- Sensexindia.in

Historical Data

- CAGR 17.84%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1996							-11.28% 2.91	-2.41% 2.84	2.46% 2.91	5.15% 3.06	-4.90% 2.91	16.15% 3.38		2.91
1997	-29.59% 2.38	-13.45% 2.06	-1.46% 2.03	-15.27% 1.72	25.58% 2.16	-8.80% 1.97	1.52% 2	37.50% 2.75	-3.27% 2.66	-13.16% 2.31	-14.72% 1.97	-8.12% 1.81	-46.45%	3.43
1998	17.13% 2.12	-2.83% 2.06	21.36% 2.5	3.60% 2.59	-1.16% 2.56	-3.52% 2.47	-8.91% 2.25	-23.56% 1.72	5.23% 1.81	-0.55% 1.8	38.89% 2.5	10.00% 2.75	51.93%	4.04
1999	-16.00% 2.31	-6.49% 2.16	-20.37% 1.72	29.07% 2.22	2.25% 2.27	9.25% 2.48	-6.05% 2.33	1.29% 2.36	4.66% 2.47	-8.10% 2.27	1.76% 2.31	19.05% 2.75	0.00%	4.76
2000	-6.91% 2.56	25.78% 3.22	-16.46% 2.69	0.37% 2.7	1.85% 2.75	3.27% 2.84	-11.27% 2.52	4.76% 2.64	13.64% 3	-3.00% 2.91	-13.06% 2.53	11.07% 2.81	2.18%	5.61
2001	-5.34% 2.66	3.38% 2.75	14.91% 3.16	4.75% 3.31	21.15% 4.01	16.71% 4.68	1.28% 4.74	-0.84% 4.7	-5.11% 4.46	17.71% 5.25	19.05% 6.25	-1.44% 6.16	119.22%	6.61
2002	-8.93% 5.61	0.53% 5.64	20.21% 6.78	-5.90% 6.38	5.02% 6.7	-24.93% 5.03	3.58% 5.21	-0.58% 5.18	-16.80% 4.31	13.69% 4.9	5.10% 5.15	-1.94% 5.05	-18.02%	7.79
2003	-7.52% 4.67	27.19% 5.94	0.84% 5.99	10.35% 6.61	8.17% 7.15	9.65% 7.84	7.65% 8.44	4.74% 8.84	0.57% 8.89	0.22% 8.91	8.19% 9.64	3.01% 9.93	96.63%	9.18
2004	-4.43% 9.49	5.69% 10.03	-0.90% 9.94	-6.84% 9.26	16.41% 10.78	9.00% 11.75	0.94% 11.86	-4.97% 11.27	10.29% 12.43	11.02% 13.8	11.23% 15.35	4.43% 16.03	61.43%	10.82
2005	0.75% 16.15	11.33% 17.98	-4.89% 17.1	-10.99% 15.22	9.53% 16.67	6.90% 17.82	2.02% 18.18	3.85% 18.88	1.96% 19.25	-3.22% 18.63	12.78% 21.01	1.57% 21.34	33.13%	12.75
2006	2.76% 21.93	8.12% 23.71	14.21% 27.08	4.25% 28.23	-10.66% 25.22	-5.19% 23.91	-4.06% 22.94	1.87% 23.37	-5.48% 22.09	4.12% 23	2.13% 23.49	-7.41% 21.75	1.92%	15.02
2007	14.67% 24.94	2.29% 25.51	-0.47% 25.39	0.83% 25.6	9.69% 28.08	-5.63% 26.5	-1.74% 26.04	27.23% 33.13	3.14% 34.17	13.58% 38.81	0.13% 38.86	6.69% 41.46	90.62%	17.70
2008	-15.80% 34.91	7.05% 37.37	-7.63% 34.52	16.54% 40.23	17.57% 47.3	-0.38% 47.12	-2.63% 45.88	-3.33% 44.35	-14.61% 37.87	-24.40% 28.63	0.80% 28.86	-3.36% 27.89	-32.73%	20.86
2009	-10.86% 24.86	-18.87% 20.17	24.44% 25.1	10.04% 27.62	7.97% 29.82	4.49% 31.16	0.32% 31.26	12.41% 35.14	6.49% 37.42	8.44% 40.58	-4.04% 38.94	11.61% 43.46	55.83%	24.58
2010	-3.68% 41.86	4.78% 43.86	-1.53% 43.19	4.10% 44.96	-2.74% 43.73	-7.23% 40.57	10.80% 44.95	-13.73% 38.78	8.95% 42.25	7.10% 45.25	7.18% 48.5	7.36% 52.07	19.81%	28.97
2011	0.73% 52.45	7.38% 56.32	-3.78% 54.19	2.03% 55.29	3.76% 57.37	-4.71% 54.67	-7.44% 50.6	6.68% 53.98	-9.15% 49.04	10.85% 54.36	14.00% 61.97	-7.57% 57.28	10.01%	34.14
2012	5.60% 60.49	4.45% 63.18	2.91% 65.02	3.15% 67.07	-7.74% 61.88	1.99% 63.11	-4.99% 59.96	16.24% 69.7	5.31% 73.4	-4.29% 70.25	-5.58% 66.33	1.52% 67.34	17.56%	40.23
2013	9.30% 73.6	2.99% 75.8	7.41% 81.42	-0.69% 80.86	-7.87% 74.5	-1.88% 73.1	9.22% 79.84	5.19% 83.98	3.02% 86.52	1.07% 87.45	-2.04% 85.67	1.79% 87.2	29.49%	47.41
2014	-9.94% 78.53	6.35% 83.52	-7.78% 77.02	-0.92% 76.31	-3.75% 73.45	3.23% 75.82	1.48% 76.94	5.67% 81.3	-6.92% 75.67	3.82% 78.56	6.31% 83.52	-1.82% 82	-5.96%	55.87
2015	-1.62% 80.67	6.57% 85.97	2.58% 88.19	-2.66% 85.84	3.68% 89	2.52% 91.24	3.19% 94.15	-5.89% 88.6	-0.52% 88.14	8.13% 95.31	-2.20% 93.21	-0.76% 92.5	12.80%	65.84
2016	-4.66% 88.19	-5.86% 83.02	7.76% 89.46	1.46% 90.77	-1.84% 89.1	1.85% 90.75	-1.53% 89.36	6.41% 95.09	-2.61% 92.61	-1.36% 91.35	2.93% 94.03	-1.64% 92.49	-0.01%	77.59
2017	0.83% 93.26	14.48% 106.76	0.10% 106.87	3.08% 110.16	14.68% 126.33	-3.68% 121.68	6.47% 129.55	-0.56% 128.82	-4.73% 122.73	11.39% 136.71	8.40% 148.19	-0.40% 147.59	59.57%	91.43
2018	9.53% 161.65	-1.06% 159.94	-2.03% 156.69	3.17% 161.66	0.71% 162.8	6.99% 174.18	-3.04% 168.88	10.13% 185.98	0.38% 186.68	-19.89% 149.55	8.34% 162.02	-11.78% 142.94	-3.15%	107.74
2019	14.98% 164.35	7.86% 177.26	3.07% 182.71	7.16% 195.8	-8.32% 179.5	14.11% 204.82	-0.83% 203.12	1.69% 206.56	7.16% 221.36	-0.55% 220.15	15.69% 254.69	1.07% 257.41	80.08%	126.96
2020	6.57% 274.33	-11.72% 242.19	-4.01% 232.47	12.63% 261.83	8.09% 283	3.08% 291.73	6.47% 310.6	9.15% 339.01	-3.47% 327.23	-6.99% 304.37	11.07% 338.06	7.61% 363.8	41.33%	149.61
2021	-2.59% 354.37	-3.78% 340.99	-0.42% 339.56	7.69% 365.66	-7.58% 337.94	2.70% 347.06	6.17% 368.46	-0.84% 365.36	-6.82% 340.45	11.49% 379.58	3.14% 391.48	2.46% 401.12	10.26%	176.30
2022	-15.23% 340.01	-4.65% 324.19	-2.02% 317.65	-13.21% 275.69	-5.56% 260.36	-8.09% 239.29	16.59% 278.99	-11.00% 248.3	-10.71% 221.7	-0.24% 221.16	14.98% 254.3	-5.00% 241.59	-39.77%	207.75
2023	10.25% 266.36	13.98% 303.61	9.61% 332.8	-5.67% 313.92	3.08% 323.59	2.06% 330.27	3.58% 342.1	-6.79% 318.87	-6.69% 297.55	-6.48% 278.26	5.43% 293.36	23.70% 362.88	50.20%	244.81
2024	-9.66% 327.83	1.93% 334.17	3.89% 347.16	-6.42% 324.88	-2.29% 317.45	1.28% 321.5	-2.45% 313.63	2.48% 321.42	-0.87% 318.63	0.56% 320.41	9.58% 351.1	-3.92% 337.33	-7.04%	288.48
2025	3.90% 350.5	-4.92% 333.25	-5.01% 316.56	1.68% 321.88	2.78% 330.82								-1.93%	339.94

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

Dividend History

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	2:1	05 Jun 2007
Split	2:1	05 Oct 2004

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
30 May 2025	330.82	328.74	333.66	326.99	2.08	0.63%
29 May 2025	328.74	333.28	334.97	321.60	-1.19	-0.36%
28 May 2025	329.93	348.92	349.07	323.80	-18.30	-5.26%
27 May 2025	348.23	345.81	348.87	343.89	6.06	1.77%
23 May 2025	342.17	339.93	343.53	339.41	-1.48	-0.43%
22 May 2025	343.65	343.21	345.49	340.91	0.65	0.19%
21 May 2025	343.00	345.48	346.29	341.70	-3.00	-0.87%
20 May 2025	346.00	342.28	346.00	341.37	2.02	0.59%
19 May 2025	343.98	341.53	347.28	339.73	-2.65	-0.76%
16 May 2025	346.63	344.23	346.90	341.14	3.11	0.91%
15 May 2025	343.52	347.43	349.10	342.45	-4.35	-1.25%
14 May 2025	347.87	345.15	350.70	345.15	0.79	0.23%
13 May 2025	347.08	344.62	348.91	344.62	1.65	0.48%
12 May 2025	345.43	341.70	345.44	341.01	11.69	3.50%
09 May 2025	333.74	333.94	334.45	329.74	-0.71	-0.21%
08 May 2025	334.45	334.00	335.80	330.55	8.45	2.59%
07 May 2025	326.00	323.59	327.03	322.54	3.41	1.06%
06 May 2025	322.59	321.03	324.19	320.01	-2.30	-0.71%
05 May 2025	324.89	326.72	330.62	323.65	-3.87	-1.18%
02 May 2025	328.76	322.87	328.96	322.39	9.03	2.82%
01 May 2025	319.73	307.72	322.76	307.72	-2.15	-0.67%
30 Apr 2025	321.88	315.82	321.89	315.17	2.06	0.64%
29 Apr 2025	319.82	317.59	321.21	317.13	1.82	0.57%
28 Apr 2025	318.00	319.22	320.60	314.77	-2.68	-0.84%
25 Apr 2025	320.68	313.47	321.20	313.37	4.32	1.37%
24 Apr 2025	316.36	310.39	318.38	310.39	7.76	2.51%
23 Apr 2025	308.60	307.03	315.94	306.92	5.34	1.76%
22 Apr 2025	303.26	299.66	304.45	299.64	5.32	1.79%
21 Apr 2025	297.94	300.88	300.88	293.46	-4.80	-1.59%
17 Apr 2025	302.74	303.14	307.05	301.55	1.15	0.38%
16 Apr 2025	301.59	299.71	305.43	299.00	-2.49	-0.82%
15 Apr 2025	304.08	304.09	305.97	300.61	1.98	0.66%
14 Apr 2025	302.10	300.01	305.65	299.54	5.79	1.95%
11 Apr 2025	296.31	295.53	299.90	292.76	-0.19	-0.06%
10 Apr 2025	296.50	303.44	304.60	291.63	-13.22	-4.27%
09 Apr 2025	309.72	283.11	310.87	282.30	24.89	8.74%
08 Apr 2025	284.83	289.80	294.74	281.93	0.64	0.23%
07 Apr 2025	284.19	283.01	294.45	275.06	-2.66	-0.93%
04 Apr 2025	286.85	302.99	305.89	285.93	-23.60	-7.60%
03 Apr 2025	310.45	313.22	314.08	307.83	-10.46	-3.26%
02 Apr 2025	320.91	316.25	322.36	316.07	0.12	0.04%
01 Apr 2025	320.79	312.83	321.72	312.77	4.23	1.34%
31 Mar 2025	316.56	315.56	317.45	310.78	-0.33	-0.10%
28 Mar 2025	316.89	321.39	322.57	316.21	-5.20	-1.61%
27 Mar 2025	322.09	322.24	328.88	320.65	-1.25	-0.39%
26 Mar 2025	323.34	326.98	328.65	322.27	-3.33	-1.02%
25 Mar 2025	326.67	325.48	326.68	324.08	0.94	0.29%
24 Mar 2025	325.73	327.02	328.24	325.09	1.53	0.47%
21 Mar 2025	324.20	320.11	326.27	318.83	-0.43	-0.13%
20 Mar 2025	324.63	322.70	325.31	319.84	1.59	0.49%
19 Mar 2025	323.04	324.46	325.29	320.77	-0.78	-0.24%
18 Mar 2025	323.82	322.42	323.98	320.64	-1.13	-0.35%
17 Mar 2025	324.95	322.67	327.25	321.25	2.27	0.70%
14 Mar 2025	322.68	319.48	323.41	317.98	5.12	1.61%
13 Mar 2025	317.56	317.16	318.70	314.11	0.07	0.02%
12 Mar 2025	317.49	319.88	324.29	316.96	-2.87	-0.90%
11 Mar 2025	320.36	321.06	323.97	317.66	1.65	0.52%
10 Mar 2025	318.71	322.81	322.81	318.18	-6.90	-2.12%
07 Mar 2025	325.61	322.61	326.46	319.51	0.47	0.14%
06 Mar 2025	325.14	323.42	327.52	321.74	-2.64	-0.81%
05 Mar 2025	327.78	321.28	328.90	321.28	4.56	1.41%
04 Mar 2025	323.22	326.25	328.97	320.67	-2.22	-0.68%
03 Mar 2025	325.44	334.05	335.23	325.15	-7.81	-2.34%
28 Feb 2025	333.25	331.86	333.93	328.44	2.88	0.87%
27 Feb 2025	330.37	333.88	336.44	329.37	-1.95	-0.59%
26 Feb 2025	332.32	328.94	335.41	328.34	1.92	0.58%
25 Feb 2025	330.40	332.92	333.98	330.12	-3.23	-0.97%
24 Feb 2025	333.63	337.28	338.56	332.06	-0.58	-0.17%
21 Feb 2025	334.21	340.31	340.31	333.89	-6.25	-1.84%
20 Feb 2025	340.46	338.36	345.00	337.81	3.72	1.10%
19 Feb 2025	336.74	338.80	338.80	329.00	-1.84	-0.54%
18 Feb 2025	338.58	341.09	341.09	336.34	-0.35	-0.10%
14 Feb 2025	338.93	340.01	340.80	337.03	-0.24	-0.07%
13 Feb 2025	339.17	336.24	339.43	333.46	5.05	1.51%
12 Feb 2025	334.12	336.69	337.90	333.05	-7.31	-2.14%
11 Feb 2025	341.43	338.88	342.73	338.88	-0.57	-0.17%
10 Feb 2025	342.00	346.00	346.00	341.21	-2.86	-0.83%
07 Feb 2025	344.86	346.81	349.41	342.19	-1.76	-0.51%
06 Feb 2025	346.62	347.65	349.62	345.04	-0.39	-0.11%
05 Feb 2025	347.01	346.72	349.36	344.35	0.05	0.01%
04 Feb 2025	346.96	344.37	347.83	344.37	0.18	0.05%
03 Feb 2025	346.78	350.49	350.49	342.84	-3.72	-1.06%
31 Jan 2025	350.50	351.65	355.23	350.00	-1.07	-0.30%
30 Jan 2025	351.57	348.00	352.07	346.93	5.28	1.52%
29 Jan 2025	346.29	350.23	350.68	345.98	-3.94	-1.12%
28 Jan 2025	350.23	344.54	351.32	343.44	5.34	1.55%
27 Jan 2025	344.89	349.13	352.64	343.65	-12.48	-3.49%
24 Jan 2025	357.37	359.57	360.07	355.64	-2.99	-0.83%
23 Jan 2025	360.36	354.68	360.67	354.05	3.73	1.05%
22 Jan 2025	356.63	352.67	357.17	352.65	4.56	1.30%
21 Jan 2025	352.07	350.61	354.22	349.51	2.14	0.61%
17 Jan 2025	349.93	350.11	352.35	347.67	5.51	1.60%
16 Jan 2025	344.42	345.73	347.97	343.77	1.35	0.39%
15 Jan 2025	343.07	344.86	346.75	341.44	3.49	1.03%
14 Jan 2025	339.58	338.99	340.06	336.14	2.39	0.71%
13 Jan 2025	337.19	336.62	338.00	335.00	-0.62	-0.18%
10 Jan 2025	337.81	340.03	342.10	336.28	-5.66	-1.65%
08 Jan 2025	343.47	336.01	343.80	336.01	7.61	2.27%
07 Jan 2025	335.86	338.59	339.70	334.89	-2.79	-0.82%
06 Jan 2025	338.65	339.00	343.53	337.24	0.27	0.08%
03 Jan 2025	338.38	338.75	339.39	335.52	2.32	0.69%
02 Jan 2025	336.06	339.37	339.95	332.42	-1.27	-0.38%
31 Dec 2024	337.33	338.23	340.54	336.94	-0.59	-0.17%
30 Dec 2024	337.92	337.10	339.72	334.03	-1.79	-0.53%
27 Dec 2024	339.71	336.50	339.85	335.65	-0.45	-0.13%
26 Dec 2024	340.16	339.65	341.65	339.00	-2.68	-0.78%
24 Dec 2024	342.84	340.25	342.84	337.74	3.34	0.98%
23 Dec 2024	339.50	337.26	341.67	335.00	1.12	0.33%
20 Dec 2024	338.38	331.47	340.49	331.47	3.90	1.17%
19 Dec 2024	334.48	335.46	342.02	333.97	0.78	0.23%
18 Dec 2024	333.70	343.12	344.48	332.80	-9.37	-2.73%
17 Dec 2024	343.07	342.24	344.61	340.72	0.46	0.13%
16 Dec 2024	342.61	341.00	344.81	340.07	2.37	0.70%
13 Dec 2024	340.24	338.85	342.88	337.54	-1.34	-0.39%
12 Dec 2024	341.58	343.96	345.26	341.43	-2.42	-0.70%
11 Dec 2024	344.00	341.99	346.00	341.99	4.30	1.27%
10 Dec 2024	339.70	341.90	341.90	337.43	-2.81	-0.82%
09 Dec 2024	342.51	344.19	344.37	339.62	-2.79	-0.81%
06 Dec 2024	345.30	344.12	349.05	344.12	0.91	0.26%
05 Dec 2024	344.39	355.21	355.21	340.50	-17.06	-4.72%
04 Dec 2024	361.45	354.29	363.03	350.79	10.40	2.96%
03 Dec 2024	351.05	347.43	351.85	345.65	0.54	0.15%
02 Dec 2024	350.51	349.01	352.02	347.73	-0.59	-0.17%
29 Nov 2024	351.10	346.96	351.55	345.83	3.08	0.89%
27 Nov 2024	348.02	349.17	352.35	343.85	-1.83	-0.52%
26 Nov 2024	349.85	352.65	352.70	347.86	-2.29	-0.65%
25 Nov 2024	352.14	351.37	352.94	347.02	2.14	0.61%
22 Nov 2024	350.00	349.18	352.55	348.36	1.06	0.30%
21 Nov 2024	348.94	345.00	350.10	342.38	6.70	1.96%
20 Nov 2024	342.24	339.12	343.15	337.43	2.72	0.80%
19 Nov 2024	339.52	334.26	341.00	331.70	3.12	0.93%
18 Nov 2024	336.40	335.31	337.82	331.69	4.02	1.21%
15 Nov 2024	332.38	338.95	338.95	331.50	-7.90	-2.32%
14 Nov 2024	340.28	343.91	343.91	339.00	-3.82	-1.11%
13 Nov 2024	344.10	345.17	348.53	343.73	-0.38	-0.11%
12 Nov 2024	344.48	344.40	346.14	342.55	-1.85	-0.53%
11 Nov 2024	346.33	342.02	347.97	341.45	4.15	1.21%
08 Nov 2024	342.18	353.91	353.91	340.84	-13.40	-3.77%
07 Nov 2024	355.58	345.00	357.29	341.11	21.96	6.58%
06 Nov 2024	333.62	333.93	336.97	331.32	9.14	2.82%
05 Nov 2024	324.48	324.86	329.50	324.30	0.32	0.10%
04 Nov 2024	324.16	324.57	326.01	322.45	0.41	0.13%
01 Nov 2024	323.75	319.87	324.64	315.47	3.34	1.04%
31 Oct 2024	320.41	326.45	326.60	319.69	-8.16	-2.48%
30 Oct 2024	328.57	326.03	329.98	325.42	0.16	0.05%
29 Oct 2024	328.41	322.64	329.43	321.75	7.24	2.25%
28 Oct 2024	321.17	324.99	324.99	320.85	-1.64	-0.51%
25 Oct 2024	322.81	324.21	328.81	322.66	1.44	0.45%
24 Oct 2024	321.37	325.47	325.47	319.18	-0.48	-0.15%
23 Oct 2024	321.85	323.07	324.38	319.47	-3.80	-1.17%
22 Oct 2024	325.65	326.25	326.54	322.92	-1.81	-0.55%
21 Oct 2024	327.46	325.37	328.70	325.01	0.06	0.02%
18 Oct 2024	327.40	328.69	329.91	325.88	0.82	0.25%
17 Oct 2024	326.58	327.11	328.06	323.51	2.81	0.87%
16 Oct 2024	323.77	329.73	329.73	320.86	-4.83	-1.47%
15 Oct 2024	328.60	336.74	339.62	327.46	-6.71	-2.00%
14 Oct 2024	335.31	333.24	335.50	329.46	5.28	1.60%
11 Oct 2024	330.03	329.37	331.99	327.74	1.09	0.33%
10 Oct 2024	328.94	322.85	330.01	322.85	2.74	0.84%
09 Oct 2024	326.20	321.71	326.33	320.24	5.33	1.66%
08 Oct 2024	320.87	314.24	321.54	314.24	7.80	2.49%
07 Oct 2024	313.07	313.61	316.12	311.79	-2.66	-0.84%
04 Oct 2024	315.73	317.96	318.01	313.34	2.64	0.84%
03 Oct 2024	313.09	314.61	317.68	312.51	-4.36	-1.37%
02 Oct 2024	317.45	312.64	319.22	312.13	4.40	1.41%
01 Oct 2024	313.05	318.00	319.43	310.61	-5.58	-1.75%
30 Sep 2024	318.63	323.56	324.21	317.44	-6.52	-2.01%
27 Sep 2024	325.15	325.99	325.99	322.93	0.31	0.10%
26 Sep 2024	324.84	325.80	325.80	322.66	5.46	1.71%
25 Sep 2024	319.38	323.26	323.26	317.93	-4.81	-1.48%
24 Sep 2024	324.19	322.56	324.38	317.53	2.92	0.91%
23 Sep 2024	321.27	320.25	322.08	317.31	1.02	0.32%
20 Sep 2024	320.25	321.54	321.54	317.00	-2.04	-0.63%
19 Sep 2024	322.29	320.26	322.97	319.58	8.90	2.84%
18 Sep 2024	313.39	318.06	318.26	312.86	-3.86	-1.22%
17 Sep 2024	317.25	318.72	319.97	315.67	-0.80	-0.25%
16 Sep 2024	318.05	320.19	320.61	317.57	-0.46	-0.14%
13 Sep 2024	318.51	319.13	320.20	315.96	-0.62	-0.19%
12 Sep 2024	319.13	316.76	320.20	313.40	1.67	0.53%
11 Sep 2024	317.46	308.44	318.24	306.27	8.54	2.76%
10 Sep 2024	308.92	310.17	310.58	305.35	-0.78	-0.25%
09 Sep 2024	309.70	308.36	310.00	304.42	4.66	1.53%
06 Sep 2024	305.04	310.93	310.93	304.07	-4.71	-1.52%
05 Sep 2024	309.75	307.33	311.27	304.96	0.94	0.30%
04 Sep 2024	308.81	307.01	310.46	306.90	-0.21	-0.07%
03 Sep 2024	309.02	319.78	322.44	308.31	-12.40	-3.86%
30 Aug 2024	321.42	322.38	322.80	318.78	1.43	0.45%
29 Aug 2024	319.99	316.84	322.47	316.84	4.39	1.39%
28 Aug 2024	315.60	318.29	318.68	314.71	-2.81	-0.88%
27 Aug 2024	318.41	318.88	320.70	317.14	-1.05	-0.33%
26 Aug 2024	319.46	322.89	323.00	318.11	-3.99	-1.23%
23 Aug 2024	323.45	327.58	329.79	323.02	-1.78	-0.55%
22 Aug 2024	325.23	332.66	334.51	324.75	-5.75	-1.74%
21 Aug 2024	330.98	327.96	331.19	325.09	4.96	1.52%
20 Aug 2024	326.02	326.93	328.73	325.77	-0.91	-0.28%
19 Aug 2024	326.93	326.25	327.02	323.21	1.45	0.45%
16 Aug 2024	325.48	323.74	325.55	322.19	0.48	0.15%
15 Aug 2024	325.00	322.77	326.40	322.05	5.87	1.84%
14 Aug 2024	319.13	318.07	320.39	317.28	1.06	0.33%
13 Aug 2024	318.07	315.60	319.54	313.16	4.76	1.52%
12 Aug 2024	313.31	310.73	313.68	309.48	2.16	0.69%
09 Aug 2024	311.15	308.61	313.89	306.23	2.09	0.68%
08 Aug 2024	309.06	301.81	310.00	299.27	10.26	3.43%
07 Aug 2024	298.80	305.64	309.75	298.58	-3.99	-1.32%
06 Aug 2024	302.79	298.14	305.78	296.91	6.25	2.11%
05 Aug 2024	296.54	300.20	300.85	289.82	-5.68	-1.88%
02 Aug 2024	302.22	307.98	308.89	294.25	-7.61	-2.46%
01 Aug 2024	309.83	319.67	323.98	306.58	-3.80	-1.21%
31 Jul 2024	313.63	311.70	316.60	307.85	9.18	3.02%
30 Jul 2024	304.45	312.45	313.74	303.86	-5.19	-1.68%
29 Jul 2024	309.64	314.59	315.33	308.12	-2.62	-0.84%
26 Jul 2024	312.26	311.77	315.68	310.82	1.57	0.51%
25 Jul 2024	310.69	312.92	315.11	310.00	0.14	0.05%
24 Jul 2024	310.55	319.44	319.44	309.42	-9.53	-2.98%
23 Jul 2024	320.08	317.57	324.56	317.15	1.44	0.45%
22 Jul 2024	318.64	315.89	320.48	315.89	4.10	1.30%
19 Jul 2024	314.54	315.41	317.11	312.61	-1.13	-0.36%
18 Jul 2024	315.67	321.01	321.87	313.13	-4.56	-1.42%
17 Jul 2024	320.23	328.47	328.47	319.74	-10.14	-3.07%
16 Jul 2024	330.37	328.76	331.49	326.93	2.91	0.89%
15 Jul 2024	327.46	329.36	331.97	327.05	-1.90	-0.58%
12 Jul 2024	329.36	328.33	331.91	326.72	2.09	0.64%
11 Jul 2024	327.27	331.50	332.98	326.99	-3.73	-1.13%
10 Jul 2024	331.00	328.44	332.12	323.77	3.65	1.12%
09 Jul 2024	327.35	327.86	328.76	324.36	-0.29	-0.09%
08 Jul 2024	327.64	330.81	333.32	327.50	-3.61	-1.09%
05 Jul 2024	331.25	327.14	331.27	325.73	4.30	1.32%
03 Jul 2024	326.95	326.67	328.42	324.46	-0.15	-0.05%
02 Jul 2024	327.10	321.16	327.50	321.16	5.94	1.85%
01 Jul 2024	321.16	322.14	323.98	316.80	-0.34	-0.11%
28 Jun 2024	321.50	321.67	323.43	320.76	-0.32	-0.10%
27 Jun 2024	321.82	322.24	323.20	319.79	0.50	0.16%
26 Jun 2024	321.32	323.31	324.88	320.38	-3.06	-0.94%
25 Jun 2024	324.38	321.11	324.86	320.05	3.28	1.02%
24 Jun 2024	321.10	324.99	326.31	320.79	-4.25	-1.31%
21 Jun 2024	325.35	326.84	328.84	322.46	-0.33	-0.10%
20 Jun 2024	325.68	324.66	329.34	321.69	0.55	0.17%
18 Jun 2024	325.13	327.23	327.98	319.48	-2.10	-0.64%
17 Jun 2024	327.23	322.35	328.85	321.03	4.06	1.26%
14 Jun 2024	323.17	325.00	325.00	322.00	-1.84	-0.57%
13 Jun 2024	325.01	325.00	327.75	324.79	-1.38	-0.42%
12 Jun 2024	326.39	324.00	328.98	323.67	3.26	1.01%
11 Jun 2024	323.13	321.23	323.65	320.25	-0.18	-0.06%
10 Jun 2024	323.31	322.77	325.85	321.42	-0.99	-0.31%
07 Jun 2024	324.30	324.77	327.00	323.52	-0.43	-0.13%
06 Jun 2024	324.73	327.07	328.18	323.50	-2.34	-0.72%
05 Jun 2024	327.07	317.64	327.78	317.02	9.97	3.14%
04 Jun 2024	317.10	314.00	317.29	313.65	2.35	0.75%
03 Jun 2024	314.75	316.74	317.53	311.25	-2.70	-0.85%
31 May 2024	317.45	320.51	320.87	312.27	-2.46	-0.77%

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		912672000.0	667667000.0	614391000.0	860201000.0	1050509000.0
Capital Expenditure		-23018000.0	-24370000.0	-25318000.0	-44045000.0	-44993000.0
Capital Expenditure Reported		-23018000.0	-24370000.0	-25318000.0	-44045000.0	-44993000.0
Cash Flow From Continuing Financing Activities		-245852000.0	-245508000.0	-231319000.0	-98544000.0	-111950000.0
Cash Flow From Continuing Investing Activities		-536813000.0	-411368000.0	-240042000.0	-99562000.0	-95813000.0
Cash Flow From Continuing Operating Activities		549482000.0	631003000.0	717122000.0	795740000.0	911858000.0
Change In Account Payable		53846000.0	-8250000.0	27853000.0	23620000.0	1508000.0
Change In Income Tax Payable		-18429000.0	99000.0	13731000.0	-6917000.0	18024000.0
Change In Other Current Assets		-3217000.0	-3613000.0	-8563000.0	6841000.0	8076000.0
Change In Other Current Liabilities		-42000.0	-14817000.0	-8643000.0	1860000.0	1821000.0
Change In Other Working Capital		26547000.0	33003000.0	34507000.0	62005000.0	58939000.0
Change In Payable		35417000.0	-8151000.0	41584000.0	16703000.0	19532000.0
Change In Payables And Accrued Expense		35417000.0	-8151000.0	41584000.0	16703000.0	19532000.0
Change In Receivables		-213333000.0	-84727000.0	-132720000.0	-226990000.0	-137134000.0
Change In Tax Payable		-18429000.0	99000.0	13731000.0	-6917000.0	18024000.0
Change In Working Capital		-154628000.0	-78305000.0	-73835000.0	-139581000.0	-48766000.0
Changes In Account Receivables		-149017000.0	-114986000.0	-102516000.0	-231900000.0	-129542000.0
Changes In Cash		-233183000.0	-25873000.0	245761000.0	597634000.0	704095000.0
Common Stock Payments		-134679000.0	-205571000.0	-196494000.0	0.0
Deferred Income Tax		-34490000.0	-130716000.0	-91306000.0	-80403000.0	-86101000.0
Deferred Tax		-34490000.0	-130716000.0	-91306000.0	-80403000.0	-86101000.0
Depreciation	106246000.0
Depreciation Amortization Depletion		106867000.0	114563000.0	132504000.0	142672000.0	144597000.0
Depreciation And Amortization		106867000.0	114563000.0	132504000.0	142672000.0	144597000.0
Effect Of Exchange Rate Changes		-11822000.0	-27403000.0	49000.0	-11092000.0	3551000.0
End Cash Position		667667000.0	614391000.0	860201000.0	1446743000.0	1754604000.0
Financing Cash Flow		-245852000.0	-245508000.0	-231319000.0	-98544000.0	-111950000.0
Free Cash Flow		526464000.0	606633000.0	691804000.0	751695000.0	866865000.0
Gain Loss On Investment Securities		-15139000.0
Income Tax Paid Supplemental Data		130426000.0	115339000.0	144117000.0	184415000.0	177751000.0
Interest Paid Supplemental Data		11146000.0	20844000.0	46069000.0	47081000.0	45073000.0
Investing Cash Flow		-536813000.0	-411368000.0	-240042000.0	-99562000.0	-95813000.0
Issuance Of Debt	375000000.0	0.0	0.0
Long Term Debt Issuance	375000000.0	0.0	0.0
Long Term Debt Payments	-75000000.0	-45000000.0	0.0	0.0
Net Business Purchase And Sale		-510805000.0	-386264000.0	-208911000.0	-1586000.0
Net Common Stock Issuance		-134679000.0	-205571000.0	-196494000.0	0.0
Net Income From Continuing Operations		454627000.0	523710000.0	500412000.0	575692000.0	592779000.0
Net Investment Purchase And Sale			-230000.0	-172000.0	-53415000.0	-54708000.0
Net Issuance Payments Of Debt	300000000.0	-45000000.0	0.0	0.0
Net Long Term Debt Issuance	300000000.0	-45000000.0	0.0	0.0
Net Other Financing Charges		-97550000.0	-65532000.0	-64939000.0	-109019000.0	-111993000.0
Net Other Investing Changes		-2990000.0	-504000.0	-5641000.0	-516000.0	5474000.0
Operating Cash Flow		549482000.0	631003000.0	717122000.0	795740000.0	911858000.0
Operating Gains Losses		-15139000.0
Other Non Cash Items		24901000.0	27401000.0	24752000.0	23862000.0	23660000.0
Proceeds From Stock Option Exercised		31377000.0	25595000.0	30114000.0	10475000.0	43000.0
Provisionand Write Offof Assets		1006000.0	6222000.0	2704000.0	2598000.0	3210000.0
Purchase Of Business		-510805000.0	-386264000.0	-208911000.0	-1586000.0
Purchase Of Investment			-230000.0	-172000.0	-53415000.0	-54708000.0
Repayment Of Debt	-75000000.0	-45000000.0	0.0	0.0
Repurchase Of Capital Stock		-134679000.0	-205571000.0	-196494000.0	0.0
Stock Based Compensation		166338000.0	168128000.0	221891000.0	270900000.0	282479000.0

India

Japan

Hong Kong

France

United States

Australia

United Kingdom

Germany

Singapore

India

United States

Holidays

India

United States

India

Historical Data

- CAGR 17.84%

Data Source: Yahoo

Performance

historical chart

Dividend History

Data Source: Yahoo

Split History

Data Source: Yahoo

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