- Sensexindia.in

Historical Data

- CAGR 21.00%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2006		-4.21% 0.91	21.98% 1.11	-6.31% 1.04	11.54% 1.16	5.17% 1.22	-13.93% 1.05	-5.71% 0.99	0.00% 0.99	21.21% 1.2	-3.33% 1.16	-1.72% 1.14		0.91
2007	4.39% 1.19	0.84% 1.2	3.33% 1.24	4.84% 1.3	33.08% 1.73	-1.16% 1.71	3.51% 1.77	17.51% 2.08	13.46% 2.36	17.80% 2.78	-4.32% 2.66	10.53% 2.94	157.89%	1.10
2008	-18.03% 2.41	-17.43% 1.99	14.07% 2.27	-13.66% 1.96	-5.61% 1.85	-10.81% 1.65	-16.97% 1.37	1.46% 1.39	-20.14% 1.11	-9.01% 1.01	-1.98% 0.99	25.25% 1.24	-57.82%	1.33
2009	-22.58% 0.96	13.54% 1.09	22.02% 1.33	21.80% 1.62	-2.47% 1.58	1.27% 1.6	17.50% 1.88	-10.64% 1.68	15.48% 1.94	-15.98% 1.63	2.45% 1.67	5.39% 1.76	41.94%	1.61
2010	9.66% 1.93	8.29% 2.09	7.66% 2.25	20.00% 2.7	5.56% 2.85	-3.86% 2.74	8.03% 2.96	2.03% 3.02	13.91% 3.44	22.09% 4.2	23.10% 5.17	-17.79% 4.25	141.48%	1.95
2011	3.06% 4.38	11.87% 4.9	11.22% 5.45	-2.02% 5.34	8.24% 5.78	6.57% 6.16	5.36% 6.49	-3.39% 6.27	-3.35% 6.06	10.89% 6.72	-4.32% 6.43	4.98% 6.75	58.82%	2.36
2012	8.89% 7.35	6.12% 7.8	7.18% 8.36	-0.96% 8.28	-0.24% 8.26	-7.99% 7.6	-23.03% 5.85	-1.37% 5.77	10.05% 6.35	-19.84% 5.09	3.73% 5.28	12.69% 5.95	-11.85%	2.86
2013	3.19% 6.14	3.26% 6.34	2.84% 6.52	11.35% 7.26	-0.55% 7.22	0.97% 7.29	13.17% 8.25	-1.09% 8.16	5.15% 8.58	22.84% 10.54	-0.57% 10.48	1.72% 10.66	79.16%	3.46
2014	3.56% 11.04	2.36% 11.3	0.53% 11.36	-12.24% 9.97	9.73% 10.94	8.32% 11.85	13.50% 13.45	0.89% 13.57	-1.77% 13.33	-4.28% 12.76	4.00% 13.27	3.17% 13.69	28.42%	4.19
2015	3.73% 14.2	-6.34% 13.3	-2.18% 13.01	-4.46% 12.43	-0.97% 12.31	-1.71% 12.1	22.64% 14.84	-4.31% 14.2	1.41% 14.4	-11.11% 12.8	-9.45% 11.59	-17.17% 9.6	-29.88%	5.07
2016	-5.62% 9.06	12.36% 10.18	-7.47% 9.42	-10.62% 8.42	4.99% 8.84	-8.82% 8.06	5.21% 8.48	-2.48% 8.27	2.42% 8.47	-14.76% 7.22	9.83% 7.93	-4.79% 7.55	-21.35%	6.13
2017	11.66% 8.43	-0.71% 8.37	6.45% 8.91	6.51% 9.49	0.63% 9.55	-12.88% 8.32	-17.31% 6.88	-7.99% 6.33	-2.69% 6.16	-11.69% 5.44	11.95% 6.09	-5.09% 5.78	-23.44%	7.42
2018	12.46% 6.5	-2.00% 6.37	1.41% 6.46	31.11% 8.47	1.53% 8.6	0.35% 8.63	0.46% 8.67	9.57% 9.5	-4.32% 9.09	1.32% 9.21	2.71% 9.46	-8.67% 8.64	49.48%	8.98
2019	22.57% 10.59	14.73% 12.15	16.95% 14.21	-3.17% 13.76	-4.07% 13.2	11.06% 14.66	8.53% 15.91	5.41% 16.77	0.24% 16.81	-7.44% 15.56	4.63% 16.28	2.83% 16.74	93.75%	10.87
2020	3.58% 17.34	-10.78% 15.47	-15.38% 13.09	34.22% 17.57	14.29% 20.08	4.83% 21.05	9.74% 23.1	13.46% 26.21	-5.11% 24.87	-3.38% 24.03	7.32% 25.79	7.52% 27.73	65.65%	13.15
2021	6.74% 29.6	-2.57% 28.84	-1.46% 28.42	5.00% 29.84	-8.04% 27.44	13.01% 31.01	20.19% 37.27	2.15% 38.07	-4.52% 36.35	-2.12% 35.58	-7.62% 32.87	6.39% 34.97	26.11%	15.91
2022	-15.04% 29.71	2.56% 30.47	3.84% 31.64	-8.00% 29.11	-3.64% 28.05	-6.77% 26.15	19.62% 31.28	2.11% 31.94	-5.89% 30.06	-0.30% 29.97	8.58% 32.54	-14.72% 27.75	-20.65%	19.25
2023	18.67% 32.93	-9.44% 29.82	14.59% 34.17	21.01% 41.35	0.44% 41.53	3.01% 42.78	-8.25% 39.25	-1.83% 38.53	-4.91% 36.64	6.00% 38.84	13.39% 44.04	3.86% 45.74	64.83%	23.29
2024	5.33% 48.18	11.62% 53.78	8.11% 58.14	8.69% 63.19	-0.95% 62.59	0.10% 62.65	-13.30% 54.32	3.24% 56.08	2.75% 57.62	-3.21% 55.77	10.31% 61.52	-1.98% 60.3	31.83%	28.18
2025	-3.23% 58.35	-7.51% 53.97	-6.97% 50.21	0.62% 50.52	-0.87% 50.08	12.12% 56.15	-23.63% 42.88	-1.73% 42.14	-7.00% 39.19	-19.14% 31.69	8.93% 34.52	7.18% 37	-38.64%	34.10
2026	8.41% 40.11												8.41%	41.26

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	50:1	26 Jun 2024

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
09 Jan 2026	40.11	39.74	40.15	39.05	0.93	2.37%
08 Jan 2026	39.18	38.67	39.82	38.42	0.31	0.80%
07 Jan 2026	38.87	38.72	39.49	38.66	0.25	0.65%
06 Jan 2026	38.62	38.35	39.28	38.31	0.37	0.97%
05 Jan 2026	38.25	37.43	39.06	37.43	0.76	2.03%
02 Jan 2026	37.49	37.25	37.67	36.72	0.49	1.32%
31 Dec 2025	37.00	37.04	37.24	36.85	-0.04	-0.11%
30 Dec 2025	37.04	37.01	37.69	36.94	-0.10	-0.27%
29 Dec 2025	37.14	37.61	37.70	37.06	-0.67	-1.77%
26 Dec 2025	37.81	37.76	38.01	37.63	-0.09	-0.24%
24 Dec 2025	37.90	37.87	38.11	37.82	0.11	0.29%
23 Dec 2025	37.79	37.98	37.98	37.00	-0.13	-0.34%
22 Dec 2025	37.92	37.60	38.19	37.38	0.28	0.74%
19 Dec 2025	37.64	37.60	38.23	36.98	0.01	0.03%
18 Dec 2025	37.63	37.46	38.06	37.27	0.63	1.70%
17 Dec 2025	37.00	35.73	37.52	35.70	1.34	3.76%
16 Dec 2025	35.66	36.04	36.30	35.41	-0.28	-0.78%
15 Dec 2025	35.94	36.15	36.52	35.76	-0.20	-0.55%
12 Dec 2025	36.14	35.19	36.38	35.17	1.27	3.64%
11 Dec 2025	34.87	34.07	35.06	34.04	0.93	2.74%
10 Dec 2025	33.94	33.72	34.19	33.58	0.21	0.62%
09 Dec 2025	33.73	33.50	34.10	33.42	0.12	0.36%
08 Dec 2025	33.61	34.65	34.66	33.53	-0.33	-0.97%
05 Dec 2025	33.94	33.96	34.15	33.66	-0.21	-0.61%
04 Dec 2025	34.15	33.91	34.16	33.43	0.22	0.65%
03 Dec 2025	33.93	34.17	34.59	33.89	-0.21	-0.62%
02 Dec 2025	34.14	34.37	34.50	33.76	-0.10	-0.29%
01 Dec 2025	34.24	34.21	35.14	34.05	-0.28	-0.81%
28 Nov 2025	34.52	34.01	34.80	34.00	0.49	1.44%
26 Nov 2025	34.03	33.48	34.24	33.28	0.63	1.89%
25 Nov 2025	33.40	31.48	33.41	31.30	2.21	7.09%
24 Nov 2025	31.19	31.73	31.93	31.01	-0.44	-1.39%
21 Nov 2025	31.63	30.57	32.00	30.56	1.28	4.22%
20 Nov 2025	30.35	30.93	31.79	30.31	-0.65	-2.10%
19 Nov 2025	31.00	30.86	31.25	30.50	0.24	0.78%
18 Nov 2025	30.76	30.46	31.02	30.27	0.23	0.75%
17 Nov 2025	30.53	31.60	31.60	30.25	-1.04	-3.29%
14 Nov 2025	31.57	31.22	31.80	31.01	0.19	0.61%
13 Nov 2025	31.38	31.40	31.93	31.19	0.06	0.19%
12 Nov 2025	31.32	30.18	31.36	30.00	1.51	5.07%
11 Nov 2025	29.81	30.41	30.49	29.75	-0.67	-2.20%
10 Nov 2025	30.48	30.90	31.12	30.32	-0.11	-0.36%
07 Nov 2025	30.59	30.39	30.71	30.02	0.03	0.10%
06 Nov 2025	30.56	31.56	32.00	30.48	-1.41	-4.41%
05 Nov 2025	31.97	31.69	32.29	31.42	0.23	0.72%
04 Nov 2025	31.74	31.44	32.06	31.37	0.23	0.73%
03 Nov 2025	31.51	31.65	32.13	31.29	-0.18	-0.57%
31 Oct 2025	31.69	32.51	32.51	31.21	-0.84	-2.58%
30 Oct 2025	32.53	31.27	34.13	31.01	-7.23	-18.18%
29 Oct 2025	39.76	39.99	40.65	39.59	-0.50	-1.24%
28 Oct 2025	40.26	41.00	41.00	40.23	-0.80	-1.95%
27 Oct 2025	41.06	41.40	41.52	40.95	-0.13	-0.32%
24 Oct 2025	41.19	42.18	42.19	41.04	-0.61	-1.46%
23 Oct 2025	41.80	41.65	42.06	41.10	0.19	0.46%
22 Oct 2025	41.61	42.24	42.38	41.43	-0.75	-1.77%
21 Oct 2025	42.36	41.59	42.74	41.58	0.73	1.75%
20 Oct 2025	41.63	41.82	42.34	41.32	-0.23	-0.55%
17 Oct 2025	41.86	41.67	42.30	41.49	0.10	0.24%
16 Oct 2025	41.76	41.82	42.18	41.47	-0.01	-0.02%
15 Oct 2025	41.77	42.35	42.82	41.74	-0.33	-0.78%
14 Oct 2025	42.10	40.30	42.61	40.06	1.20	2.93%
13 Oct 2025	40.90	40.12	41.06	40.09	1.08	2.71%
10 Oct 2025	39.82	41.08	41.40	39.81	-1.07	-2.62%
09 Oct 2025	40.89	41.04	41.66	40.87	-0.09	-0.22%
08 Oct 2025	40.98	41.00	41.11	40.26	0.03	0.07%
07 Oct 2025	40.95	41.50	41.89	40.65	-0.68	-1.63%
06 Oct 2025	41.63	41.91	42.03	41.18	-0.13	-0.31%
03 Oct 2025	41.76	40.27	41.96	40.17	1.49	3.70%
02 Oct 2025	40.27	39.03	40.38	39.00	1.30	3.34%
01 Oct 2025	38.97	39.21	39.72	38.76	-0.22	-0.56%
30 Sep 2025	39.19	39.86	39.94	38.85	-0.71	-1.78%
29 Sep 2025	39.90	40.28	40.38	39.60	-0.18	-0.45%
26 Sep 2025	40.08	39.33	40.09	39.21	0.75	1.91%
25 Sep 2025	39.33	39.36	39.50	38.82	-0.22	-0.56%
24 Sep 2025	39.55	39.65	39.71	38.99	-0.13	-0.33%
23 Sep 2025	39.68	40.23	40.38	39.48	-0.45	-1.12%
22 Sep 2025	40.13	39.19	40.22	39.09	0.81	2.06%
19 Sep 2025	39.32	40.03	40.03	38.98	-0.49	-1.23%
18 Sep 2025	39.81	39.73	40.33	39.40	0.14	0.35%
17 Sep 2025	39.67	39.49	40.25	39.37	0.37	0.94%
16 Sep 2025	39.30	39.00	39.48	38.90	0.72	1.87%
15 Sep 2025	38.58	38.70	39.04	38.42	-0.05	-0.13%
12 Sep 2025	38.63	38.99	38.99	38.34	-0.33	-0.85%
11 Sep 2025	38.96	38.71	39.10	38.30	0.25	0.65%
10 Sep 2025	38.71	39.37	39.49	38.50	-0.75	-1.90%
09 Sep 2025	39.46	39.56	39.84	39.25	-0.19	-0.48%
08 Sep 2025	39.65	41.00	41.02	39.23	-1.41	-3.43%
05 Sep 2025	41.06	41.49	41.98	40.73	-0.35	-0.85%
04 Sep 2025	41.41	41.72	41.80	41.04	-0.38	-0.91%
03 Sep 2025	41.79	42.00	42.26	41.65	0.04	0.10%
02 Sep 2025	41.75	41.81	42.17	41.47	-0.39	-0.93%
29 Aug 2025	42.14	42.27	42.40	41.77	-0.27	-0.64%
28 Aug 2025	42.41	42.73	42.74	42.02	-0.24	-0.56%
27 Aug 2025	42.65	42.52	42.94	42.46	0.13	0.31%
26 Aug 2025	42.52	42.80	43.13	42.28	-0.23	-0.54%
25 Aug 2025	42.75	43.55	43.59	42.61	-0.89	-2.04%
22 Aug 2025	43.64	43.33	43.72	43.07	0.73	1.70%
21 Aug 2025	42.91	42.95	43.10	42.54	-0.16	-0.37%
20 Aug 2025	43.07	43.21	43.99	43.00	-0.18	-0.42%
19 Aug 2025	43.25	43.50	43.77	42.92	-0.13	-0.30%
18 Aug 2025	43.38	43.98	44.27	43.36	-0.66	-1.50%
15 Aug 2025	44.04	43.18	44.09	43.11	0.87	2.02%
14 Aug 2025	43.17	43.44	43.44	42.01	-0.31	-0.71%
13 Aug 2025	43.48	42.82	43.58	42.40	0.65	1.52%
12 Aug 2025	42.83	42.75	43.19	42.43	1.21	2.91%
11 Aug 2025	41.62	41.37	42.04	41.18	0.18	0.43%
08 Aug 2025	41.44	42.52	42.72	41.43	-1.25	-2.93%
07 Aug 2025	42.69	42.98	43.19	42.38	0.00	0.00%
06 Aug 2025	42.69	42.78	42.94	42.39	0.06	0.14%
05 Aug 2025	42.63	42.86	43.41	42.43	-0.25	-0.58%
04 Aug 2025	42.88	42.70	43.10	42.25	0.36	0.85%
01 Aug 2025	42.52	42.61	43.15	42.46	-0.36	-0.84%
31 Jul 2025	42.88	43.51	43.91	42.83	-0.88	-2.01%
30 Jul 2025	43.76	44.43	44.54	43.63	-0.62	-1.40%
29 Jul 2025	44.38	44.72	44.83	44.12	-0.48	-1.07%
28 Jul 2025	44.86	46.56	46.61	44.86	-1.90	-4.06%
25 Jul 2025	46.76	45.90	47.18	45.76	1.02	2.23%
24 Jul 2025	45.74	46.20	47.02	45.13	-7.04	-13.34%
23 Jul 2025	52.78	52.45	53.03	52.16	0.40	0.76%
22 Jul 2025	52.38	52.67	52.98	51.53	-0.08	-0.15%
21 Jul 2025	52.46	54.13	54.20	52.44	-1.47	-2.73%
18 Jul 2025	53.93	54.22	54.29	53.49	0.39	0.73%
17 Jul 2025	53.54	53.62	54.05	52.52	0.16	0.30%
16 Jul 2025	53.38	54.07	54.21	53.13	-0.57	-1.06%
15 Jul 2025	53.95	54.95	55.14	53.94	-0.87	-1.59%
14 Jul 2025	54.82	55.72	55.75	54.26	-1.18	-2.11%
11 Jul 2025	56.00	56.26	56.31	55.50	-0.41	-0.73%
10 Jul 2025	56.41	56.46	57.04	56.08	0.47	0.84%
09 Jul 2025	55.94	55.65	56.05	55.08	0.49	0.88%
08 Jul 2025	55.45	55.49	55.83	54.74	-0.01	-0.02%
07 Jul 2025	55.46	56.68	56.71	54.79	-1.61	-2.82%
03 Jul 2025	57.07	56.97	57.25	56.72	0.30	0.53%
02 Jul 2025	56.77	58.14	58.42	56.53	-1.47	-2.52%
01 Jul 2025	58.24	56.17	58.34	56.17	2.09	3.72%
30 Jun 2025	56.15	55.01	56.44	55.01	1.10	2.00%
27 Jun 2025	55.05	54.20	55.25	54.18	0.78	1.44%
26 Jun 2025	54.27	54.85	55.08	53.38	-0.87	-1.58%
25 Jun 2025	55.14	54.93	55.33	54.63	0.49	0.90%
24 Jun 2025	54.65	54.20	54.99	54.16	0.87	1.62%
23 Jun 2025	53.78	52.78	53.81	52.19	1.00	1.89%
20 Jun 2025	52.78	52.02	52.96	51.64	0.95	1.83%
18 Jun 2025	51.83	51.50	52.38	51.36	0.45	0.88%
17 Jun 2025	51.38	52.25	52.65	51.08	-1.16	-2.21%
16 Jun 2025	52.54	50.61	53.09	50.57	2.30	4.58%
13 Jun 2025	50.24	50.29	50.74	49.97	-0.65	-1.28%
12 Jun 2025	50.89	51.91	51.99	50.84	-0.90	-1.74%
11 Jun 2025	51.79	50.82	52.16	50.76	1.17	2.31%
10 Jun 2025	50.62	51.20	51.39	50.29	-0.51	-1.00%
09 Jun 2025	51.13	52.50	52.50	51.05	-1.37	-2.61%
06 Jun 2025	52.50	52.89	53.12	52.27	-0.10	-0.19%
05 Jun 2025	52.60	52.45	53.86	52.19	0.44	0.84%
04 Jun 2025	52.16	50.21	52.39	50.07	2.09	4.17%
03 Jun 2025	50.07	49.73	50.47	49.13	0.23	0.46%
02 Jun 2025	49.84	49.70	49.89	48.72	-0.24	-0.48%
30 May 2025	50.08	49.71	50.34	49.31	0.35	0.70%
29 May 2025	49.73	50.20	50.58	49.67	-0.34	-0.68%
28 May 2025	50.07	51.07	51.20	49.84	-0.92	-1.80%
27 May 2025	50.99	51.19	51.43	50.78	0.36	0.71%
23 May 2025	50.63	50.10	50.83	50.10	-0.15	-0.30%
22 May 2025	50.78	50.73	50.93	50.22	-0.01	-0.02%
21 May 2025	50.79	51.00	51.18	50.67	-0.68	-1.32%
20 May 2025	51.47	51.91	52.18	51.36	-0.80	-1.53%
19 May 2025	52.27	51.81	52.56	51.77	-0.05	-0.10%
16 May 2025	52.32	52.03	52.45	51.37	0.28	0.54%
15 May 2025	52.04	51.86	52.38	51.62	-0.20	-0.38%
14 May 2025	52.24	50.65	52.69	50.65	1.59	3.14%
13 May 2025	50.65	50.78	51.33	50.21	-0.11	-0.22%
12 May 2025	50.76	51.15	51.16	50.19	1.04	2.09%
09 May 2025	49.72	51.27	51.27	49.41	-1.73	-3.36%
08 May 2025	51.45	51.70	52.17	51.36	-0.19	-0.37%
07 May 2025	51.64	50.54	51.90	50.24	1.28	2.54%
06 May 2025	50.36	49.58	50.92	49.51	0.35	0.70%
05 May 2025	50.01	51.05	51.12	49.98	-1.55	-3.01%
02 May 2025	51.56	50.95	51.78	50.87	1.24	2.46%
01 May 2025	50.32	50.72	50.98	50.12	-0.20	-0.40%
30 Apr 2025	50.52	49.81	50.54	49.13	-0.13	-0.26%
29 Apr 2025	50.65	50.62	51.01	49.86	-0.25	-0.49%
28 Apr 2025	50.90	51.94	52.51	50.72	-0.88	-1.70%
25 Apr 2025	51.78	49.50	52.02	49.27	2.24	4.52%
24 Apr 2025	49.54	49.20	50.61	48.40	0.78	1.60%
23 Apr 2025	48.76	48.87	49.70	48.22	1.66	3.52%
22 Apr 2025	47.10	46.95	47.43	46.37	0.57	1.23%
21 Apr 2025	46.53	47.84	47.84	45.21	-1.64	-3.40%
17 Apr 2025	48.17	48.19	48.54	47.48	0.09	0.19%
16 Apr 2025	48.08	48.50	49.07	47.66	-0.72	-1.48%
15 Apr 2025	48.80	49.63	49.93	48.73	-0.66	-1.33%
14 Apr 2025	49.46	50.34	50.48	48.21	-0.30	-0.60%
11 Apr 2025	49.76	49.97	50.67	49.05	-0.51	-1.01%
10 Apr 2025	50.27	50.21	51.05	48.49	-0.66	-1.30%
09 Apr 2025	50.93	45.90	51.50	45.90	4.95	10.77%
08 Apr 2025	45.98	48.14	48.40	45.62	-0.69	-1.48%
07 Apr 2025	46.67	45.45	48.29	44.46	-0.62	-1.31%
04 Apr 2025	47.29	48.79	49.28	46.78	-2.79	-5.57%
03 Apr 2025	50.08	50.07	50.78	49.61	-1.94	-3.73%
02 Apr 2025	52.02	50.81	52.32	50.79	0.35	0.68%
01 Apr 2025	51.67	50.00	51.70	49.99	1.46	2.91%
31 Mar 2025	50.21	49.32	50.26	48.85	0.30	0.60%
28 Mar 2025	49.91	50.22	50.40	49.48	-1.01	-1.98%
27 Mar 2025	50.92	50.00	51.32	49.74	0.85	1.70%
26 Mar 2025	50.07	49.62	50.16	49.22	0.56	1.13%
25 Mar 2025	49.51	49.73	50.26	49.46	-0.09	-0.18%
24 Mar 2025	49.60	49.07	49.79	48.40	1.07	2.20%
21 Mar 2025	48.53	48.44	48.70	47.79	-0.47	-0.96%
20 Mar 2025	49.00	48.50	49.35	48.49	0.01	0.02%
19 Mar 2025	48.99	47.75	49.09	47.75	1.20	2.51%
18 Mar 2025	47.79	49.33	49.33	47.55	-1.86	-3.75%
17 Mar 2025	49.65	50.01	50.23	49.29	-0.38	-0.76%
14 Mar 2025	50.03	50.08	50.25	49.12	1.30	2.67%
13 Mar 2025	48.73	49.95	50.02	48.22	-1.32	-2.64%
12 Mar 2025	50.05	50.72	51.55	49.69	0.07	0.14%
11 Mar 2025	49.98	49.81	51.30	49.58	0.15	0.30%
10 Mar 2025	49.83	49.33	50.75	48.94	-0.40	-0.80%
07 Mar 2025	50.23	51.39	51.39	48.01	-1.24	-2.41%
06 Mar 2025	51.47	52.79	53.50	51.40	-2.13	-3.97%
05 Mar 2025	53.60	53.27	54.00	52.90	0.43	0.81%
04 Mar 2025	53.17	54.00	54.00	52.34	-1.16	-2.14%
03 Mar 2025	54.33	55.02	55.70	53.85	0.36	0.67%
28 Feb 2025	53.97	52.50	54.07	52.29	1.23	2.33%
27 Feb 2025	52.74	53.77	54.09	52.51	-0.68	-1.27%
26 Feb 2025	53.42	52.68	54.60	52.58	0.95	1.81%
25 Feb 2025	52.47	51.13	52.73	50.54	1.26	2.46%
24 Feb 2025	51.21	51.62	51.70	50.50	-0.30	-0.58%
21 Feb 2025	51.51	53.01	53.13	51.27	-1.54	-2.90%
20 Feb 2025	53.05	53.75	53.82	52.52	-0.75	-1.39%
19 Feb 2025	53.80	54.29	54.68	53.12	-0.69	-1.27%
18 Feb 2025	54.49	56.71	56.78	54.37	-2.59	-4.54%
14 Feb 2025	57.08	58.16	58.19	56.98	-1.05	-1.81%
13 Feb 2025	58.13	57.69	58.41	57.35	0.84	1.47%
12 Feb 2025	57.29	55.98	57.40	55.81	1.11	1.98%
11 Feb 2025	56.18	57.49	58.05	56.16	-1.62	-2.80%
10 Feb 2025	57.80	57.46	59.09	57.27	0.53	0.93%
07 Feb 2025	57.27	57.22	57.88	56.84	-0.05	-0.09%
06 Feb 2025	57.32	57.95	58.28	56.55	-0.19	-0.33%
05 Feb 2025	57.51	56.02	58.30	55.69	-1.51	-2.56%
04 Feb 2025	59.02	58.41	59.19	58.28	0.66	1.13%
03 Feb 2025	58.36	56.36	58.57	56.34	0.01	0.02%
31 Jan 2025	58.35	59.08	59.08	58.20	-0.64	-1.08%
30 Jan 2025	58.99	58.62	59.57	58.49	0.72	1.24%
29 Jan 2025	58.27	57.71	58.56	57.50	0.44	0.76%
28 Jan 2025	57.83	58.18	58.21	57.07	-0.47	-0.81%
27 Jan 2025	58.30	56.27	58.48	56.22	1.60	2.82%
24 Jan 2025	56.70	57.32	57.33	56.34	-0.86	-1.49%
23 Jan 2025	57.56	55.70	57.77	55.64	1.66	2.97%
22 Jan 2025	55.90	56.20	56.31	55.30	-0.30	-0.53%
21 Jan 2025	56.20	57.73	57.84	56.06	-1.32	-2.29%
17 Jan 2025	57.52	58.89	58.90	57.08	-0.84	-1.44%
16 Jan 2025	58.36	57.44	59.11	57.07	0.99	1.73%
15 Jan 2025	57.37	57.53	57.63	56.85	0.93	1.65%
14 Jan 2025	56.44	56.81	56.83	55.98	0.18	0.32%
13 Jan 2025	56.26	56.14	56.48	55.47	-0.24	-0.42%

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	17086000.0	20738000.0	37025000.0	24582000.0	25721000.0	18714000.0
Beginning Cash Position	635836000.0	846230000.0	408966000.0	586163000.0	834192000.0	726516000.0
Capital Expenditure	-442475000.0	-479164000.0	-560731000.0	-593603000.0	-625805000.0	-641766000.0
Cash Flow From Continuing Financing Activities	-548606000.0	-929404000.0	-660652000.0	-1073699000.0	-1857125000.0	-2068037000.0
Cash Flow From Continuing Investing Activities	-522042000.0	-830032000.0	-946009000.0	-837526000.0	-192205000.0	-143368000.0
Cash Flow From Continuing Operating Activities	1282081000.0	1323179000.0	1783477000.0	2105076000.0	2091666000.0	2214852000.0
Change In Account Payable	21440000.0	18208000.0	5313000.0	8467000.0	13025000.0	15481000.0
Change In Accrued Expense	-33558000.0	-18100000.0	60236000.0	62141000.0	26960000.0	22879000.0
Change In Inventory	-6392000.0	-3011000.0	-3649000.0	-9797000.0	-5067000.0	3151000.0
Change In Other Current Assets	227830000.0	233927000.0	258445000.0	267897000.0	280842000.0	305847000.0
Change In Other Current Liabilities	-211148000.0	-203333000.0	-205046000.0	-214636000.0	-226716000.0	-235789000.0
Change In Other Working Capital	227766000.0	79636000.0	30448000.0	31776000.0	33613000.0	17679000.0
Change In Payable	21440000.0	18208000.0	5313000.0	8467000.0	13025000.0	15481000.0
Change In Payables And Accrued Expense	-12118000.0	108000.0	65549000.0	70608000.0	39985000.0	38360000.0
Change In Prepaid Assets	-26826000.0	-14660000.0	-39211000.0	9244000.0	-14710000.0	-22156000.0
Change In Receivables	-1687000.0	-14026000.0	-11216000.0	-29274000.0	-7659000.0	-1361000.0
Change In Working Capital	197425000.0	78641000.0	95320000.0	125818000.0	100288000.0	105731000.0
Changes In Account Receivables	-1687000.0	-14026000.0	-11216000.0	-29274000.0	-7659000.0	-1361000.0
Changes In Cash	211433000.0	-436257000.0	176816000.0	193851000.0	42336000.0	3447000.0
Common Stock Payments	-466462000.0	-830140000.0	-592349000.0	-1001559000.0	-1826246000.0	-2022674000.0
Deferred Income Tax	-12357000.0	-43195000.0	-9505000.0	-42937000.0	-47001000.0	60947000.0
Deferred Tax	-12357000.0	-43195000.0	-9505000.0	-42937000.0	-47001000.0	60947000.0
Depreciation Amortization Depletion	254657000.0	286826000.0	319394000.0	335030000.0	346381000.0	352556000.0
Depreciation And Amortization	254657000.0	286826000.0	319394000.0	335030000.0	346381000.0	352556000.0
Effect Of Exchange Rate Changes	-1039000.0	-1007000.0	381000.0	-1635000.0	-1300000.0	-327000.0
End Cash Position	846230000.0	408966000.0	586163000.0	778379000.0	876528000.0	729963000.0
Financing Cash Flow	-548606000.0	-929404000.0	-660652000.0	-1073699000.0	-1857125000.0	-2068037000.0
Free Cash Flow	839606000.0	844015000.0	1222746000.0	1511473000.0	1465861000.0	1573086000.0
Income Tax Paid Supplemental Data		275796000.0	400229000.0	532862000.0	534762000.0	443313000.0
Investing Cash Flow	-522042000.0	-830032000.0	-946009000.0	-837526000.0	-192205000.0	-143368000.0
Net Business Purchase And Sale	0.0	0.0
Net Common Stock Issuance	-466462000.0	-830140000.0	-592349000.0	-1001559000.0	-1826246000.0	-2022674000.0
Net Income From Continuing Operations	652984000.0	899101000.0	1228737000.0	1534110000.0	1541878000.0	1536593000.0
Net Investment Purchase And Sale	-83602000.0	-350868000.0	-385278000.0	-264036000.0	413487000.0	478285000.0
Net Other Financing Charges	-82144000.0	-99264000.0	-68303000.0	-72140000.0	-30879000.0	-45363000.0
Net PPEPurchase And Sale	-438440000.0	-479164000.0	-560731000.0	-573490000.0	-605692000.0	-621653000.0
Operating Cash Flow	1282081000.0	1323179000.0	1783477000.0	2105076000.0	2091666000.0	2214852000.0
Other Non Cash Items	-4599000.0	-16202000.0	-13080000.0	-3472000.0	-361000.0	1640000.0
Provisionand Write Offof Assets	493000.0	-760000.0	1570000.0	215000.0	-877000.0	-1122000.0
Purchase Of Business	0.0	0.0
Purchase Of Investment	-429350000.0	-614416000.0	-1115131000.0	-986673000.0	-254739000.0	-173546000.0
Purchase Of PPE	-442475000.0	-479164000.0	-560731000.0	-593603000.0	-625805000.0	-641766000.0
Repurchase Of Capital Stock	-466462000.0	-830140000.0	-592349000.0	-1001559000.0	-1826246000.0	-2022674000.0
Sale Of Investment	345748000.0	263548000.0	729853000.0	722637000.0	668226000.0	651831000.0
Sale Of PPE	4035000.0	0.0	0.0	20113000.0
Stock Based Compensation	176392000.0	98030000.0	124016000.0	131730000.0	125637000.0	139793000.0

India

Japan

Hong Kong

France

United States

Australia

United Kingdom

Germany

Singapore

India

United States

Holidays

India

United States

India

Historical Data

- CAGR 21.00%

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