- Sensexindia.in

Historical Data

- CAGR 9.92%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2005							23.49% 16.82	1.49% 17.07	10.02% 18.78	-12.46% 16.44	1.82% 16.74	7.35% 17.97		16.82
2006	17.20% 21.06	-5.32% 19.94	-4.21% 19.1	-5.13% 18.12	-3.64% 17.46	-1.95% 17.12	-14.66% 14.61	-12.53% 12.78	0.23% 12.81	3.90% 13.31	4.88% 13.96	7.45% 15	-16.53%	18.49
2007	1.73% 15.26	-0.66% 15.16	-10.82% 13.52	0.37% 13.57	3.32% 14.02	-3.64% 13.51	-8.73% 12.33	-10.62% 11.02	-17.70% 9.07	-32.75% 6.1	-4.59% 5.82	4.30% 6.07	-59.53%	20.32
2008	10.87% 6.73	-17.09% 5.58	9.50% 6.11	-9.33% 5.54	11.19% 6.16	-27.44% 4.47	-17.67% 3.68	15.76% 4.26	18.31% 5.04	-36.51% 3.2	-69.37% 0.98	31.63% 1.29	-78.75%	22.34
2009	-20.16% 1.03	56.31% 1.61	5.59% 1.7	63.53% 2.78	24.46% 3.46	1.16% 3.5	40.86% 4.93	31.24% 6.47	-43.28% 3.67	-10.90% 3.27	-2.14% 3.2	20.00% 3.84	197.67%	24.56
2010	-12.76% 3.35	-10.45% 3	5.00% 3.15	21.90% 3.84	-12.24% 3.37	-28.78% 2.4	-10.83% 2.14	-7.01% 1.99	14.57% 2.28	-11.40% 2.02	-21.78% 1.58	24.68% 1.97	-48.70%	27.00
2011	12.69% 2.22	7.66% 2.39	18.83% 2.84	-6.69% 2.65	-8.68% 2.42	-11.16% 2.15	6.98% 2.3	-16.09% 1.93	-34.20% 1.27	28.35% 1.63	-4.91% 1.55	31.61% 2.04	3.55%	29.68
2012	24.02% 2.53	20.95% 3.06	38.24% 4.23	-1.42% 4.17	-5.04% 3.96	19.70% 4.74	-24.05% 3.6	23.61% 4.45	16.63% 5.19	6.17% 5.51	-5.63% 5.2	7.31% 5.58	173.53%	32.62
2013	12.19% 6.26	-3.35% 6.05	-3.14% 5.86	5.63% 6.19	8.89% 6.74	-11.28% 5.98	-1.34% 5.9	-3.73% 5.68	3.52% 5.88	26.02% 7.41	-4.86% 7.05	1.13% 7.13	27.78%	35.86
2014	12.90% 8.05	6.96% 8.61	5.69% 9.1	-13.74% 7.85	-8.54% 7.18	4.18% 7.48	-20.59% 5.94	16.16% 6.9	-21.01% 5.45	8.81% 5.93	3.88% 6.16	11.53% 6.87	-3.65%	39.42
2015	-13.83% 5.92	1.86% 6.03	10.61% 6.67	91.30% 12.76	-3.76% 12.28	4.56% 12.84	17.13% 15.04	-1.53% 14.81	-14.38% 12.68	-6.78% 11.82	13.87% 13.46	-17.68% 11.08	61.28%	43.33
2016	-27.53% 8.03	-1.25% 7.93	42.12% 11.27	-1.60% 11.09	6.04% 11.76	-4.34% 11.25	14.58% 12.89	6.59% 13.74	-16.23% 11.51	-15.99% 9.67	14.37% 11.06	-0.81% 10.97	-0.99%	47.63
2017	-1.91% 10.76	20.26% 12.94	15.15% 14.9	7.45% 16.01	-14.68% 13.66	12.15% 15.32	2.28% 15.67	3.89% 16.28	10.50% 17.99	0.17% 18.02	13.21% 20.4	6.81% 21.79	98.63%	52.35
2018	-1.70% 21.42	-10.46% 19.18	3.44% 19.84	-8.11% 18.23	7.41% 19.58	-6.59% 18.29	-1.97% 17.93	-12.88% 15.62	-6.02% 14.68	-15.67% 12.38	9.29% 13.53	-19.36% 10.91	-49.93%	57.54
2019	21.17% 13.22	5.37% 13.93	-4.24% 13.34	3.30% 13.78	2.18% 14.08	19.74% 16.86	1.90% 17.18	13.21% 19.45	5.81% 20.58	9.86% 22.61	12.38% 25.41	0.00% 25.41	132.91%	63.25
2020	-2.40% 24.8	-8.43% 22.71	-46.15% 12.23	50.04% 18.35	13.41% 20.81	-0.53% 20.7	14.44% 23.69	29.25% 30.62	6.53% 32.62	-7.11% 30.3	23.47% 37.41	9.09% 40.81	60.61%	69.52
2021	-6.27% 38.25	13.12% 43.27	7.16% 46.37	4.96% 48.67	-8.49% 44.54	-4.22% 42.66	4.31% 44.5	19.75% 53.29	-2.91% 51.74	12.62% 58.27	19.17% 69.44	23.43% 85.71	110.02%	76.42
2022	-20.67% 67.99	9.46% 74.42	-13.28% 64.54	-4.60% 61.57	5.72% 65.09	-17.50% 53.7	26.63% 68	-13.81% 58.61	0.53% 58.92	4.65% 61.66	3.68% 63.93	1.49% 64.88	-24.30%	84.00
2023	22.84% 79.7	6.37% 84.78	4.72% 88.78	6.75% 94.77	22.35% 115.95	17.29% 136	6.20% 144.43	0.42% 145.04	-14.17% 124.49	-12.83% 108.52	23.58% 134.11	24.48% 166.94	157.31%	92.33
2024	4.07% 173.73	12.35% 195.18	6.85% 208.55	-12.34% 182.82	-12.05% 160.79	-13.92% 138.41	20.92% 167.37	3.96% 174	11.41% 193.86	-11.59% 171.4	8.79% 186.47	-23.35% 142.93	-14.38%	101.49
2025	17.04% 167.28	-16.91% 138.99	-10.11% 124.94	-4.25% 119.63	-9.99% 107.68	8.37% 116.69	8.95% 127.13	9.09% 138.68	-12.57% 121.25	-4.19% 116.17	-3.39% 112.23	-8.32% 102.89	-28.01%	111.56
2026	13.75% 117.04												13.75%	122.63

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%
29 Jan 2026	117.04	117.29	119.49	116.01	-0.25	-0.21%
27 Jan 2026	117.29	118.14	118.75	116.61	-1.90	-1.59%
26 Jan 2026	119.19	122.57	122.99	118.12	-3.17	-2.59%
23 Jan 2026	122.36	124.92	125.42	122.28	-2.89	-2.31%
22 Jan 2026	125.25	127.65	129.85	124.26	-1.57	-1.24%
21 Jan 2026	126.82	123.83	129.37	123.35	4.30	3.51%
20 Jan 2026	122.52	122.62	125.54	122.36	-4.27	-3.37%
16 Jan 2026	126.79	128.50	131.50	126.79	-2.17	-1.68%
15 Jan 2026	128.96	127.46	130.31	126.91	2.58	2.04%
14 Jan 2026	126.38	125.00	128.84	123.10	1.52	1.22%
13 Jan 2026	124.86	124.56	125.41	122.31	0.78	0.63%
12 Jan 2026	124.08	123.38	126.52	121.47	-0.58	-0.47%
09 Jan 2026	124.66	113.75	125.46	113.75	13.37	12.01%
08 Jan 2026	111.29	104.50	112.65	103.50	6.24	5.94%
07 Jan 2026	105.05	112.46	112.46	104.92	-6.21	-5.58%
06 Jan 2026	111.26	107.50	111.59	106.73	2.82	2.60%
05 Jan 2026	108.44	106.68	112.65	106.02	3.81	3.64%
02 Jan 2026	104.63	102.89	106.51	102.52	1.74	1.69%
31 Dec 2025	102.89	102.75	104.29	102.60	-0.30	-0.29%
30 Dec 2025	103.19	102.86	103.97	102.40	-0.26	-0.25%
29 Dec 2025	103.45	103.88	104.27	102.18	-0.54	-0.52%
26 Dec 2025	103.99	103.03	104.04	102.86	-0.04	-0.04%
24 Dec 2025	104.03	103.04	104.08	102.00	1.33	1.30%
23 Dec 2025	102.70	103.67	103.67	101.80	-0.95	-0.92%
22 Dec 2025	103.65	103.56	104.65	102.03	-0.14	-0.13%
19 Dec 2025	103.79	104.36	104.62	102.50	-1.83	-1.73%
18 Dec 2025	105.62	107.50	108.47	104.94	2.11	2.04%
17 Dec 2025	103.51	102.23	105.25	101.68	0.33	0.32%
16 Dec 2025	103.18	104.13	105.95	102.74	-1.48	-1.41%
15 Dec 2025	104.66	107.45	107.62	103.59	-3.82	-3.52%
12 Dec 2025	108.48	110.00	110.96	107.41	-1.39	-1.27%
11 Dec 2025	109.87	109.33	112.50	108.18	0.29	0.26%
10 Dec 2025	109.58	105.39	110.71	104.16	4.57	4.35%
09 Dec 2025	105.01	106.35	108.00	104.55	-2.45	-2.28%
08 Dec 2025	107.46	109.87	109.87	105.98	-2.55	-2.32%
05 Dec 2025	110.01	111.12	112.40	109.79	-1.00	-0.90%
04 Dec 2025	111.01	114.27	115.47	110.13	-3.43	-3.00%
03 Dec 2025	114.44	112.39	116.31	111.58	2.34	2.09%
02 Dec 2025	112.10	113.28	113.66	110.60	-1.08	-0.95%
01 Dec 2025	113.18	110.00	114.67	109.75	0.95	0.85%
28 Nov 2025	112.23	112.56	112.63	111.00	0.48	0.43%
26 Nov 2025	111.75	108.10	113.23	108.10	2.78	2.55%
25 Nov 2025	108.97	101.88	109.54	101.41	8.44	8.40%
24 Nov 2025	100.53	101.14	103.51	99.60	-1.09	-1.07%
21 Nov 2025	101.62	95.52	102.61	95.46	6.77	7.14%
20 Nov 2025	94.85	96.57	97.12	94.35	-0.90	-0.94%
19 Nov 2025	95.75	99.59	99.59	95.44	-2.85	-2.89%
18 Nov 2025	98.60	98.48	99.88	97.50	-0.82	-0.82%
17 Nov 2025	99.42	102.50	103.46	99.07	-4.02	-3.89%
14 Nov 2025	103.44	103.37	105.60	103.00	-0.45	-0.43%
13 Nov 2025	103.89	105.65	107.88	103.45	-2.53	-2.38%
12 Nov 2025	106.42	107.37	108.90	105.33	-0.49	-0.46%
11 Nov 2025	106.91	108.24	108.24	106.14	-0.15	-0.14%
10 Nov 2025	107.06	109.80	109.80	106.71	-2.36	-2.16%
07 Nov 2025	109.42	107.86	111.61	107.48	0.38	0.35%
06 Nov 2025	109.04	111.38	111.38	108.01	-2.52	-2.26%
05 Nov 2025	111.56	109.12	112.60	107.85	1.77	1.61%
04 Nov 2025	109.79	112.25	112.25	109.03	-3.18	-2.81%
03 Nov 2025	112.97	114.86	114.86	111.33	-3.20	-2.75%
31 Oct 2025	116.17	112.50	116.78	111.25	4.48	4.01%
30 Oct 2025	111.69	119.63	124.95	110.78	-3.60	-3.12%
29 Oct 2025	115.29	118.75	119.25	114.00	-4.06	-3.40%
28 Oct 2025	119.35	120.27	121.69	118.13	-3.84	-3.12%
27 Oct 2025	123.19	125.39	125.60	122.21	-0.87	-0.70%
24 Oct 2025	124.06	126.53	127.08	123.94	-0.14	-0.11%
23 Oct 2025	124.20	122.25	125.36	122.00	1.63	1.33%
22 Oct 2025	122.57	125.19	125.97	122.25	-3.11	-2.47%
21 Oct 2025	125.68	120.00	127.47	119.56	3.22	2.63%
20 Oct 2025	122.46	122.36	123.86	121.22	-0.08	-0.07%
17 Oct 2025	122.54	123.08	125.00	121.05	-0.41	-0.33%
16 Oct 2025	122.95	127.07	127.07	122.59	-3.34	-2.64%
15 Oct 2025	126.29	127.40	130.42	125.64	-1.80	-1.41%
14 Oct 2025	128.09	119.50	128.71	119.00	7.38	6.11%
13 Oct 2025	120.71	122.83	125.20	119.95	-1.79	-1.46%
10 Oct 2025	122.50	128.73	129.00	122.24	-5.26	-4.12%
09 Oct 2025	127.76	129.14	129.14	124.89	-1.78	-1.37%
08 Oct 2025	129.54	127.53	130.11	125.73	2.66	2.10%
07 Oct 2025	126.88	127.35	127.93	125.12	-0.23	-0.18%
06 Oct 2025	127.11	129.39	129.85	123.73	-1.44	-1.12%
03 Oct 2025	128.55	128.12	130.21	127.73	0.83	0.65%
02 Oct 2025	127.72	125.95	127.81	125.04	0.98	0.77%
01 Oct 2025	126.74	122.57	127.10	121.94	5.49	4.53%
30 Sep 2025	121.25	119.03	121.44	117.09	1.64	1.37%
29 Sep 2025	119.61	118.95	120.18	116.46	1.41	1.19%
26 Sep 2025	118.20	117.30	118.84	116.30	1.29	1.10%
25 Sep 2025	116.91	117.19	119.31	116.78	-2.34	-1.96%
24 Sep 2025	119.25	120.00	122.13	118.90	-1.96	-1.62%
23 Sep 2025	121.21	122.74	123.09	120.31	-0.60	-0.49%
22 Sep 2025	121.81	123.50	123.50	120.21	-2.34	-1.88%
19 Sep 2025	124.15	127.46	127.58	123.70	-4.78	-3.71%
18 Sep 2025	128.93	131.00	131.62	127.88	-0.35	-0.27%
17 Sep 2025	129.28	137.47	141.32	129.16	-7.71	-5.63%
16 Sep 2025	136.99	142.08	142.26	136.42	-3.18	-2.27%
15 Sep 2025	140.17	142.01	142.50	138.52	-2.56	-1.79%
12 Sep 2025	142.73	144.69	145.68	142.33	-3.83	-2.61%
11 Sep 2025	146.56	141.72	148.91	141.03	6.31	4.50%
10 Sep 2025	140.25	141.92	143.16	139.35	-0.20	-0.14%
09 Sep 2025	140.45	146.25	146.25	138.46	-7.44	-5.03%
08 Sep 2025	147.89	149.35	149.35	145.71	-1.32	-0.88%
05 Sep 2025	149.21	147.50	151.03	145.80	5.94	4.15%
04 Sep 2025	143.27	137.25	144.01	136.83	6.94	5.09%
03 Sep 2025	136.33	136.91	137.55	134.53	-1.03	-0.75%
02 Sep 2025	137.36	136.00	138.25	135.50	-1.32	-0.95%
29 Aug 2025	138.68	140.12	140.74	137.65	-1.46	-1.04%
28 Aug 2025	140.14	143.08	144.00	138.89	-1.62	-1.14%
27 Aug 2025	141.76	142.00	143.79	140.30	-0.91	-0.64%
26 Aug 2025	142.67	141.13	143.19	140.29	0.76	0.54%
25 Aug 2025	141.91	142.18	142.85	140.25	-2.54	-1.76%
22 Aug 2025	144.45	133.40	145.17	131.45	11.23	8.43%
21 Aug 2025	133.22	131.74	133.39	130.35	0.47	0.35%
20 Aug 2025	132.75	137.25	138.55	132.60	-5.40	-3.91%
19 Aug 2025	138.15	138.05	142.20	137.88	1.63	1.19%
18 Aug 2025	136.52	137.13	138.71	135.79	-0.36	-0.26%
15 Aug 2025	136.88	140.63	140.63	136.55	-1.27	-0.92%
14 Aug 2025	138.15	140.00	141.20	136.49	-6.25	-4.33%
13 Aug 2025	144.40	138.47	144.75	137.95	6.95	5.06%
12 Aug 2025	137.45	130.32	137.75	128.58	8.69	6.75%
11 Aug 2025	128.76	132.43	134.10	126.36	-3.44	-2.60%
08 Aug 2025	132.20	130.79	133.90	130.64	0.94	0.72%
07 Aug 2025	131.26	133.03	134.56	131.24	0.52	0.40%
06 Aug 2025	130.74	132.78	134.46	130.42	-2.21	-1.66%
05 Aug 2025	132.95	128.50	133.92	128.18	4.77	3.72%
04 Aug 2025	128.18	129.00	130.94	127.36	-2.00	-1.54%
01 Aug 2025	130.18	126.70	132.27	123.74	3.05	2.40%
31 Jul 2025	127.13	121.94	127.81	118.17	1.02	0.81%
30 Jul 2025	126.11	133.10	133.72	125.13	-7.31	-5.48%
29 Jul 2025	133.42	136.10	136.91	132.32	-2.21	-1.63%
28 Jul 2025	135.63	136.00	138.45	134.21	-0.83	-0.61%
25 Jul 2025	136.46	134.59	136.68	133.30	3.67	2.76%
24 Jul 2025	132.79	134.48	134.97	131.77	-1.93	-1.43%
23 Jul 2025	134.72	132.45	135.23	132.08	3.89	2.97%
22 Jul 2025	130.83	124.53	131.29	124.00	8.93	7.33%
21 Jul 2025	121.90	125.57	125.70	121.83	-1.25	-1.02%
18 Jul 2025	123.15	126.01	126.48	121.55	-3.70	-2.92%
17 Jul 2025	126.85	126.49	127.88	125.34	0.85	0.67%
16 Jul 2025	126.00	126.45	127.33	122.82	0.12	0.10%
15 Jul 2025	125.88	132.24	133.32	125.84	-5.15	-3.93%
14 Jul 2025	131.03	132.60	133.35	127.80	-2.25	-1.69%
11 Jul 2025	133.28	133.10	134.00	131.82	-1.84	-1.36%
10 Jul 2025	135.12	132.76	137.21	132.04	2.12	1.59%
09 Jul 2025	133.00	128.21	133.43	127.83	5.76	4.53%
08 Jul 2025	127.24	125.20	128.83	124.50	2.38	1.91%
07 Jul 2025	124.86	126.73	127.56	123.81	-2.36	-1.86%
03 Jul 2025	127.22	126.80	128.44	125.63	-0.67	-0.52%
02 Jul 2025	127.89	127.21	129.09	125.60	0.98	0.77%
01 Jul 2025	126.91	115.86	128.90	115.57	10.22	8.76%
30 Jun 2025	116.69	118.45	118.82	115.92	-0.32	-0.27%
27 Jun 2025	117.01	116.83	119.41	116.71	1.03	0.89%
26 Jun 2025	115.98	116.34	116.49	114.80	0.02	0.02%
25 Jun 2025	115.96	118.25	118.81	115.53	-2.88	-2.42%
24 Jun 2025	118.84	119.76	120.75	117.75	-0.29	-0.24%
23 Jun 2025	119.13	114.07	119.34	113.35	4.31	3.75%
20 Jun 2025	114.82	109.63	115.20	109.06	7.97	7.46%
18 Jun 2025	106.85	107.64	110.50	106.03	-1.13	-1.05%
17 Jun 2025	107.98	110.36	113.05	107.38	-3.73	-3.34%
16 Jun 2025	111.71	112.56	112.71	109.69	0.42	0.38%
13 Jun 2025	111.29	113.63	114.45	110.48	-3.76	-3.27%
12 Jun 2025	115.05	113.54	115.57	112.21	0.69	0.60%
11 Jun 2025	114.36	119.00	119.35	113.81	-2.97	-2.53%
10 Jun 2025	117.33	114.49	118.12	112.97	4.37	3.87%
09 Jun 2025	112.96	113.03	113.69	111.24	1.33	1.19%
06 Jun 2025	111.63	114.28	114.64	111.39	-1.73	-1.53%
05 Jun 2025	113.36	112.73	114.24	110.92	0.63	0.56%
04 Jun 2025	112.73	110.94	113.61	110.71	2.53	2.30%
03 Jun 2025	110.20	107.34	110.55	105.98	4.57	4.33%
02 Jun 2025	105.63	106.99	107.51	102.60	-2.05	-1.90%
30 May 2025	107.68	107.99	108.65	106.66	-1.25	-1.15%
29 May 2025	108.93	109.07	109.44	106.94	1.47	1.37%
28 May 2025	107.46	111.26	111.44	107.29	-4.04	-3.62%
27 May 2025	111.50	110.77	111.79	108.94	3.17	2.93%
23 May 2025	108.33	106.56	108.76	106.56	-1.51	-1.37%
22 May 2025	109.84	108.34	110.09	107.53	1.46	1.35%
21 May 2025	108.38	113.20	113.83	108.35	-6.24	-5.44%
20 May 2025	114.62	116.63	117.50	114.21	-2.98	-2.53%
19 May 2025	117.60	116.89	119.21	116.51	-3.04	-2.52%
16 May 2025	120.64	118.69	121.05	118.00	2.68	2.27%
15 May 2025	117.96	119.01	119.23	116.54	-1.55	-1.30%
14 May 2025	119.51	122.00	123.74	118.91	-4.30	-3.47%
13 May 2025	123.81	120.53	126.70	120.53	5.82	4.93%
12 May 2025	117.99	117.12	120.56	114.54	7.27	6.57%
09 May 2025	110.72	111.91	112.32	110.55	-0.35	-0.32%
08 May 2025	111.07	107.28	111.77	106.51	5.08	4.79%
07 May 2025	105.99	108.49	108.49	103.81	-1.16	-1.08%
06 May 2025	107.15	109.77	111.21	106.66	-4.71	-4.21%
05 May 2025	111.86	112.83	114.72	111.53	-2.27	-1.99%
02 May 2025	114.13	113.32	115.92	112.78	2.20	1.97%
01 May 2025	111.93	116.05	118.70	111.42	-7.70	-6.44%
30 Apr 2025	119.63	117.69	119.68	117.02	-0.61	-0.51%
29 Apr 2025	120.24	119.04	121.20	118.35	-1.26	-1.04%
28 Apr 2025	121.50	121.40	123.38	120.07	0.15	0.12%
25 Apr 2025	121.35	119.61	121.60	119.61	0.44	0.36%
24 Apr 2025	120.91	118.46	121.25	116.81	3.65	3.11%
23 Apr 2025	117.26	120.24	123.20	117.18	1.16	1.00%
22 Apr 2025	116.10	116.20	117.46	113.01	2.02	1.77%
21 Apr 2025	114.08	114.63	115.38	112.80	-2.86	-2.45%
17 Apr 2025	116.94	113.46	118.62	113.22	3.88	3.43%
16 Apr 2025	113.06	117.30	119.10	112.27	-5.16	-4.36%
15 Apr 2025	118.22	118.89	121.07	118.18	-1.28	-1.07%
14 Apr 2025	119.50	123.28	124.00	117.80	-1.40	-1.16%
11 Apr 2025	120.90	118.80	121.35	114.91	0.96	0.80%
10 Apr 2025	119.94	122.09	122.09	115.77	-4.79	-3.84%
09 Apr 2025	124.73	112.36	125.09	110.84	10.90	9.58%
08 Apr 2025	113.83	121.75	122.79	112.13	-5.08	-4.27%
07 Apr 2025	118.91	119.85	126.54	117.79	-5.05	-4.07%
04 Apr 2025	123.96	116.14	125.82	114.70	4.14	3.46%
03 Apr 2025	119.82	125.86	125.86	119.58	-11.30	-8.62%
02 Apr 2025	131.12	124.01	131.32	123.65	5.51	4.39%
01 Apr 2025	125.61	125.09	127.25	123.85	0.67	0.54%
31 Mar 2025	124.94	121.08	125.96	119.65	0.43	0.35%
28 Mar 2025	124.51	128.03	128.49	123.98	-3.52	-2.75%
27 Mar 2025	128.03	128.58	129.41	126.85	-0.96	-0.74%
26 Mar 2025	128.99	130.02	131.49	127.86	-1.86	-1.42%
25 Mar 2025	130.85	130.45	132.35	129.24	-0.88	-0.67%
24 Mar 2025	131.73	128.27	131.90	127.73	5.27	4.17%
21 Mar 2025	126.46	126.88	127.00	124.33	-2.30	-1.79%
20 Mar 2025	128.76	127.50	132.34	126.97	0.47	0.37%
19 Mar 2025	128.29	127.67	129.97	126.07	0.57	0.45%
18 Mar 2025	127.72	127.51	129.09	126.23	-0.43	-0.34%
17 Mar 2025	128.15	126.13	129.62	126.00	1.96	1.55%
14 Mar 2025	126.19	125.82	126.36	123.33	3.39	2.76%
13 Mar 2025	122.80	129.28	129.49	122.49	-6.66	-5.14%
12 Mar 2025	129.46	131.00	131.59	128.45	-0.54	-0.42%
11 Mar 2025	130.00	135.48	136.79	128.80	-5.58	-4.12%
10 Mar 2025	135.58	133.40	139.18	132.85	1.07	0.80%
07 Mar 2025	134.51	134.00	135.70	131.20	0.24	0.18%
06 Mar 2025	134.27	131.68	134.78	131.68	0.57	0.43%
05 Mar 2025	133.70	131.12	135.41	130.39	3.31	2.54%
04 Mar 2025	130.39	131.56	134.19	127.45	-4.53	-3.36%
03 Mar 2025	134.92	138.86	140.39	133.80	-4.07	-2.93%
28 Feb 2025	138.99	139.05	140.34	136.35	-0.16	-0.11%
27 Feb 2025	139.15	141.24	141.99	139.10	-2.93	-2.06%
26 Feb 2025	142.08	141.38	143.33	139.73	1.30	0.92%
25 Feb 2025	140.78	139.41	143.32	138.13	2.20	1.59%
24 Feb 2025	138.58	136.23	138.98	134.73	1.23	0.90%
21 Feb 2025	137.35	144.56	146.00	133.66	-7.04	-4.88%
20 Feb 2025	144.39	145.15	149.00	141.43	-0.40	-0.28%
19 Feb 2025	144.79	145.00	146.19	143.68	-3.16	-2.14%
18 Feb 2025	147.95	153.79	153.91	147.45	-5.95	-3.87%
14 Feb 2025	153.90	154.15	157.96	152.91	1.40	0.92%
13 Feb 2025	152.50	151.72	153.42	150.31	1.74	1.15%
12 Feb 2025	150.76	148.82	151.73	147.10	-5.40	-3.46%
11 Feb 2025	156.16	155.20	159.00	154.76	0.44	0.28%
10 Feb 2025	155.72	155.95	157.34	154.13	1.79	1.16%
07 Feb 2025	153.93	159.17	159.17	152.60	-5.94	-3.72%
06 Feb 2025	159.87	163.55	164.42	159.16	-2.22	-1.37%
05 Feb 2025	162.09	165.70	165.70	161.53	-1.34	-0.82%
04 Feb 2025	163.43	163.59	165.58	161.07	0.52	0.32%
03 Feb 2025	162.91	162.90	164.43	159.82	-4.37	-2.61%
31 Jan 2025	167.28	170.56	172.22	167.20	-5.43	-3.14%
30 Jan 2025	172.71	170.38	173.84	169.05	4.09	2.43%
29 Jan 2025	168.62	169.32	172.88	168.05	-0.90	-0.53%

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

	2021-12-31	2022-12-31	2023-12-31	2024-12-31	2025-06-30	2025-09-30
Asset Impairment Charge	20451000.0	38921000.0
Beginning Cash Position	423806000.0	42603000.0	80445000.0	66156000.0	75569000.0	328103000.0
Capital Expenditure	-227891000.0	-340152000.0	-476335000.0	-380569000.0	-387963000.0	-374203000.0
Cash Flow From Continuing Financing Activities	-780112000.0	-2603910000.0	-1652868000.0	-1074505000.0	-110771000.0	-88693000.0
Cash Flow From Continuing Investing Activities	-1344640000.0	-957479000.0	-668293000.0	-710719000.0	-1454567000.0	-1337803000.0
Cash Flow From Continuing Operating Activities	1743549000.0	3599231000.0	2306872000.0	1872692000.0	1576789000.0	1394555000.0
Change In Account Payable	191885000.0	-314004000.0	75750000.0	-28600000.0	-43796000.0	-74995000.0
Change In Accrued Expense	91419000.0	-15766000.0	-9704000.0	-78350000.0	-57093000.0	-62481000.0
Change In Inventory	-282165000.0	271889000.0	231457000.0	51475000.0	70242000.0	107775000.0
Change In Other Current Assets	-33489000.0	15173000.0	10941000.0	-2828000.0	-6227000.0	-11300000.0
Change In Other Working Capital	88980000.0	-17900000.0	-38698000.0	-50125000.0	-55300000.0	-45163000.0
Change In Payable	191885000.0	-314004000.0	75750000.0	-28600000.0	-43796000.0	-74995000.0
Change In Payables And Accrued Expense	283304000.0	-329770000.0	66046000.0	-106950000.0	-100889000.0	-137476000.0
Change In Receivables	-577688000.0	405274000.0	5382000.0	264233000.0	278792000.0	190088000.0
Change In Working Capital	-521058000.0	344666000.0	275128000.0	155805000.0	186618000.0	103924000.0
Changes In Account Receivables	-474362000.0	381223000.0	-12641000.0	249197000.0	251404000.0	154217000.0
Changes In Cash	-381203000.0	37842000.0	-14289000.0	87468000.0	11451000.0	-31941000.0
Common Stock Payments	-1714761000.0	-2593389000.0	-1811517000.0	-1517131000.0	-930970000.0	-777764000.0
Deferred Income Tax	-34573000.0	-92461000.0	-102461000.0	-19033000.0	-24078000.0	50843000.0
Deferred Tax	-34573000.0	-92461000.0	-102461000.0	-19033000.0	-24078000.0	50843000.0
Depreciation Amortization Depletion	547352000.0	497140000.0	558275000.0	561929000.0	570748000.0	576578000.0
Depreciation And Amortization	547352000.0	497140000.0	558275000.0	561929000.0	570748000.0	576578000.0
End Cash Position	42603000.0	80445000.0	66156000.0	153624000.0	87020000.0	296162000.0
Financing Cash Flow	-780112000.0	-2603910000.0	-1652868000.0	-1074505000.0	-110771000.0	-88693000.0
Free Cash Flow	1515658000.0	3259079000.0	1830537000.0	1492123000.0	1188826000.0	1020352000.0
Income Tax Paid Supplemental Data	633060000.0	936424000.0	578734000.0	373059000.0	233016000.0	133512000.0
Interest Paid Supplemental Data	105570000.0	169390000.0	186497000.0	188453000.0	232870000.0	233942000.0
Investing Cash Flow	-1344640000.0	-957479000.0	-668293000.0	-710719000.0	-1454567000.0	-1337803000.0
Issuance Of Debt	4125000000.0	6882500000.0	5128000000.0	1954000000.0	4630000000.0	4808000000.0
Long Term Debt Issuance	4125000000.0	6882500000.0	5128000000.0	1954000000.0	4630000000.0	4808000000.0
Long Term Debt Payments	-3166677000.0	-6821222000.0	-4932221000.0	-1421397000.0	-3749080000.0	-4060935000.0
Net Business Purchase And Sale	-1130309000.0	-628014000.0	-238673000.0	-344144000.0	-1089732000.0	-985447000.0
Net Common Stock Issuance	-1714761000.0	-2593389000.0	-1811517000.0	-1517131000.0	-930970000.0	-777764000.0
Net Income From Continuing Operations	1725416000.0	2749369000.0	1540555000.0	1077898000.0	756362000.0	593963000.0
Net Issuance Payments Of Debt	958323000.0	61278000.0	195779000.0	532603000.0	880920000.0	747065000.0
Net Long Term Debt Issuance	958323000.0	61278000.0	195779000.0	532603000.0	880920000.0	747065000.0
Net Other Financing Charges	-24400000.0	-71799000.0	-37130000.0	-89977000.0	-60721000.0	-57994000.0
Net PPEPurchase And Sale	-214331000.0	-329465000.0	-429620000.0	-366575000.0	-364835000.0	-352356000.0
Net Short Term Debt Issuance	513000000.0
Operating Cash Flow	1743549000.0	3599231000.0	2306872000.0	1872692000.0	1576789000.0	1394555000.0
Operating Gains Losses	-29394000.0	25422000.0	-6344000.0	16972000.0
Other Non Cash Items	3869000.0	4837000.0	4685000.0	5591000.0	-135000.0	-17170000.0
Proceeds From Stock Option Exercised	726000.0	589000.0	659000.0
Provisionand Write Offof Assets	20451000.0	38921000.0	-11488000.0	10419000.0
Purchase Of Business	-1206471000.0	-628014000.0	-238673000.0	-344144000.0	-1089732000.0	-985447000.0
Purchase Of PPE	-227891000.0	-340152000.0	-476335000.0	-380569000.0	-387963000.0	-374203000.0
Repayment Of Debt	-3166677000.0	-6821222000.0	-4932221000.0	-1421397000.0	-3749080000.0	-4060935000.0
Repurchase Of Capital Stock	-1714761000.0	-2593389000.0	-1811517000.0	-1517131000.0	-930970000.0	-777764000.0
Sale Of Business	76162000.0	0.0	0.0
Sale Of PPE	13560000.0	10687000.0	46715000.0	13994000.0	23128000.0	21847000.0
Short Term Debt Issuance	3125000000.0
Short Term Debt Payments	-2612000000.0
Stock Based Compensation	31486000.0	31337000.0	48522000.0	63111000.0	59883000.0	59026000.0

India

Japan

Hong Kong

France

United States

Australia

United Kingdom

Germany

Singapore

India

United States

Holidays

India

United States

India

Historical Data

- CAGR 9.92%

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