- Sensexindia.in

Historical Data

- CAGR -5.59%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1999												38.24% 327.62		327.62
2000	-23.96% 249.12	4.87% 261.25	-38.45% 160.81	-38.51% 98.88	-32.49% 66.75	77.87% 118.73	-33.58% 78.86	-4.18% 75.56	-30.49% 52.52	-2.89% 51	-43.63% 28.75	-26.75% 21.06	-93.57%	309.31
2001	37.99% 29.06	-41.71% 16.94	-49.47% 8.56	10.40% 9.45	9.31% 10.33	-11.13% 9.18	-15.58% 7.75	-45.68% 4.21	-30.88% 2.91	8.59% 3.16	82.28% 5.76	3.12% 5.94	-71.79%	292.02
2002	-22.39% 4.61	-32.54% 3.11	28.62% 4	-42.75% 2.29	-12.66% 2	-35.00% 1.3	-18.46% 1.06	-10.38% 0.95	-12.63% 0.83	16.87% 0.97	112.37% 2.06	-16.02% 1.73	-70.88%	275.70
2003	-23.12% 1.33	15.04% 1.53	-7.84% 1.41	71.63% 2.42	51.24% 3.66	30.60% 4.78	-4.18% 4.58	-9.17% 4.16	3.13% 4.29	84.15% 7.9	69.62% 13.4	-19.70% 10.76	521.97%	260.29
2004	20.35% 12.95	16.45% 15.08	-12.86% 13.14	-9.89% 11.84	25.51% 14.86	20.79% 17.95	-16.82% 14.93	-9.91% 13.45	4.46% 14.05	-1.42% 13.85	-6.50% 12.95	0.62% 13.03	21.10%	245.74
2005	0.54% 13.1	-15.95% 11.01	15.62% 12.73	-7.23% 11.81	18.88% 14.04	-6.48% 13.13	16.30% 15.27	-9.36% 13.84	15.25% 15.95	8.71% 17.34	15.11% 19.96	-0.15% 19.93	52.95%	232.00
2006	9.78% 21.88	21.12% 26.5	24.11% 32.89	2.43% 33.69	-7.12% 31.29	15.66% 36.19	9.51% 39.63	-1.09% 39.2	27.53% 49.99	-6.26% 46.86	4.29% 48.87	8.70% 53.12	166.53%	219.03
2007	5.76% 56.18	-8.21% 51.57	-3.20% 49.92	-11.70% 44.08	0.29% 44.21	10.02% 48.64	-30.18% 33.96	-5.12% 32.22	-10.83% 28.73	36.41% 39.19	-2.88% 38.06	-9.09% 34.6	-34.86%	206.79
2008	-12.72% 30.2	16.42% 35.16	-19.91% 28.16	27.02% 35.77	9.17% 39.05	-10.91% 34.79	-32.91% 23.34	-1.89% 22.9	-23.84% 17.44	-17.55% 14.38	-14.67% 12.27	22.98% 15.09	-56.39%	195.23
2009	-10.67% 13.48	34.20% 18.09	7.24% 19.4	13.51% 22.02	1.14% 22.27	-13.88% 19.18	-14.29% 16.44	7.30% 17.64	11.56% 19.68	11.79% 22	9.09% 24	5.58% 25.34	67.93%	184.32
2010	-2.53% 24.7	6.48% 26.3	19.47% 31.42	23.58% 38.83	2.29% 39.72	2.14% 40.57	-5.45% 38.36	20.10% 46.07	8.92% 50.18	2.97% 51.67	1.01% 52.19	-9.85% 47.05	85.67%	174.02
2011	2.70% 48.32	-22.33% 37.53	1.25% 38	-9.39% 34.43	-1.42% 33.94	-7.28% 31.47	-23.04% 24.22	-9.41% 21.94	-9.39% 19.88	35.51% 26.94	7.31% 28.91	11.66% 32.28	-31.39%	164.29
2012	-0.15% 32.23	11.70% 36	1.94% 36.7	-11.20% 32.59	-9.97% 29.34	8.21% 31.75	10.80% 35.18	6.62% 37.51	2.00% 38.26	-0.71% 37.99	-3.61% 36.62	11.71% 40.91	26.73%	155.11
2013	-0.49% 40.71	-9.21% 36.96	-4.44% 35.32	24.32% 43.91	5.03% 46.12	-7.74% 42.55	10.93% 47.2	-2.58% 45.98	12.44% 51.7	-13.42% 44.76	-0.09% 44.72	5.50% 47.18	15.33%	146.44
2014	1.06% 47.68	28.21% 61.13	-4.78% 58.21	-8.83% 53.07	2.39% 54.34	12.37% 61.06	-3.34% 59.02	2.37% 60.42	-1.03% 59.8	0.84% 60.3	7.15% 64.61	-2.55% 62.96	33.45%	138.25
2015	-7.62% 58.16	19.52% 69.51	2.22% 71.05	3.84% 73.78	3.37% 76.27	-8.46% 69.82	9.87% 76.71	-7.04% 71.31	-3.16% 69.06	-11.93% 60.82	-5.28% 57.61	-8.64% 52.63	-16.41%	130.52
2016	-13.32% 45.62	18.30% 53.97	2.96% 55.57	-8.24% 50.99	7.04% 54.58	2.47% 55.93	-9.65% 50.53	8.65% 54.9	-3.48% 52.99	31.10% 69.47	-3.99% 66.7	-0.03% 66.68	26.70%	123.22
2017	2.86% 68.59	-8.73% 62.6	-4.63% 59.7	2.08% 60.94	-22.63% 47.15	5.64% 49.81	-5.36% 47.14	0.02% 47.15	3.33% 48.72	7.25% 52.25	6.76% 55.78	16.60% 65.04	-2.46%	116.33
2018	3.00% 66.99	0.70% 67.46	5.22% 70.98	0.94% 71.65	5.21% 75.38	-2.85% 73.23	2.77% 75.26	-0.16% 75.14	-2.65% 73.15	-1.23% 72.25	-4.84% 68.75	-11.16% 61.08	-6.09%	109.83
2019	6.58% 65.1	7.00% 69.66	2.94% 71.71	11.64% 80.06	-5.87% 75.36	6.34% 80.14	9.97% 88.13	1.13% 89.13	2.52% 91.38	-5.34% 86.5	0.72% 87.12	-0.85% 86.38	41.42%	103.69
2020	8.07% 93.35	-7.33% 86.51	5.76% 91.49	6.80% 97.71	8.28% 105.8	1.22% 107.09	5.00% 112.44	3.55% 116.43	-5.06% 110.54	-13.95% 95.12	8.82% 103.51	1.43% 104.99	21.54%	97.89
2021	5.75% 111.03	-14.89% 94.5	7.83% 101.9	6.67% 108.7	5.07% 114.21	2.09% 116.6	2.85% 119.92	-5.56% 113.25	-7.65% 104.59	0.83% 105.46	6.87% 112.7	3.85% 117.04	11.48%	92.42
2022	-2.13% 114.55	-5.49% 108.26	10.28% 119.39	-5.96% 112.28	-10.01% 101.04	-9.61% 91.33	5.35% 96.22	-6.17% 90.28	-11.03% 80.32	9.97% 88.33	7.39% 94.86	-11.13% 84.3	-27.97%	87.25
2023	5.52% 88.95	-18.38% 72.6	7.85% 78.3	4.69% 81.97	12.38% 92.12	-2.44% 89.87	5.15% 94.5	11.21% 105.09	1.38% 106.54	-3.01% 103.33	11.81% 115.53	2.44% 118.35	40.39%	82.37
2024	4.12% 123.23	-9.99% 110.92	-1.95% 108.76	-7.20% 100.93	-8.61% 92.24	-2.34% 90.08	9.10% 98.28	3.62% 101.84	-0.87% 100.95	0.13% 101.08	-6.98% 94.02	1.73% 95.65	-19.18%	77.77
2025	4.44% 99.9	-19.24% 80.68	-0.22% 80.5	0.10% 80.58	-5.77% 75.93								-20.62%	73.42

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%
30 May 2025	75.93	75.78	76.21	74.75	-0.16	-0.21%
29 May 2025	76.09	76.86	77.00	75.50	-0.33	-0.43%
28 May 2025	76.42	77.75	77.75	76.25	-1.47	-1.89%
27 May 2025	77.89	77.00	78.04	76.01	2.05	2.70%
23 May 2025	75.84	76.10	76.71	75.75	-1.24	-1.61%
22 May 2025	77.08	76.38	78.06	76.24	0.66	0.86%
21 May 2025	76.42	76.53	77.79	76.20	-1.07	-1.38%
20 May 2025	77.49	77.72	78.90	77.21	-0.38	-0.49%
19 May 2025	77.87	76.80	78.20	76.41	-0.16	-0.21%
16 May 2025	78.03	76.95	78.05	76.23	1.52	1.99%
15 May 2025	76.51	77.39	77.39	74.85	-1.00	-1.29%
14 May 2025	77.51	77.74	79.11	77.25	-1.43	-1.81%
13 May 2025	78.94	79.30	79.50	78.11	0.15	0.19%
12 May 2025	78.79	79.01	79.70	77.61	2.54	3.33%
09 May 2025	76.25	83.00	83.89	76.20	-9.19	-10.76%
08 May 2025	85.44	83.70	86.15	83.36	2.58	3.11%
07 May 2025	82.86	82.84	83.44	82.17	-0.01	-0.01%
06 May 2025	82.87	82.54	83.56	82.15	-0.23	-0.28%
05 May 2025	83.10	82.17	84.05	81.91	0.56	0.68%
02 May 2025	82.54	82.21	83.04	81.64	1.43	1.76%
01 May 2025	81.11	81.30	81.93	80.33	0.53	0.66%
30 Apr 2025	80.58	79.61	80.80	78.96	-0.40	-0.49%
29 Apr 2025	80.98	80.06	81.47	79.53	0.80	1.00%
28 Apr 2025	80.18	79.85	81.04	79.32	0.39	0.49%
25 Apr 2025	79.79	79.20	80.38	78.76	0.59	0.74%
24 Apr 2025	79.20	75.87	79.57	75.55	3.33	4.39%
23 Apr 2025	75.87	75.89	77.00	75.02	2.20	2.99%
22 Apr 2025	73.67	73.48	74.02	72.39	1.75	2.43%
21 Apr 2025	71.92	72.77	73.01	71.28	-1.54	-2.10%
17 Apr 2025	73.46	74.00	74.30	73.20	-0.35	-0.47%
16 Apr 2025	73.81	73.84	75.58	73.25	-0.70	-0.94%
15 Apr 2025	74.51	74.17	74.83	73.85	0.36	0.49%
14 Apr 2025	74.15	74.67	75.15	73.39	0.10	0.14%
11 Apr 2025	74.05	72.72	74.51	71.81	1.49	2.05%
10 Apr 2025	72.56	74.32	74.95	70.75	-3.79	-4.96%
09 Apr 2025	76.35	67.60	76.80	67.51	8.14	11.93%
08 Apr 2025	68.21	73.77	73.85	67.63	-2.72	-3.83%
07 Apr 2025	70.93	72.64	74.80	69.50	-2.76	-3.75%
04 Apr 2025	73.69	77.05	77.22	73.42	-5.09	-6.46%
03 Apr 2025	78.78	79.51	80.88	78.56	-2.85	-3.49%
02 Apr 2025	81.63	79.48	81.99	79.17	1.03	1.28%
01 Apr 2025	80.60	80.22	81.00	79.33	0.10	0.12%
31 Mar 2025	80.50	79.39	80.97	78.36	0.45	0.56%
28 Mar 2025	80.05	80.95	81.20	79.33	-1.51	-1.85%
27 Mar 2025	81.56	81.13	82.00	80.25	0.09	0.11%
26 Mar 2025	81.47	81.90	82.22	80.79	-0.38	-0.46%
25 Mar 2025	81.85	82.96	83.28	81.58	-0.92	-1.11%
24 Mar 2025	82.77	82.35	83.02	81.74	1.73	2.13%
21 Mar 2025	81.04	80.87	81.42	80.25	-0.51	-0.63%
20 Mar 2025	81.55	81.76	82.58	81.35	-0.86	-1.04%
19 Mar 2025	82.41	82.46	83.07	81.44	0.35	0.43%
18 Mar 2025	82.06	83.37	83.38	81.71	-0.73	-0.88%
17 Mar 2025	82.79	80.52	83.69	80.38	2.06	2.55%
14 Mar 2025	80.73	79.75	81.51	79.28	2.07	2.63%
13 Mar 2025	78.66	79.21	80.53	78.60	-1.00	-1.26%
12 Mar 2025	79.66	81.33	81.71	79.32	-0.99	-1.23%
11 Mar 2025	80.65	83.83	84.16	80.55	-3.50	-4.16%
10 Mar 2025	84.15	86.48	87.38	83.81	-3.37	-3.85%
07 Mar 2025	87.52	82.34	88.01	82.13	4.71	5.69%
06 Mar 2025	82.81	81.86	83.45	81.73	-0.01	-0.01%
05 Mar 2025	82.82	81.73	82.98	81.13	0.64	0.78%
04 Mar 2025	82.18	80.55	82.73	79.90	1.18	1.46%
03 Mar 2025	81.00	81.29	83.11	80.43	0.32	0.40%
28 Feb 2025	80.68	79.68	81.66	79.13	2.81	3.61%
27 Feb 2025	77.87	79.60	80.08	77.82	-1.71	-2.15%
26 Feb 2025	79.58	78.12	79.94	77.64	1.53	1.96%
25 Feb 2025	78.05	77.50	78.79	76.60	0.40	0.52%
24 Feb 2025	77.65	77.90	79.70	75.50	0.92	1.20%
21 Feb 2025	76.73	89.00	89.89	76.50	-21.30	-21.73%
20 Feb 2025	98.03	100.34	100.66	97.22	-2.23	-2.22%
19 Feb 2025	100.26	98.95	100.32	97.44	0.94	0.95%
18 Feb 2025	99.32	100.01	100.30	98.51	-0.69	-0.69%
14 Feb 2025	100.01	100.06	101.62	99.70	0.35	0.35%
13 Feb 2025	99.66	100.58	100.75	98.97	-1.40	-1.39%
12 Feb 2025	101.06	100.69	101.39	99.86	-0.32	-0.32%
11 Feb 2025	101.38	101.34	101.72	100.56	-0.72	-0.71%
10 Feb 2025	102.10	100.37	103.75	99.96	2.46	2.47%
07 Feb 2025	99.64	99.73	100.11	98.56	0.03	0.03%
06 Feb 2025	99.61	100.95	101.83	99.49	-1.28	-1.27%
05 Feb 2025	100.89	99.97	101.02	99.01	1.02	1.02%
04 Feb 2025	99.87	97.68	99.97	97.68	1.87	1.91%
03 Feb 2025	98.00	98.40	98.70	96.76	-1.90	-1.90%
31 Jan 2025	99.90	101.95	102.37	99.74	-1.58	-1.56%
30 Jan 2025	101.48	101.04	101.87	100.51	1.07	1.07%
29 Jan 2025	100.41	100.60	101.00	99.58	-0.13	-0.13%
28 Jan 2025	100.54	99.95	100.77	98.90	0.87	0.87%
27 Jan 2025	99.67	97.00	100.15	96.90	1.97	2.02%
24 Jan 2025	97.70	96.14	97.77	95.87	1.81	1.89%
23 Jan 2025	95.89	95.20	96.05	93.48	0.78	0.82%
22 Jan 2025	95.11	94.85	95.13	93.30	0.40	0.42%
21 Jan 2025	94.71	92.00	94.97	91.86	3.70	4.07%
17 Jan 2025	91.01	91.72	92.55	90.96	0.51	0.56%
16 Jan 2025	90.50	90.02	90.96	89.55	-0.02	-0.02%
15 Jan 2025	90.52	91.57	91.92	90.06	-0.06	-0.07%
14 Jan 2025	90.58	89.88	91.41	89.66	0.97	1.08%
13 Jan 2025	89.61	88.95	90.16	88.50	0.68	0.76%
10 Jan 2025	88.93	92.35	92.64	88.82	-4.43	-4.75%
08 Jan 2025	93.36	92.31	94.29	91.50	0.82	0.89%
07 Jan 2025	92.54	93.42	94.92	92.27	-0.85	-0.91%
06 Jan 2025	93.39	93.98	95.10	93.11	-0.17	-0.18%
03 Jan 2025	93.56	96.00	96.00	91.82	-1.86	-1.95%
02 Jan 2025	95.42	96.67	97.23	95.06	-0.23	-0.24%
31 Dec 2024	95.65	95.81	96.65	95.41	0.09	0.09%
30 Dec 2024	95.56	96.24	96.44	95.22	-1.41	-1.45%
27 Dec 2024	96.97	97.51	97.68	96.13	-0.99	-1.01%
26 Dec 2024	97.96	96.72	98.11	96.50	1.05	1.08%
24 Dec 2024	96.91	96.13	97.17	96.05	0.31	0.32%
23 Dec 2024	96.60	95.73	96.71	95.40	0.71	0.74%
20 Dec 2024	95.89	94.25	96.32	93.93	1.31	1.39%
19 Dec 2024	94.58	94.72	95.78	94.26	0.46	0.49%
18 Dec 2024	94.12	97.75	97.80	93.97	-3.24	-3.33%
17 Dec 2024	97.36	97.06	98.53	97.02	0.06	0.06%
16 Dec 2024	97.30	98.41	99.83	97.20	-1.94	-1.95%
13 Dec 2024	99.24	99.72	100.25	98.81	-0.76	-0.76%
12 Dec 2024	100.00	99.19	100.39	99.01	-0.02	-0.02%
11 Dec 2024	100.02	99.29	100.15	98.53	1.24	1.26%
10 Dec 2024	98.78	99.12	99.60	97.76	-0.34	-0.34%
09 Dec 2024	99.12	97.75	100.32	97.68	1.06	1.08%
06 Dec 2024	98.06	98.08	99.22	97.79	0.66	0.68%
05 Dec 2024	97.40	98.67	98.84	97.21	-0.90	-0.92%
04 Dec 2024	98.30	97.53	99.03	97.22	0.77	0.79%
03 Dec 2024	97.53	97.06	98.18	96.79	-0.40	-0.41%
02 Dec 2024	97.93	95.50	98.70	95.35	3.91	4.16%
29 Nov 2024	94.02	93.76	94.86	93.68	0.16	0.17%
27 Nov 2024	93.86	93.38	94.53	93.12	0.76	0.82%
26 Nov 2024	93.10	94.66	94.90	92.83	-1.54	-1.63%
25 Nov 2024	94.64	93.82	94.90	93.05	1.74	1.87%
22 Nov 2024	92.90	90.96	93.20	90.74	1.82	2.00%
21 Nov 2024	91.08	88.42	91.20	88.00	3.12	3.55%
20 Nov 2024	87.96	87.09	88.19	86.56	0.60	0.69%
19 Nov 2024	87.36	84.85	87.42	84.70	1.40	1.63%
18 Nov 2024	85.96	87.43	88.18	85.59	-1.47	-1.68%
15 Nov 2024	87.43	88.86	89.56	86.78	-0.92	-1.04%
14 Nov 2024	88.35	88.74	89.54	88.24	-0.40	-0.45%
13 Nov 2024	88.75	89.21	90.16	88.50	-1.33	-1.48%
12 Nov 2024	90.08	91.50	91.50	89.74	-0.99	-1.09%
11 Nov 2024	91.07	91.65	92.18	89.77	1.70	1.90%
08 Nov 2024	89.37	97.91	98.30	89.27	-15.03	-14.40%
07 Nov 2024	104.40	104.74	104.99	103.19	-0.31	-0.30%
06 Nov 2024	104.71	103.35	105.26	102.82	3.75	3.71%
05 Nov 2024	100.96	99.80	101.37	98.93	0.92	0.92%
04 Nov 2024	100.04	100.50	101.06	99.84	-0.53	-0.53%
01 Nov 2024	100.57	101.16	101.87	100.22	-0.51	-0.50%
31 Oct 2024	101.08	101.72	101.97	100.54	-0.77	-0.76%
30 Oct 2024	101.85	102.96	104.13	101.65	-1.11	-1.08%
29 Oct 2024	102.96	102.84	103.85	102.28	0.11	0.11%
28 Oct 2024	102.85	102.94	103.24	102.24	0.88	0.86%
25 Oct 2024	101.97	103.35	103.71	101.57	-0.83	-0.81%
24 Oct 2024	102.80	102.68	104.17	102.68	0.08	0.08%
23 Oct 2024	102.72	105.46	105.50	102.52	-2.74	-2.60%
22 Oct 2024	105.46	105.98	105.98	105.05	-0.69	-0.65%
21 Oct 2024	106.15	106.50	106.76	105.40	-0.52	-0.49%
18 Oct 2024	106.67	105.20	106.80	104.76	1.94	1.85%
17 Oct 2024	104.73	103.67	105.17	102.71	1.15	1.11%
16 Oct 2024	103.58	103.31	103.63	102.74	0.29	0.28%
15 Oct 2024	103.29	103.29	104.69	103.06	-0.28	-0.27%
14 Oct 2024	103.57	104.71	104.71	102.88	-0.65	-0.62%
11 Oct 2024	104.22	103.42	104.59	102.79	0.80	0.77%
10 Oct 2024	103.42	102.97	103.56	102.71	0.31	0.30%
09 Oct 2024	103.11	101.48	103.19	101.43	1.78	1.76%
08 Oct 2024	101.33	101.15	101.45	100.19	0.16	0.16%
07 Oct 2024	101.17	101.25	101.79	100.92	-0.31	-0.31%
04 Oct 2024	101.48	101.29	101.59	100.63	1.03	1.03%
03 Oct 2024	100.45	100.42	100.99	99.97	-0.33	-0.33%
02 Oct 2024	100.78	99.66	100.91	99.36	0.96	0.96%
01 Oct 2024	99.82	100.58	100.75	99.36	-1.13	-1.12%
30 Sep 2024	100.95	101.43	101.65	99.97	-0.62	-0.61%
27 Sep 2024	101.57	100.50	102.32	100.49	1.46	1.46%
26 Sep 2024	100.11	100.62	101.00	99.87	0.47	0.47%
25 Sep 2024	99.64	101.75	101.75	99.49	-2.20	-2.16%
24 Sep 2024	101.84	100.99	102.49	100.58	1.12	1.11%
23 Sep 2024	100.72	99.71	100.81	99.45	1.20	1.21%
20 Sep 2024	99.52	99.16	99.86	98.36	0.08	0.08%
19 Sep 2024	99.44	98.90	99.78	98.75	2.03	2.08%
18 Sep 2024	97.41	97.83	98.37	96.84	-0.46	-0.47%
17 Sep 2024	97.87	99.54	99.54	97.60	-1.42	-1.43%
16 Sep 2024	99.29	98.49	99.43	98.14	0.76	0.77%
13 Sep 2024	98.53	97.30	98.78	97.20	1.23	1.26%
12 Sep 2024	97.30	96.72	97.77	96.22	0.64	0.66%
11 Sep 2024	96.66	94.43	96.75	93.50	1.94	2.05%
10 Sep 2024	94.72	95.30	95.79	94.53	-0.35	-0.37%
09 Sep 2024	95.07	96.65	97.10	94.77	-1.47	-1.52%
06 Sep 2024	96.54	99.16	99.68	96.48	-2.58	-2.60%
05 Sep 2024	99.12	99.98	100.14	98.73	-1.01	-1.01%
04 Sep 2024	100.13	99.89	100.72	99.64	0.17	0.17%
03 Sep 2024	99.96	101.32	102.11	99.67	-1.88	-1.85%
30 Aug 2024	101.84	102.16	102.21	100.62	0.24	0.24%
29 Aug 2024	101.60	100.61	102.41	100.45	1.52	1.52%
28 Aug 2024	100.08	101.19	101.71	99.88	-1.23	-1.21%
27 Aug 2024	101.31	100.73	102.20	100.57	0.32	0.32%
26 Aug 2024	100.99	101.99	102.37	100.80	-0.84	-0.82%
23 Aug 2024	101.83	102.48	102.48	100.93	0.25	0.25%
22 Aug 2024	101.58	102.25	103.15	101.40	-0.53	-0.52%
21 Aug 2024	102.11	101.31	102.38	100.45	0.41	0.40%
20 Aug 2024	101.70	101.59	102.59	101.25	0.05	0.05%
19 Aug 2024	101.65	100.88	101.94	100.69	1.15	1.14%
16 Aug 2024	100.50	100.75	101.24	100.06	-0.36	-0.36%
15 Aug 2024	100.86	100.45	101.89	100.39	1.13	1.13%
14 Aug 2024	99.73	101.31	101.80	99.65	-1.29	-1.28%
13 Aug 2024	101.02	99.87	101.37	99.11	1.44	1.45%
12 Aug 2024	99.58	101.22	101.66	99.49	-1.93	-1.90%
09 Aug 2024	101.51	98.01	102.69	97.78	9.94	10.86%
08 Aug 2024	91.57	92.62	93.32	91.28	-1.07	-1.16%
07 Aug 2024	92.64	93.28	94.86	92.45	0.32	0.35%
06 Aug 2024	92.32	91.98	94.00	91.47	1.00	1.10%
05 Aug 2024	91.32	92.13	93.53	90.56	-3.24	-3.43%
02 Aug 2024	94.56	95.19	95.60	93.81	-0.88	-0.92%
01 Aug 2024	95.44	98.01	98.46	95.25	-2.84	-2.89%
31 Jul 2024	98.28	98.12	98.98	97.75	0.40	0.41%
30 Jul 2024	97.88	97.66	98.52	97.13	0.56	0.58%
29 Jul 2024	97.32	98.95	98.98	96.97	0.35	0.36%
26 Jul 2024	96.97	96.79	97.31	96.09	0.60	0.62%
25 Jul 2024	96.37	95.43	98.17	95.28	1.15	1.21%
24 Jul 2024	95.22	96.10	97.29	95.10	-0.84	-0.87%
23 Jul 2024	96.06	96.15	96.45	95.16	-0.27	-0.28%
22 Jul 2024	96.33	95.47	96.61	94.97	1.28	1.35%
19 Jul 2024	95.05	96.05	96.18	94.46	-0.74	-0.77%
18 Jul 2024	95.79	97.24	97.80	95.29	-1.40	-1.44%
17 Jul 2024	97.19	97.00	97.63	96.10	-0.29	-0.30%
16 Jul 2024	97.48	96.50	97.62	95.94	1.22	1.27%
15 Jul 2024	96.26	95.38	96.84	95.28	1.12	1.18%
12 Jul 2024	95.14	94.28	96.25	94.21	1.04	1.11%
11 Jul 2024	94.10	93.63	95.27	93.62	0.32	0.34%
10 Jul 2024	93.78	92.92	93.82	92.38	1.30	1.41%
09 Jul 2024	92.48	93.00	93.05	91.08	-0.46	-0.49%
08 Jul 2024	92.94	91.21	93.26	90.95	2.47	2.73%
05 Jul 2024	90.47	90.39	90.92	89.95	0.14	0.15%
03 Jul 2024	90.33	91.00	91.28	89.90	-0.49	-0.54%
02 Jul 2024	90.82	89.56	90.94	89.56	1.29	1.44%
01 Jul 2024	89.53	90.17	90.21	89.02	-0.55	-0.61%
28 Jun 2024	90.08	90.00	90.47	89.51	0.14	0.16%
27 Jun 2024	89.94	88.44	89.97	88.12	1.51	1.71%
26 Jun 2024	88.43	88.00	89.14	87.83	0.18	0.20%
25 Jun 2024	88.25	88.74	88.85	87.89	-0.49	-0.55%
24 Jun 2024	88.74	89.03	89.98	88.65	-0.18	-0.20%
21 Jun 2024	88.92	89.48	89.99	88.42	-0.44	-0.49%
20 Jun 2024	89.36	88.65	89.85	88.09	0.88	0.99%
18 Jun 2024	88.48	88.60	89.87	88.22	-0.63	-0.71%
17 Jun 2024	89.11	88.82	89.43	88.13	0.02	0.02%
14 Jun 2024	89.09	88.34	89.73	88.02	0.74	0.84%
13 Jun 2024	88.35	88.00	88.56	87.59	-0.05	-0.06%
12 Jun 2024	88.40	89.92	90.56	88.32	-1.31	-1.46%
11 Jun 2024	89.71	90.15	90.18	89.31	-0.63	-0.70%
10 Jun 2024	90.34	88.80	90.41	87.74	1.16	1.30%
07 Jun 2024	89.18	90.02	90.67	88.99	-0.84	-0.93%
06 Jun 2024	90.02	90.50	91.30	89.91	-0.72	-0.79%
05 Jun 2024	90.74	91.34	91.47	90.07	-0.32	-0.35%
04 Jun 2024	91.06	90.61	91.71	90.45	0.16	0.18%
03 Jun 2024	90.90	92.24	92.75	90.30	-1.34	-1.45%
31 May 2024	92.24	90.12	92.41	89.60	2.02	2.24%

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

Financials

Annualy

Quarterly

	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-12-31	2025-03-31
Beginning Cash Position		353466000.0	537751000.0	543022000.0	490470000.0	470771000.0
Capital Expenditure		-545230000.0	-458302000.0	-730040000.0	-685267000.0	-707521000.0
Capital Expenditure Reported		-216261000.0	-217036000.0	-272131000.0	-294834000.0	-293063000.0
Cash Flow From Continuing Financing Activities		-562003000.0	-634177000.0	443379000.0	-679635000.0	-1015904000.0
Cash Flow From Continuing Investing Activities		-646899000.0	-622310000.0	-1848238000.0	-798679000.0	229750000.0
Cash Flow From Continuing Operating Activities		1404563000.0	1274676000.0	1348439000.0	1519171000.0	1418493000.0
Change In Account Payable	39211000.0	31523000.0	-26499000.0
Change In Other Current Liabilities		-20404000.0	-5318000.0	1516000.0	26860000.0	6228000.0
Change In Other Working Capital		-31581000.0	67839000.0	-24459000.0	6848000.0	-11037000.0
Change In Payable	39211000.0	31523000.0	-26499000.0
Change In Payables And Accrued Expense		31523000.0	-26499000.0	-39825000.0	344000.0	-42613000.0
Change In Prepaid Assets		4034000.0	-20125000.0	-18726000.0	-46094000.0	-57207000.0
Change In Receivables		-24096000.0	-21214000.0	-49203000.0	-22300000.0	-47241000.0
Change In Working Capital		-40524000.0	-5317000.0	-130697000.0	-34342000.0	-151870000.0
Changes In Account Receivables		-24096000.0	-21214000.0	-49203000.0	-22300000.0	-47241000.0
Changes In Cash		195661000.0	18189000.0	-56420000.0	40857000.0	632339000.0
Common Stock Payments		-522255000.0	-608010000.0	-654046000.0	-557468000.0	-931982000.0
Deferred Income Tax		-47794000.0	-104971000.0	-22987000.0	-70268000.0	-28418000.0
Deferred Tax		-47794000.0	-104971000.0	-22987000.0	-70268000.0	-28418000.0
Depreciation Amortization Depletion		550632000.0	592754000.0	570776000.0	648410000.0	666249000.0
Depreciation And Amortization		550632000.0	592754000.0	570776000.0	648410000.0	666249000.0
Effect Of Exchange Rate Changes		-11376000.0	-12918000.0	3868000.0	-12243000.0	-2799000.0
End Cash Position		537751000.0	543022000.0	490470000.0	519084000.0	1103110000.0
Financing Cash Flow		-562003000.0	-634177000.0	443379000.0	-679635000.0	-1015904000.0
Free Cash Flow		859333000.0	816374000.0	618399000.0	833904000.0	710972000.0
Gain Loss On Investment Securities		10328000.0	15895000.0	-311000.0	5066000.0
Income Tax Paid Supplemental Data		100533000.0	183900000.0	134478000.0	136322000.0	136581000.0
Interest Paid Supplemental Data		5750000.0	6158000.0	6328000.0	20420000.0
Investing Cash Flow		-646899000.0	-622310000.0	-1848238000.0	-798679000.0	229750000.0
Issuance Of Debt		0.0	125000000.0	1337388000.0	0.0
Long Term Debt Issuance		0.0	125000000.0	1337388000.0	0.0
Long Term Debt Payments		0.0	-125000000.0	-90000000.0	0.0
Net Business Purchase And Sale		-598825000.0	-872091000.0	-106171000.0	-434066000.0
Net Common Stock Issuance		-522255000.0	-608010000.0	-654046000.0	-557468000.0	-931982000.0
Net Income From Continuing Operations		651642000.0	523672000.0	547629000.0	504918000.0	452671000.0
Net Investment Purchase And Sale		501478000.0	714205000.0	-884973000.0	449516000.0	1543155000.0
Net Issuance Payments Of Debt		0.0	0.0	1247388000.0	0.0
Net Long Term Debt Issuance		0.0	0.0	1247388000.0	0.0
Net Other Financing Charges		-99380000.0	-82629000.0	-303137000.0	-183680000.0	-145307000.0
Net Other Investing Changes		-4322000.0	-6122000.0	-127054000.0	-128862000.0	-171818000.0
Net PPEPurchase And Sale		-328969000.0	-241266000.0	-457909000.0	-390433000.0	-414458000.0
Net Short Term Debt Issuance		0.0	0.0	0.0
Operating Cash Flow		1404563000.0	1274676000.0	1348439000.0	1519171000.0	1418493000.0
Operating Gains Losses		10328000.0	15895000.0	-311000.0	5066000.0
Other Non Cash Items		77520000.0	35458000.0	55562000.0	72009000.0	72012000.0
Proceeds From Stock Option Exercised		59632000.0	56462000.0	153174000.0	61513000.0	61385000.0
Purchase Of Business		-598825000.0	-872091000.0	-106171000.0	-434066000.0
Purchase Of Investment		-932604000.0	-17975000.0	-1461890000.0	-236176000.0	-73237000.0
Purchase Of PPE		-328969000.0	-241266000.0	-457909000.0	-390433000.0	-414458000.0
Repayment Of Debt		0.0	-125000000.0	-90000000.0	0.0
Repurchase Of Capital Stock		-522255000.0	-608010000.0	-654046000.0	-557468000.0	-931982000.0
Sale Of Investment		1434082000.0	732180000.0	576917000.0	685692000.0	1616392000.0
Short Term Debt Issuance		0.0	125000000.0	90000000.0
Short Term Debt Payments		0.0	-125000000.0	-90000000.0
Stock Based Compensation		202759000.0	217185000.0	328467000.0	393378000.0	412096000.0

India

Japan

Hong Kong

France

United States

Australia

United Kingdom

Germany

Singapore

India

United States

Holidays

India

United States

India

Historical Data

- CAGR -5.59%

Data Source: Yahoo

Performance

historical chart

Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

Financials

Data Source: Yahoo

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