 745.77	2.62% 765.33	1.59% 777.49	10.19% 856.68	-3.90% 823.27	25.68%	1028.53
1981	-4.61% 785.31	1.16% 794.4	4.18% 827.61	-1.87% 812.17	0.23% 814.07	-1.09% 805.19	-0.26% 803.07	-6.25% 752.85	-5.90% 708.44	5.43% 746.93	3.86% 775.79	-3.08% 751.9	-8.67%	1099.09
1982	-2.42% 733.71	-5.85% 690.78	-1.24% 682.22	3.97% 709.29	-3.77% 682.53	-2.37% 666.36	-2.40% 650.39	11.43% 724.72	0.93% 731.49	11.23% 813.65	3.90% 845.37	1.35% 856.79	13.95%	1174.49
1983	3.36% 885.55	2.04% 903.63	3.01% 930.81	7.09% 996.79	-0.20% 994.78	3.54% 1029.99	-3.22% 996.79	0.66% 1003.34	1.42% 1017.62	-2.03% 997	2.02% 1017.09	-1.05% 1006.41	17.46%	1255.06
1984	-0.90% 997.31	-4.11% 956.29	1.36% 969.29	0.34% 972.57	-5.73% 916.85	1.93% 934.51	-1.87% 917.06	10.53% 1013.6	-0.09% 1012.65	-0.03% 1012.33	-1.50% 997.1	2.21% 1019.1	1.26%	1341.16
1985	7.65% 1097.02	1.14% 1109.5	-0.31% 1106.01	-0.46% 1100.94	5.29% 1159.2	1.35% 1174.85	-0.58% 1168.08	-0.98% 1156.66	-3.84% 1112.25	4.24% 1159.41	6.27% 1232.16	4.34% 1285.66	26.16%	1433.16
1986	0.44% 1291.37	7.06% 1382.52	5.31% 1455.9	-1.41% 1435.38	4.65% 1502.1	1.34% 1522.3	-5.61% 1436.86	6.94% 1536.57	-8.17% 1410.96	5.23% 1484.76	1.53% 1507.5	-2.80% 1465.31	13.97%	1531.47
1987	12.65% 1650.67	3.78% 1713.05	2.40% 1754.08	-1.83% 1722.04	0.38% 1728.59	4.64% 1808.85	4.42% 1888.89	3.26% 1950.43	-2.29% 1905.81	-21.88% 1488.78	-7.89% 1371.31	6.58% 1461.61	-0.25%	1636.53
1988	4.27% 1523.99	4.39% 1590.92	-2.57% 1550.11	0.87% 1563.54	0.12% 1565.34	4.34% 1633.32	-0.72% 1621.48	-3.30% 1567.98	3.56% 1623.81	2.19% 1659.44	-1.94% 1627.3	1.53% 1652.25	13.04%	1748.80
1989	6.64% 1761.9	-2.48% 1718.13	1.93% 1751.33	4.53% 1830.63	3.30% 1891.11	-0.53% 1881.07	8.16% 2034.49	1.49% 2064.73	-0.67% 2050.99	-2.95% 1990.4	1.63% 2022.75	1.96% 2062.3	24.82%	1868.77
1990	-6.94% 1919.13	0.86% 1935.73	2.06% 1975.7	-2.87% 1919.03	8.51% 2082.39	-0.74% 2066.95	-0.45% 2057.65	-9.06% 1871.23	-5.15% 1774.8	-1.00% 1757.04	5.95% 1861.61	2.52% 1908.45	-7.46%	1996.97
1991	3.93% 1983.53	6.99% 2122.15	2.29% 2170.79	0.03% 2171.53	3.71% 2252.1	-4.47% 2151.44	4.36% 2245.23	2.05% 2291.22	-1.55% 2255.8	1.50% 2289.64	-4.06% 2196.69	10.44% 2426.04	27.12%	2133.96
1992	-1.41% 2391.78	0.89% 2413.03	-2.17% 2360.59	2.26% 2413.98	0.25% 2420.01	-1.98% 2372	3.93% 2465.27	-2.20% 2411.13	0.63% 2426.25	0.48% 2437.99	2.98% 2510.73	1.16% 2539.92	4.69%	2280.35
1993	0.71% 2558	0.89% 2580.84	2.19% 2637.3	-2.39% 2574.28	2.11% 2628.63	0.20% 2633.92	-0.24% 2627.47	3.38% 2716.18	-0.64% 2698.73	1.63% 2742.61	-1.77% 2694.08	1.68% 2739.44	7.86%	2436.78
1994	3.10% 2824.24	-2.95% 2741.03	-4.69% 2612.35	1.34% 2647.24	0.75% 2667.12	-2.81% 2592.26	3.04% 2671.14	3.71% 2770.21	-2.47% 2701.8	1.24% 2735.32	-3.97% 2626.62	1.02% 2653.37	-3.14%	2603.94
1995	1.99% 2706.13	3.41% 2798.34	2.41% 2865.9	2.31% 2932.2	3.29% 3028.74	1.89% 3085.84	3.25% 3186.08	0.23% 3193.27	3.73% 3312.33	-1.17% 3273.73	4.52% 3421.55	1.83% 3484.15	31.31%	2782.57
1996	3.19% 3595.39	0.81% 3624.67	1.20% 3668.24	1.25% 3713.92	2.16% 3794.17	0.10% 3798.08	-4.59% 3623.62	2.42% 3711.27	4.66% 3884.05	1.95% 3959.86	6.39% 4212.89	-1.54% 4148.07	19.06%	2973.45
1997	5.02% 4356.17	0.86% 4393.49	-4.08% 4214.16	4.61% 4408.61	5.96% 4671.26	4.68% 4889.72	6.93% 5228.71	-4.86% 4974.73	5.69% 5257.58	-3.24% 5087.44	3.73% 5277.35	2.42% 5405.19	30.31%	3177.43
1998	-0.11% 5399.26	6.59% 5754.86	5.24% 6056.42	0.80% 6104.95	-2.09% 5977.12	2.38% 6119.34	-2.33% 5977.01	-14.98% 5081.73	4.97% 5334.13	7.71% 5745.24	5.18% 6042.89	4.25% 6299.93	16.55%	3395.40
1999	0.78% 6348.89	-2.33% 6201.07	2.92% 6382.2	5.09% 6706.92	-1.90% 6579.61	4.16% 6853.15	-3.40% 6619.9	-2.19% 6474.61	-3.19% 6268	5.51% 6613.55	0.91% 6673.93	3.03% 6876.1	9.15%	3628.32
2000	-4.39% 6574.01	-4.68% 6266.42	9.29% 6848.61	-0.55% 6811.17	-0.09% 6805.25	-0.10% 6798.17	-0.36% 6773.85	5.29% 7132.3	-1.70% 7010.81	0.45% 7042.32	-5.44% 6659.12	4.30% 6945.57	1.01%	3877.22
2001	1.03% 7017.15	-5.53% 6629.09	-4.99% 6298.35	6.58% 6712.52	1.08% 6784.85	-3.10% 6574.32	-0.78% 6523.36	-4.72% 6215.66	-7.48% 5750.42	0.46% 5776.85	6.03% 6125.04	1.82% 6236.39	-10.21%	4143.20
2002	-1.92% 6116.9	0.02% 6117.96	3.77% 6348.79	-4.37% 6071.22	-0.59% 6035.27	-6.61% 5636.54	-7.82% 5195.61	0.85% 5239.81	-10.11% 4709.96	6.16% 5000.32	4.73% 5236.85	-4.52% 5000	-19.83%	4427.42
2003	-2.63% 4868.68	-3.13% 4716.07	0.30% 4730.21	8.48% 5131.56	5.92% 5435.37	1.28% 5505.17	0.98% 5558.99	1.82% 5660.16	-0.28% 5644.03	5.58% 5959.01	1.91% 6073.02	6.44% 6464	29.28%	4731.14
2004	1.36% 6551.63	2.15% 6692.37	-1.39% 6599.06	-2.42% 6439.42	0.70% 6484.72	1.82% 6602.99	-3.03% 6403.15	0.80% 6454.22	1.80% 6570.25	1.86% 6692.71	4.68% 7005.72	3.49% 7250.06	12.16%	5055.70
2005	-2.21% 7089.83	3.26% 7321.23	-2.10% 7167.53	-2.22% 7008.32	1.80% 7134.33	1.17% 7217.78	3.59% 7476.66	0.26% 7496.09	1.83% 7632.98	-2.62% 7433.12	2.85% 7645.28	1.42% 7753.95	6.95%	5402.52
2006	4.55% 8106.55	-0.57% 8060.61	2.14% 8233.2	2.89% 8471.43	-3.33% 8189.11	-0.24% 8169.07	0.89% 8242.12	1.78% 8388.56	0.97% 8469.65	3.60% 8774.98	2.21% 8969	1.90% 9139.02	17.86%	5773.13
2007	1.27% 9254.73	-1.41% 9124.54	1.50% 9261.82	3.95% 9627.73	3.64% 9978.64	-1.06% 9873.02	-3.23% 9554.5	0.44% 9596.98	4.61% 10039.28	2.71% 10311.61	-4.41% 9856.85	-1.18% 9740.32	6.58%	6169.17
2008	-6.31% 9126.16	-1.79% 8962.46	-1.84% 8797.29	5.71% 9299.6	1.09% 9401.08	-7.88% 8660.48	-2.56% 8438.64	-0.67% 8382.08	-10.13% 7532.8	-19.54% 6061.09	-7.62% 5599.3	2.82% 5757.05	-40.89%	6592.38
2009	-9.75% 5195.79	-11.14% 4617.03	7.84% 4978.98	10.73% 5513.36	8.90% 6004.07	-1.65% 5905.15	8.79% 6424.28	3.41% 6643.24	4.03% 6910.88	-2.48% 6739.45	5.24% 7092.36	1.31% 7184.96	24.80%	7044.62
2010	-4.19% 6883.78	2.20% 7035.04	5.87% 7447.8	0.36% 7474.4	-9.14% 6791.57	-4.74% 6469.65	8.18% 6998.99	-4.21% 6704.15	8.61% 7281.07	3.19% 7513.35	-1.10% 7430.94	7.17% 7964.02	10.84%	7527.88
2011	2.20% 8139.16	3.68% 8438.55	-0.40% 8404.98	3.17% 8671.41	-2.24% 8477.28	-1.87% 8319.1	-2.88% 8079.44	-6.82% 7528.39	-9.79% 6791.65	11.36% 7563.38	-1.04% 7484.5	-0.10% 7477.03	-6.11%	8044.29
2012	4.83% 7838.48	3.51% 8113.24	1.15% 8206.93	-1.07% 8119.06	-8.07% 7463.96	4.53% 7801.84	0.80% 7863.93	1.92% 8014.93	2.95% 8251	-0.36% 8221.4	0.47% 8260.43	2.22% 8443.51	12.93%	8596.13
2013	5.34% 8894.71	-0.29% 8868.72	2.69% 9107.04	1.86% 9276.88	0.27% 9302.27	-2.04% 9112.69	4.90% 9558.83	-3.01% 9270.66	3.78% 9621.24	4.04% 10009.64	1.73% 10183.23	2.13% 10400.32	23.18%	9185.82
2014	-4.16% 9967.65	4.60% 10425.86	0.98% 10527.77	0.94% 10627.17	1.22% 10756.31	2.07% 10979.42	-2.30% 10726.43	2.98% 11046.29	-3.11% 10702.93	1.33% 10845	1.02% 10955.41	-1.06% 10839.24	4.22%	9815.97
2015	-2.79% 10537.22	4.99% 11062.79	-1.48% 10899.19	1.38% 11049.74	0.06% 11056.3	-2.27% 10805.2	0.71% 10882.28	-6.49% 10176.5	-3.70% 9799.69	6.75% 10460.96	-0.49% 10409.59	-2.56% 10143.42	-6.42%	10489.35
2016	-5.03% 9632.7	-0.76% 9559.53	6.78% 10207.37	2.25% 10436.92	0.04% 10441	0.47% 10489.76	2.82% 10785.51	-0.19% 10764.75	-0.40% 10721.74	-2.24% 10481.89	3.40% 10838.46	2.02% 11056.9	9.01%	11208.92
2017	1.50% 11222.96	2.58% 11512.39	-0.17% 11492.85	0.38% 11536.08	0.54% 11598.03	1.41% 11761.7	1.75% 11967.67	-0.77% 11875.69	2.81% 12209.16	1.08% 12341.01	2.32% 12627.8	1.43% 12808.84	15.84%	11977.85
2018	4.37% 13367.96	-5.35% 12652.55	-1.58% 12452.06	0.51% 12515.36	0.09% 12527.14	-0.18% 12504.25	3.67% 12963.28	0.41% 13016.89	0.50% 13082.52	-6.68% 12208.06	2.04% 12457.55	-8.69% 11374.39	-11.20%	12799.53
2019	8.13% 12299.03	2.81% 12644.81	0.41% 12696.88	2.87% 13060.65	-6.10% 12264.49	6.40% 13049.71	0.13% 13066.6	-2.52% 12736.88	2.10% 13004.74	1.28% 13171.81	2.83% 13545.21	2.72% 13913.03	22.32%	13677.58
2020	-2.15% 13614.1	-9.06% 12380.97	-16.79% 10301.87	10.39% 11372.34	3.79% 11802.95	0.77% 11893.78	4.80% 12465.05	4.66% 13045.6	-2.63% 12701.89	-2.15% 12429.33	12.69% 14006.46	3.70% 14524.8	4.40%	14615.86
2021	-0.88% 14397.2	4.26% 15010.47	3.94% 15601.74	3.96% 16219.33	2.07% 16555.66	0.00% 16555.35	0.28% 16602.29	1.23% 16806.44	-3.94% 16144.92	5.40% 17016.41	-4.10% 16318.97	5.18% 17164.13	18.17%	15618.51
2022	-2.94% 16659.77	-2.08% 16313.89	2.19% 16670.91	-6.33% 15615.25	1.36% 15827.05	-8.46% 14487.64	5.80% 15327.71	-3.43% 14801.24	-8.98% 13472.18	9.46% 14747.03	7.00% 15780.02	-3.78% 15184.31	-11.53%	16689.94
2023	5.61% 16036.39	-3.79% 15428.97	-0.35% 15374.91	1.11% 15545.88	-4.24% 14887.14	6.64% 15875.91	3.47% 16427.29	-2.60% 16000.37	-3.76% 15398.21	-3.11% 14919.2	7.84% 16088.84	4.75% 16852.89	10.99%	17834.87
2024	0.35% 16911.13	4.12% 17607.43	4.01% 18312.67	-3.87% 17603.34	2.73% 18083.69	-0.32% 18026.5	3.79% 18710.01	3.11% 19292.23	1.16% 19516.44	-1.42% 19238.95	5.37% 20272.04	-5.80% 19097.1	13.32%	19058.34
2025	4.72% 19998.82	0.15% 20028.19	-3.16% 19395.86	-1.45% 19114.24	3.50% 19783.81	3.26% 20429.55	0.14% 20458.44	3.39% 21151.47	-0.50% 21044.87				10.20%	20365.74

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%
02 Sep 2025	21044.87	21151.47	21151.47	20894.59	-106.60	-0.50%
29 Aug 2025	21151.47	21165.05	21183.00	21083.44	-13.58	-0.06%
28 Aug 2025	21165.05	21132.43	21182.76	21088.92	32.62	0.15%
27 Aug 2025	21132.43	21082.56	21158.66	21032.23	49.87	0.24%
26 Aug 2025	21082.56	21000.56	21095.51	20980.52	82.00	0.39%
25 Aug 2025	21000.56	21150.11	21151.44	21000.38	-149.55	-0.71%
22 Aug 2025	21150.11	20818.60	21195.68	20818.60	331.51	1.59%
21 Aug 2025	20818.60	20865.55	20865.55	20746.94	-46.95	-0.23%
20 Aug 2025	20865.55	20820.66	20896.54	20776.43	44.89	0.22%
19 Aug 2025	20820.66	20816.24	20927.44	20788.58	4.42	0.02%
18 Aug 2025	20816.24	20802.68	20844.53	20784.80	13.56	0.07%
15 Aug 2025	20802.68	20808.43	20871.10	20780.48	-5.75	-0.03%
14 Aug 2025	20808.43	20867.67	20867.67	20710.75	-59.24	-0.28%
13 Aug 2025	20867.67	20709.73	20872.65	20709.73	157.94	0.76%
12 Aug 2025	20709.73	20483.16	20712.32	20483.16	226.57	1.11%
11 Aug 2025	20483.16	20524.24	20580.81	20462.47	-41.08	-0.20%
08 Aug 2025	20524.24	20465.75	20575.65	20465.75	58.49	0.29%
07 Aug 2025	20465.75	20489.05	20642.99	20402.92	-23.30	-0.11%
06 Aug 2025	20489.05	20457.10	20538.20	20445.54	31.95	0.16%
05 Aug 2025	20457.10	20488.86	20527.56	20364.82	-31.76	-0.16%
04 Aug 2025	20488.86	20267.69	20489.31	20267.69	221.17	1.09%
01 Aug 2025	20267.69	20458.44	20458.44	20131.76	-190.75	-0.93%
31 Jul 2025	20458.44	20630.88	20657.75	20421.65	-172.44	-0.84%
30 Jul 2025	20630.88	20761.56	20771.19	20551.75	-130.68	-0.63%
29 Jul 2025	20761.56	20821.28	20821.28	20723.90	-59.72	-0.29%
28 Jul 2025	20821.28	20950.45	20950.45	20786.69	-129.17	-0.62%
25 Jul 2025	20950.45	20853.42	20959.27	20832.30	97.03	0.47%
24 Jul 2025	20853.42	20921.84	20950.86	20853.40	-68.42	-0.33%
23 Jul 2025	20921.84	20658.79	20924.90	20658.79	263.05	1.27%
22 Jul 2025	20658.79	20514.47	20675.33	20514.47	144.32	0.70%
21 Jul 2025	20514.47	20541.56	20665.20	20513.53	-27.09	-0.13%
18 Jul 2025	20541.56	20589.52	20647.68	20512.19	-47.96	-0.23%
17 Jul 2025	20589.52	20485.74	20617.90	20455.78	103.78	0.51%
16 Jul 2025	20485.74	20374.38	20502.25	20277.73	111.36	0.55%
15 Jul 2025	20374.38	20581.45	20627.35	20370.77	-207.07	-1.01%
14 Jul 2025	20581.45	20547.67	20594.84	20484.63	33.78	0.16%
11 Jul 2025	20547.67	20678.11	20678.11	20499.56	-130.44	-0.63%
10 Jul 2025	20678.11	20608.23	20724.56	20574.09	69.88	0.34%
09 Jul 2025	20608.23	20541.96	20616.00	20515.18	66.27	0.32%
08 Jul 2025	20541.96	20545.60	20599.17	20524.28	-3.64	-0.02%
07 Jul 2025	20545.60	20725.79	20725.79	20441.46	-180.19	-0.87%
03 Jul 2025	20725.79	20596.93	20742.38	20596.93	128.86	0.63%
02 Jul 2025	20596.93	20541.37	20596.93	20477.70	55.56	0.27%
01 Jul 2025	20541.37	20429.55	20582.27	20393.69	111.82	0.55%
30 Jun 2025	20429.55	20338.41	20440.55	20338.41	91.14	0.45%
27 Jun 2025	20338.41	20256.20	20435.26	20243.24	82.21	0.41%
26 Jun 2025	20256.20	20087.45	20273.33	20087.45	168.75	0.84%
25 Jun 2025	20087.45	20217.34	20217.34	20083.14	-129.89	-0.64%
24 Jun 2025	20217.34	20008.18	20262.20	20008.18	209.16	1.05%
23 Jun 2025	20008.18	19868.36	20017.11	19765.42	139.82	0.70%
20 Jun 2025	19868.36	19901.13	19967.45	19838.30	-32.77	-0.16%
18 Jun 2025	19901.13	19918.28	20016.42	19882.94	-17.15	-0.09%
17 Jun 2025	19918.28	20087.96	20087.96	19903.37	-169.68	-0.84%
16 Jun 2025	20087.96	19981.07	20204.38	19981.07	106.89	0.53%
13 Jun 2025	19981.07	20199.49	20199.49	19934.62	-218.42	-1.08%
12 Jun 2025	20199.49	20119.09	20199.52	20052.99	80.40	0.40%
11 Jun 2025	20119.09	20114.81	20194.20	20068.52	4.28	0.02%
10 Jun 2025	20114.81	20034.46	20133.41	20034.46	80.35	0.40%
09 Jun 2025	20034.46	20045.36	20110.37	19983.45	-10.90	-0.05%
06 Jun 2025	20045.36	19883.29	20077.11	19883.29	162.07	0.82%
05 Jun 2025	19883.29	19887.32	19959.07	19831.31	-4.03	-0.02%
04 Jun 2025	19887.32	19912.38	20008.76	19887.32	-25.06	-0.13%
03 Jun 2025	19912.38	19834.77	19934.69	19738.85	77.61	0.39%
02 Jun 2025	19834.77	19783.81	19835.23	19599.43	50.96	0.26%
30 May 2025	19783.81	19743.85	19824.37	19613.92	39.96	0.20%
29 May 2025	19743.85	19678.94	19750.83	19603.81	64.91	0.33%
28 May 2025	19678.94	19829.89	19829.89	19655.42	-150.95	-0.76%
27 May 2025	19829.89	19534.84	19838.76	19534.84	295.05	1.51%
23 May 2025	19534.84	19564.71	19587.79	19390.86	-29.87	-0.15%
22 May 2025	19564.71	19607.81	19659.59	19476.69	-43.10	-0.22%
21 May 2025	19607.81	19942.21	19942.21	19592.14	-334.40	-1.68%
20 May 2025	19942.21	19975.09	19993.75	19870.99	-32.88	-0.16%
19 May 2025	19975.09	19934.06	19981.26	19782.47	41.03	0.21%
16 May 2025	19934.06	19784.69	19934.06	19754.71	149.37	0.75%
15 May 2025	19784.69	19628.46	19791.56	19585.90	156.23	0.80%
14 May 2025	19628.46	19723.38	19742.75	19598.03	-94.92	-0.48%
13 May 2025	19723.38	19711.55	19794.42	19675.29	11.83	0.06%
12 May 2025	19711.55	19319.20	19716.90	19319.20	392.35	2.03%
09 May 2025	19319.20	19314.18	19406.62	19292.86	5.02	0.03%
08 May 2025	19314.18	19262.38	19491.18	19262.38	51.80	0.27%
07 May 2025	19262.38	19182.16	19332.33	19176.86	80.22	0.42%
06 May 2025	19182.16	19303.23	19310.66	19138.41	-121.07	-0.63%
05 May 2025	19303.23	19386.68	19400.55	19253.81	-83.45	-0.43%
02 May 2025	19386.68	19049.84	19420.79	19049.84	336.84	1.77%
01 May 2025	19049.84	19114.24	19191.12	19032.87	-64.40	-0.34%
30 Apr 2025	19114.24	19089.21	19149.94	18753.59	25.03	0.13%
29 Apr 2025	19089.21	18971.73	19130.84	18924.72	117.48	0.62%
28 Apr 2025	18971.73	18899.80	19030.68	18822.43	71.93	0.38%
25 Apr 2025	18899.80	18895.41	18909.46	18743.76	4.39	0.02%
24 Apr 2025	18895.41	18631.09	18918.29	18600.13	264.32	1.42%
23 Apr 2025	18631.09	18455.14	18944.28	18455.14	175.95	0.95%
22 Apr 2025	18455.14	18032.37	18491.26	18032.37	422.77	2.34%
21 Apr 2025	18032.37	18367.12	18367.12	17857.80	-334.75	-1.82%
17 Apr 2025	18367.12	18245.65	18514.98	18245.65	121.47	0.67%
16 Apr 2025	18245.65	18430.04	18503.18	18124.48	-184.39	-1.00%
15 Apr 2025	18430.04	18432.25	18604.06	18421.55	-2.21	-0.01%
14 Apr 2025	18432.25	18219.65	18521.09	18219.65	212.60	1.17%
11 Apr 2025	18219.65	17890.57	18278.20	17780.59	329.08	1.84%
10 Apr 2025	17890.57	18398.48	18398.48	17441.03	-507.91	-2.76%
09 Apr 2025	18398.48	17188.46	18484.44	16925.60	1210.02	7.04%
08 Apr 2025	17188.46	17438.64	18002.57	16956.31	-250.18	-1.43%
07 Apr 2025	17438.64	17618.61	18021.29	16820.11	-179.97	-1.02%
04 Apr 2025	17618.61	18767.19	18767.19	17583.70	-1148.58	-6.12%
03 Apr 2025	18767.19	19532.74	19532.74	18758.31	-765.55	-3.92%
02 Apr 2025	19532.74	19398.28	19563.23	19258.07	134.46	0.69%
01 Apr 2025	19398.28	19395.86	19463.54	19204.15	2.42	0.01%
31 Mar 2025	19395.86	19270.30	19471.92	19044.55	125.56	0.65%
28 Mar 2025	19270.30	19534.72	19534.72	19227.11	-264.42	-1.35%
27 Mar 2025	19534.72	19585.83	19631.86	19448.85	-51.11	-0.26%
26 Mar 2025	19585.83	19678.44	19741.66	19529.37	-92.61	-0.47%
25 Mar 2025	19678.44	19704.21	19772.26	19615.99	-25.77	-0.13%
24 Mar 2025	19704.21	19454.30	19724.24	19454.30	249.91	1.28%
21 Mar 2025	19454.30	19537.27	19537.27	19308.69	-82.97	-0.42%
20 Mar 2025	19537.27	19581.32	19617.66	19446.48	-44.05	-0.22%
19 Mar 2025	19581.32	19421.58	19663.59	19417.75	159.74	0.82%
18 Mar 2025	19421.58	19494.71	19495.67	19348.40	-73.13	-0.38%
17 Mar 2025	19494.71	19231.35	19551.03	19231.35	263.36	1.37%
14 Mar 2025	19231.35	18875.53	19245.38	18875.53	355.82	1.89%
13 Mar 2025	18875.53	19051.64	19068.20	18818.53	-176.11	-0.92%
12 Mar 2025	19051.64	19052.13	19185.92	18912.91	-0.49	0.00%
11 Mar 2025	19052.13	19202.38	19202.38	18930.06	-150.25	-0.78%
10 Mar 2025	19202.38	19573.06	19573.06	19052.78	-370.68	-1.89%
07 Mar 2025	19573.06	19506.34	19607.91	19291.71	66.72	0.34%
06 Mar 2025	19506.34	19754.57	19754.57	19428.01	-248.23	-1.26%
05 Mar 2025	19754.57	19495.56	19794.69	19495.56	259.01	1.33%
04 Mar 2025	19495.56	19823.48	19823.48	19383.39	-327.92	-1.65%
03 Mar 2025	19823.48	20028.19	20161.90	19714.45	-204.71	-1.02%
28 Feb 2025	20028.19	19808.15	20035.83	19730.95	220.04	1.11%
27 Feb 2025	19808.15	19932.85	20042.99	19803.33	-124.70	-0.63%
26 Feb 2025	19932.85	19924.05	20080.90	19889.24	8.80	0.04%
25 Feb 2025	19924.05	19859.20	19990.90	19775.61	64.85	0.33%
24 Feb 2025	19859.20	19881.53	19958.75	19796.34	-22.33	-0.11%
21 Feb 2025	19881.53	20149.85	20149.85	19847.62	-268.32	-1.33%
20 Feb 2025	20149.85	20228.20	20228.20	20044.45	-78.35	-0.39%
19 Feb 2025	20228.20	20240.39	20240.39	20144.28	-12.19	-0.06%
18 Feb 2025	20240.39	20130.49	20240.59	20130.49	109.90	0.55%
14 Feb 2025	20130.49	20181.29	20239.27	20120.80	-50.80	-0.25%
13 Feb 2025	20181.29	20062.31	20190.87	20034.32	118.98	0.59%
12 Feb 2025	20062.31	20168.21	20168.21	19955.46	-105.90	-0.53%
11 Feb 2025	20168.21	20117.88	20180.56	20049.38	50.33	0.25%
10 Feb 2025	20117.88	20039.48	20143.46	20039.48	78.40	0.39%
07 Feb 2025	20039.48	20157.58	20230.83	20034.62	-118.10	-0.59%
06 Feb 2025	20157.58	20128.89	20211.00	20056.98	28.69	0.14%
05 Feb 2025	20128.89	19964.61	20130.17	19964.61	164.28	0.82%
04 Feb 2025	19964.61	19870.33	19990.67	19870.33	94.28	0.47%
03 Feb 2025	19870.33	19998.82	19998.82	19639.32	-128.49	-0.64%
31 Jan 2025	19998.82	20166.22	20212.19	19984.11	-167.40	-0.83%
30 Jan 2025	20166.22	19927.47	20218.73	19927.47	238.75	1.20%
29 Jan 2025	19927.47	19970.63	20057.66	19881.72	-43.16	-0.22%
28 Jan 2025	19970.63	19980.00	20009.48	19903.22	-9.37	-0.05%
27 Jan 2025	19980.00	19997.47	19997.47	19839.44	-17.47	-0.09%
24 Jan 2025	19997.47	19978.78	20047.14	19966.44	18.69	0.09%
23 Jan 2025	19978.78	19827.62	19978.78	19827.62	151.16	0.76%
22 Jan 2025	19827.62	19893.59	19927.77	19821.97	-65.97	-0.33%
21 Jan 2025	19893.59	19607.37	19897.26	19607.37	286.22	1.46%
17 Jan 2025	19607.37	19548.63	19673.71	19548.63	58.74	0.30%
16 Jan 2025	19548.63	19422.71	19570.63	19408.48	125.92	0.65%
15 Jan 2025	19422.71	19176.65	19461.63	19176.65	246.06	1.28%
14 Jan 2025	19176.65	19047.33	19187.05	19026.41	129.32	0.68%
13 Jan 2025	19047.33	18963.01	19050.29	18857.22	84.32	0.44%
10 Jan 2025	18963.01	19240.74	19240.74	18941.51	-277.73	-1.44%
08 Jan 2025	19240.74	19213.88	19245.12	19080.19	26.86	0.14%
07 Jan 2025	19213.88	19261.42	19383.49	19157.17	-47.54	-0.25%
06 Jan 2025	19261.42	19254.29	19426.84	19236.48	7.13	0.04%
03 Jan 2025	19254.29	19095.42	19276.70	19095.42	158.87	0.83%
02 Jan 2025	19095.42	19097.10	19254.72	19014.41	-1.68	-0.01%
31 Dec 2024	19097.10	19077.93	19175.46	19036.24	19.17	0.10%
30 Dec 2024	19077.93	19238.48	19238.48	18953.55	-160.55	-0.83%
27 Dec 2024	19238.48	19364.50	19365.62	19156.28	-126.02	-0.65%
26 Dec 2024	19364.50	19341.48	19387.38	19282.11	23.02	0.12%
24 Dec 2024	19341.48	19207.11	19341.83	19189.24	134.37	0.70%
23 Dec 2024	19207.11	19119.44	19221.98	19009.57	87.67	0.46%
20 Dec 2024	19119.44	18958.21	19246.41	18860.61	161.23	0.85%
19 Dec 2024	18958.21	18986.96	19191.93	18956.00	-28.75	-0.15%
18 Dec 2024	18986.96	19517.61	19563.27	18983.13	-530.65	-2.72%
17 Dec 2024	19517.61	19627.68	19627.68	19484.49	-110.07	-0.56%
16 Dec 2024	19627.68	19729.37	19773.05	19615.71	-101.69	-0.52%
13 Dec 2024	19729.37	19769.09	19792.15	19699.23	-39.72	-0.20%
12 Dec 2024	19769.09	19891.03	19898.00	19769.08	-121.94	-0.61%
11 Dec 2024	19891.03	19881.90	19946.68	19877.12	9.13	0.05%
10 Dec 2024	19881.90	20006.26	20006.26	19870.31	-124.36	-0.62%
09 Dec 2024	20006.26	20107.79	20180.95	20005.39	-101.53	-0.50%
06 Dec 2024	20107.79	20157.44	20223.48	20083.94	-49.65	-0.25%
05 Dec 2024	20157.44	20188.60	20237.80	20153.90	-31.16	-0.15%
04 Dec 2024	20188.60	20185.81	20218.97	20130.69	2.79	0.01%
03 Dec 2024	20185.81	20213.22	20270.40	20158.07	-27.41	-0.14%
02 Dec 2024	20213.22	20272.04	20315.58	20158.43	-58.82	-0.29%
29 Nov 2024	20272.04	20209.82	20332.50	20209.82	62.22	0.31%
27 Nov 2024	20209.82	20219.45	20303.83	20198.76	-9.63	-0.05%
26 Nov 2024	20219.45	20220.36	20235.51	20125.31	-0.91	0.00%
25 Nov 2024	20220.36	20123.45	20300.16	20123.45	96.91	0.48%
22 Nov 2024	20123.45	19968.30	20132.48	19968.30	155.15	0.78%
21 Nov 2024	19968.30	19749.13	20008.83	19749.13	219.17	1.11%
20 Nov 2024	19749.13	19718.25	19760.27	19623.96	30.88	0.16%
19 Nov 2024	19718.25	19718.42	19740.44	19566.05	-0.17	0.00%
18 Nov 2024	19718.42	19645.77	19746.51	19626.54	72.65	0.37%
15 Nov 2024	19645.77	19733.58	19733.58	19609.45	-87.81	-0.44%
14 Nov 2024	19733.58	19845.42	19897.94	19720.80	-111.84	-0.56%
13 Nov 2024	19845.42	19853.29	19929.61	19817.16	-7.87	-0.04%
12 Nov 2024	19853.29	20015.87	20015.87	19799.74	-162.58	-0.81%
11 Nov 2024	20015.87	19937.13	20084.53	19937.13	78.74	0.39%
08 Nov 2024	19937.13	19876.10	19990.34	19850.29	61.03	0.31%
07 Nov 2024	19876.10	19828.00	19924.09	19828.00	48.10	0.24%
06 Nov 2024	19828.00	19463.79	19846.63	19463.79	364.21	1.87%
05 Nov 2024	19463.79	19243.39	19464.31	19243.39	220.40	1.15%
04 Nov 2024	19243.39	19253.54	19337.93	19196.39	-10.15	-0.05%
01 Nov 2024	19253.54	19238.95	19423.21	19238.95	14.59	0.08%
31 Oct 2024	19238.95	19416.27	19416.27	19236.63	-177.32	-0.91%
30 Oct 2024	19416.27	19456.69	19506.10	19362.38	-40.42	-0.21%
29 Oct 2024	19456.69	19549.67	19549.67	19452.70	-92.98	-0.48%
28 Oct 2024	19549.67	19456.27	19575.91	19456.27	93.40	0.48%
25 Oct 2024	19456.27	19560.73	19648.74	19438.80	-104.46	-0.53%
24 Oct 2024	19560.73	19594.24	19620.02	19496.22	-33.51	-0.17%
23 Oct 2024	19594.24	19653.36	19653.36	19493.42	-70.34	-0.36%
22 Oct 2024	19664.58	19720.32	19720.32	19579.84	-55.74	-0.28%
21 Oct 2024	19720.32	19884.81	19884.81	19690.32	-164.49	-0.83%
18 Oct 2024	19884.81	19855.26	19905.65	19808.99	29.55	0.15%
17 Oct 2024	19855.26	19825.49	19901.49	19825.49	29.77	0.15%
16 Oct 2024	19825.49	19678.71	19838.29	19678.71	146.78	0.75%
15 Oct 2024	19678.71	19814.55	19814.55	19669.80	-135.84	-0.69%
14 Oct 2024	19814.55	19711.22	19834.18	19690.54	103.33	0.52%
11 Oct 2024	19711.22	19496.01	19719.61	19496.01	215.21	1.10%
10 Oct 2024	19496.01	19547.09	19547.09	19452.91	-51.08	-0.26%
09 Oct 2024	19547.09	19435.03	19560.92	19388.12	112.06	0.58%
08 Oct 2024	19435.03	19432.30	19452.82	19370.30	2.73	0.01%
07 Oct 2024	19432.30	19538.68	19538.68	19367.29	-106.38	-0.54%
04 Oct 2024	19538.68	19387.68	19541.03	19387.68	151.00	0.78%
03 Oct 2024	19387.68	19481.79	19481.79	19317.15	-94.11	-0.48%
02 Oct 2024	19481.79	19473.93	19506.25	19403.84	7.86	0.04%
01 Oct 2024	19473.93	19516.44	19529.07	19384.83	-42.51	-0.22%
30 Sep 2024	19516.44	19501.22	19526.69	19352.42	15.22	0.08%
27 Sep 2024	19501.22	19501.72	19597.32	19484.75	-0.50	0.00%
26 Sep 2024	19501.72	19381.18	19527.82	19381.18	120.54	0.62%
25 Sep 2024	19381.18	19506.55	19528.59	19363.21	-125.37	-0.64%
24 Sep 2024	19506.55	19445.43	19519.34	19445.43	61.12	0.31%
23 Sep 2024	19445.43	19373.74	19458.77	19373.74	71.69	0.37%
20 Sep 2024	19373.74	19432.42	19432.42	19297.87	-58.68	-0.30%
19 Sep 2024	19432.42	19195.56	19471.24	19195.56	236.86	1.23%
18 Sep 2024	19195.56	19225.78	19400.35	19185.97	-30.22	-0.16%
17 Sep 2024	19225.78	19256.38	19331.59	19176.51	-30.60	-0.16%
16 Sep 2024	19256.38	19121.50	19265.16	19121.50	134.88	0.71%
13 Sep 2024	19121.50	18987.90	19161.17	18987.90	133.60	0.70%
12 Sep 2024	18987.90	18866.63	19001.12	18806.23	121.27	0.64%
11 Sep 2024	18866.63	18822.22	18876.86	18513.07	44.41	0.24%
10 Sep 2024	18822.22	18859.69	18892.24	18684.90	-37.47	-0.20%
09 Sep 2024	18859.69	18663.14	18932.64	18663.14	196.55	1.05%
06 Sep 2024	18663.14	18878.02	18970.69	18639.83	-214.88	-1.14%
05 Sep 2024	18878.02	19001.92	19040.53	18819.28	-123.90	-0.65%

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 7.43%

- CAGR 6.86%

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