- Sensexindia.in

Historical Data

- CAGR 23.15%

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%	1.12
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%	1.38
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%	1.70
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%	2.09
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%	2.57
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%	3.16
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%	3.89
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%	4.79
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%	5.90
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%	7.27
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%	8.95
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%	11.02
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%	13.57
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%	16.71
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%	20.58
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%	25.34
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%	31.21
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%	38.44
2025	-3.23% 58.35	-7.51% 53.97	-6.97% 50.21	0.62% 50.52	-0.87% 50.08								-16.95%	47.34

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%
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%
10 Jan 2025	56.50	57.54	57.78	56.42	-1.42	-2.45%
08 Jan 2025	57.92	57.85	58.14	57.40	-0.07	-0.12%
07 Jan 2025	57.99	58.80	58.95	57.87	-0.81	-1.38%
06 Jan 2025	58.80	59.92	59.93	58.50	-0.90	-1.51%
03 Jan 2025	59.70	60.13	60.20	59.21	-0.19	-0.32%
02 Jan 2025	59.89	60.79	61.16	59.69	-0.41	-0.68%
31 Dec 2024	60.30	60.15	60.69	59.89	0.21	0.35%
30 Dec 2024	60.09	59.95	60.64	59.78	-0.69	-1.14%
27 Dec 2024	60.78	61.11	61.15	60.43	-0.69	-1.12%
26 Dec 2024	61.47	61.79	62.11	61.46	-0.77	-1.24%
24 Dec 2024	62.24	61.70	62.43	61.61	0.66	1.07%
23 Dec 2024	61.58	61.67	61.94	60.96	-0.29	-0.47%
20 Dec 2024	61.87	61.11	62.88	61.11	0.13	0.21%
19 Dec 2024	61.74	62.01	62.75	61.25	0.40	0.65%
18 Dec 2024	61.34	64.10	64.15	61.30	-2.95	-4.59%
17 Dec 2024	64.29	64.16	64.87	63.97	-0.51	-0.79%
16 Dec 2024	64.80	64.91	65.35	64.55	0.21	0.33%
13 Dec 2024	64.59	66.26	66.43	64.22	-1.57	-2.37%
12 Dec 2024	66.16	65.83	66.74	65.41	0.59	0.90%
11 Dec 2024	65.57	65.31	65.79	64.93	0.74	1.14%
10 Dec 2024	64.83	64.58	65.11	64.32	0.25	0.39%
09 Dec 2024	64.58	65.65	65.68	63.74	-0.82	-1.25%
06 Dec 2024	65.40	65.79	66.06	65.12	0.18	0.28%
05 Dec 2024	65.22	63.91	65.42	63.51	1.33	2.08%
04 Dec 2024	63.89	62.99	64.14	62.67	2.95	4.84%
03 Dec 2024	60.94	60.84	60.99	60.41	0.40	0.66%
02 Dec 2024	60.54	61.56	62.11	60.51	-0.98	-1.59%
29 Nov 2024	61.52	62.10	62.13	61.52	-0.53	-0.85%
27 Nov 2024	62.05	62.56	62.69	61.51	-0.66	-1.05%
26 Nov 2024	62.71	62.07	62.74	61.85	0.71	1.15%
25 Nov 2024	62.00	62.14	62.59	61.81	-0.01	-0.02%
22 Nov 2024	62.01	60.33	62.43	60.24	2.03	3.38%
21 Nov 2024	59.98	58.91	60.07	58.71	1.10	1.87%
20 Nov 2024	58.88	58.96	59.22	58.19	0.15	0.26%
19 Nov 2024	58.73	58.41	59.05	57.67	-0.08	-0.14%
18 Nov 2024	58.81	58.68	59.38	58.46	0.18	0.31%
15 Nov 2024	58.63	59.27	59.44	58.53	-1.28	-2.14%
14 Nov 2024	59.91	59.01	60.73	58.79	0.64	1.08%
13 Nov 2024	59.27	60.89	61.27	59.19	-1.22	-2.02%
12 Nov 2024	60.49	59.29	60.78	59.17	1.22	2.06%
11 Nov 2024	59.27	58.98	59.38	58.31	0.46	0.78%
08 Nov 2024	58.81	58.00	59.43	58.00	0.60	1.03%
07 Nov 2024	58.21	58.00	59.14	57.81	0.52	0.90%
06 Nov 2024	57.69	57.70	58.26	57.19	1.51	2.69%
05 Nov 2024	56.18	56.27	56.77	55.89	-0.20	-0.35%
04 Nov 2024	56.38	58.39	58.40	56.37	-2.21	-3.77%
01 Nov 2024	58.59	56.34	58.96	56.25	2.82	5.06%
31 Oct 2024	55.77	55.17	57.42	55.02	0.04	0.07%
30 Oct 2024	55.73	57.36	58.00	55.51	-4.76	-7.87%
29 Oct 2024	60.49	60.76	60.79	59.94	-0.11	-0.18%
28 Oct 2024	60.60	59.85	61.25	59.84	1.16	1.95%
25 Oct 2024	59.44	59.84	59.86	59.23	0.00	0.00%
24 Oct 2024	59.44	59.27	59.63	58.97	0.42	0.71%
23 Oct 2024	59.02	59.56	59.58	58.42	-0.86	-1.44%
22 Oct 2024	59.88	59.69	60.10	59.25	0.18	0.30%
21 Oct 2024	59.70	59.74	59.85	59.21	0.31	0.52%
18 Oct 2024	59.39	59.30	59.50	58.75	0.53	0.90%
17 Oct 2024	58.86	59.24	59.39	58.52	-0.26	-0.44%
16 Oct 2024	59.12	59.91	60.08	58.85	-0.69	-1.15%
15 Oct 2024	59.81	59.69	60.09	58.91	0.53	0.89%
14 Oct 2024	59.28	59.28	59.60	58.69	0.63	1.07%
11 Oct 2024	58.65	58.50	59.48	58.49	0.32	0.55%
10 Oct 2024	58.33	57.81	58.36	57.02	0.40	0.69%
09 Oct 2024	57.93	58.09	58.40	57.54	-0.05	-0.09%
08 Oct 2024	57.98	57.26	58.35	57.15	1.25	2.20%
07 Oct 2024	56.73	57.14	57.47	56.43	-0.38	-0.67%
04 Oct 2024	57.11	57.00	57.25	56.44	0.41	0.72%
03 Oct 2024	56.70	57.50	57.56	56.23	-0.98	-1.70%
02 Oct 2024	57.68	56.75	57.81	55.94	0.51	0.89%
01 Oct 2024	57.17	57.76	57.87	56.74	-0.45	-0.78%
30 Sep 2024	57.62	57.24	58.11	57.10	0.28	0.49%
27 Sep 2024	57.34	57.99	58.13	56.89	-0.71	-1.22%
26 Sep 2024	58.05	58.85	59.00	57.76	-0.33	-0.57%
25 Sep 2024	58.38	58.00	58.45	57.63	0.42	0.72%
24 Sep 2024	57.96	58.29	58.34	57.52	-0.33	-0.57%
23 Sep 2024	58.29	57.45	58.50	57.28	1.06	1.85%
20 Sep 2024	57.23	57.68	58.18	56.99	-0.74	-1.28%
19 Sep 2024	57.97	58.25	58.43	57.41	1.04	1.83%
18 Sep 2024	56.93	58.54	58.54	56.81	-1.57	-2.68%
17 Sep 2024	58.50	58.05	58.77	57.49	0.84	1.46%
16 Sep 2024	57.66	56.59	57.75	56.40	1.54	2.74%
13 Sep 2024	56.12	56.45	56.57	55.69	-0.23	-0.41%
12 Sep 2024	56.35	55.93	56.48	55.55	0.56	1.00%
11 Sep 2024	55.79	54.27	55.87	53.96	1.58	2.91%
10 Sep 2024	54.21	54.43	54.90	53.68	-0.08	-0.15%
09 Sep 2024	54.29	54.04	54.83	54.00	0.61	1.14%
06 Sep 2024	53.68	53.19	54.52	53.08	0.65	1.23%
05 Sep 2024	53.03	53.02	53.78	52.92	-0.31	-0.58%
04 Sep 2024	53.34	52.65	53.47	52.65	-0.18	-0.34%
03 Sep 2024	53.52	55.99	56.58	53.18	-2.56	-4.56%
30 Aug 2024	56.08	55.95	56.23	55.18	0.45	0.81%
29 Aug 2024	55.63	56.21	56.49	55.54	-0.14	-0.25%
28 Aug 2024	55.77	56.57	56.98	55.23	-0.37	-0.66%
27 Aug 2024	56.14	54.19	56.30	54.19	1.39	2.54%
26 Aug 2024	54.75	53.82	55.05	53.78	1.04	1.94%
23 Aug 2024	53.71	53.81	53.95	53.10	0.26	0.49%
22 Aug 2024	53.45	53.54	54.26	53.21	-0.28	-0.52%
21 Aug 2024	53.73	52.25	53.98	52.08	1.79	3.45%
20 Aug 2024	51.94	52.65	52.92	51.80	-0.70	-1.33%
19 Aug 2024	52.64	52.58	52.95	51.83	0.17	0.32%
16 Aug 2024	52.47	53.59	53.70	52.05	-1.50	-2.78%
15 Aug 2024	53.97	51.79	54.32	51.58	2.32	4.49%
14 Aug 2024	51.65	52.02	52.53	51.08	-0.03	-0.06%
13 Aug 2024	51.68	50.79	52.11	48.00	-4.19	-7.50%
12 Aug 2024	55.87	55.60	56.34	55.08	0.32	0.58%
09 Aug 2024	55.55	54.90	56.14	54.53	1.23	2.26%
08 Aug 2024	54.32	54.00	54.89	53.74	0.69	1.29%
07 Aug 2024	53.63	54.50	55.30	53.41	-0.45	-0.83%
06 Aug 2024	54.08	52.93	55.11	52.66	1.90	3.64%
05 Aug 2024	52.18	48.25	52.74	47.98	-0.39	-0.74%
02 Aug 2024	52.57	52.33	52.85	51.15	-0.89	-1.66%
01 Aug 2024	53.46	54.29	55.07	52.83	-0.86	-1.58%
31 Jul 2024	54.32	53.50	54.51	52.80	1.75	3.33%
30 Jul 2024	52.57	51.18	52.76	51.10	1.60	3.14%
29 Jul 2024	50.97	49.91	51.29	49.59	1.14	2.29%
26 Jul 2024	49.83	51.24	51.59	49.41	-0.99	-1.95%
25 Jul 2024	50.82	50.51	51.60	49.53	-0.96	-1.85%
24 Jul 2024	51.78	52.04	52.49	51.46	-0.77	-1.47%
23 Jul 2024	52.55	53.89	54.72	52.34	-1.01	-1.89%
22 Jul 2024	53.56	53.48	54.03	52.98	0.02	0.04%
19 Jul 2024	53.54	53.92	54.00	52.95	0.16	0.30%
18 Jul 2024	53.38	53.48	54.55	52.63	-1.91	-3.45%
17 Jul 2024	55.29	56.92	57.39	55.10	-2.45	-4.24%
16 Jul 2024	57.74	56.76	57.92	56.23	1.13	2.00%
15 Jul 2024	56.61	57.75	57.80	56.48	-1.06	-1.84%
12 Jul 2024	57.67	57.76	58.67	57.43	0.12	0.21%
11 Jul 2024	57.55	58.00	58.50	57.37	-0.75	-1.29%
10 Jul 2024	58.30	57.43	58.63	56.82	0.82	1.43%
09 Jul 2024	57.48	59.63	60.16	57.35	-2.03	-3.41%
08 Jul 2024	59.51	62.46	62.66	59.04	-3.24	-5.16%
05 Jul 2024	62.75	61.56	62.96	61.20	1.17	1.90%
03 Jul 2024	61.58	61.05	62.81	60.84	0.18	0.29%
02 Jul 2024	61.40	61.54	62.32	60.46	-0.41	-0.66%
01 Jul 2024	61.81	62.69	62.76	60.25	-0.84	-1.34%
28 Jun 2024	62.65	62.03	63.77	61.57	0.24	0.38%
27 Jun 2024	62.41	65.88	65.89	61.84	-3.45	-5.24%
26 Jun 2024	65.86	65.81	66.31	62.75	0.20	0.30%
25 Jun 2024	65.66	64.33	65.80	64.28	1.79	2.80%
24 Jun 2024	63.87	64.29	64.46	63.28	-0.34	-0.53%
21 Jun 2024	64.21	64.50	64.67	63.86	-0.08	-0.12%
20 Jun 2024	64.29	68.91	68.91	63.76	-4.26	-6.21%
18 Jun 2024	68.55	68.70	69.26	67.40	1.24	1.84%
17 Jun 2024	67.31	66.53	67.68	65.90	1.88	2.87%
14 Jun 2024	65.43	65.40	65.51	64.75	0.12	0.18%
13 Jun 2024	65.31	63.77	65.87	63.77	1.89	2.98%
12 Jun 2024	63.42	62.75	63.85	62.48	0.82	1.31%
11 Jun 2024	62.60	62.33	62.67	61.64	0.00	0.00%
10 Jun 2024	62.60	63.38	63.53	62.42	-0.78	-1.23%
07 Jun 2024	63.38	64.53	64.80	63.27	-0.85	-1.32%
06 Jun 2024	64.23	63.45	64.42	63.06	1.27	2.02%
05 Jun 2024	62.96	61.88	63.22	61.64	1.38	2.24%
04 Jun 2024	61.58	62.26	62.26	61.27	0.05	0.08%
03 Jun 2024	61.53	62.78	63.04	60.59	-1.06	-1.69%
31 May 2024	62.59	62.52	62.59	61.19	0.47	0.76%

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
Asset Impairment Charge		17086000.0	20738000.0	37025000.0	24582000.0	26391000.0
Beginning Cash Position		635836000.0	846230000.0	408966000.0	586163000.0	753532000.0
Capital Expenditure		-442475000.0	-479164000.0	-560731000.0	-593603000.0	-605710000.0
Cash Flow From Continuing Financing Activities		-548606000.0	-929404000.0	-660652000.0	-1073699000.0	-1558799000.0
Cash Flow From Continuing Investing Activities		-522042000.0	-830032000.0	-946009000.0	-837526000.0	-530408000.0
Cash Flow From Continuing Operating Activities		1282081000.0	1323179000.0	1783477000.0	2105076000.0	2092917000.0
Change In Account Payable		21440000.0	18208000.0	5313000.0	8467000.0	9087000.0
Change In Accrued Expense		-33558000.0	-18100000.0	60236000.0	62141000.0	14912000.0
Change In Inventory		-6392000.0	-3011000.0	-3649000.0	-9797000.0	-3593000.0
Change In Other Current Assets		227830000.0	233927000.0	258445000.0	267897000.0	274140000.0
Change In Other Current Liabilities		-211148000.0	-203333000.0	-205046000.0	-214636000.0	-218906000.0
Change In Other Working Capital		227766000.0	79636000.0	30448000.0	31776000.0	35550000.0
Change In Payable		21440000.0	18208000.0	5313000.0	8467000.0	9087000.0
Change In Payables And Accrued Expense		-12118000.0	108000.0	65549000.0	70608000.0	23999000.0
Change In Prepaid Assets		-26826000.0	-14660000.0	-39211000.0	9244000.0	-16795000.0
Change In Receivables		-1687000.0	-14026000.0	-11216000.0	-29274000.0	-12181000.0
Change In Working Capital		197425000.0	78641000.0	95320000.0	125818000.0	82214000.0
Changes In Account Receivables		-1687000.0	-14026000.0	-11216000.0	-29274000.0	-12181000.0
Changes In Cash		211433000.0	-436257000.0	176816000.0	193851000.0	3710000.0
Common Stock Payments		-466462000.0	-830140000.0	-592349000.0	-1001559000.0	-1528350000.0
Deferred Income Tax		-12357000.0	-43195000.0	-9505000.0	-42937000.0	-45376000.0
Deferred Tax		-12357000.0	-43195000.0	-9505000.0	-42937000.0	-45376000.0
Depreciation	423072000.0
Depreciation Amortization Depletion		254657000.0	286826000.0	319394000.0	335030000.0	338998000.0
Depreciation And Amortization		254657000.0	286826000.0	319394000.0	335030000.0	338998000.0
Effect Of Exchange Rate Changes		-1039000.0	-1007000.0	381000.0	-1635000.0	-1119000.0
End Cash Position		846230000.0	408966000.0	586163000.0	778379000.0	757242000.0
Financing Cash Flow		-548606000.0	-929404000.0	-660652000.0	-1073699000.0	-1558799000.0
Free Cash Flow		839606000.0	844015000.0	1222746000.0	1511473000.0	1487207000.0
Income Tax Paid Supplemental Data	85010000.0		275796000.0	400229000.0	532862000.0	533757000.0
Investing Cash Flow		-522042000.0	-830032000.0	-946009000.0	-837526000.0	-530408000.0
Net Business Purchase And Sale	-10025000.0	0.0	0.0
Net Common Stock Issuance		-466462000.0	-830140000.0	-592349000.0	-1001559000.0	-1528350000.0
Net Income From Continuing Operations		652984000.0	899101000.0	1228737000.0	1534110000.0	1561422000.0
Net Investment Purchase And Sale		-83602000.0	-350868000.0	-385278000.0	-264036000.0	55189000.0
Net Other Financing Charges		-82144000.0	-99264000.0	-68303000.0	-72140000.0	-30449000.0
Net PPEPurchase And Sale		-438440000.0	-479164000.0	-560731000.0	-573490000.0	-585597000.0
Operating Cash Flow		1282081000.0	1323179000.0	1783477000.0	2105076000.0	2092917000.0
Other Non Cash Items		-4599000.0	-16202000.0	-13080000.0	-3472000.0	-3393000.0
Provisionand Write Offof Assets		493000.0	-760000.0	1570000.0	215000.0	-667000.0
Purchase Of Business	-10025000.0	0.0	0.0
Purchase Of Investment		-429350000.0	-614416000.0	-1115131000.0	-986673000.0	-623875000.0
Purchase Of PPE		-442475000.0	-479164000.0	-560731000.0	-593603000.0	-605710000.0
Repurchase Of Capital Stock		-466462000.0	-830140000.0	-592349000.0	-1001559000.0	-1528350000.0
Sale Of Investment		345748000.0	263548000.0	729853000.0	722637000.0	679064000.0
Sale Of PPE		4035000.0	0.0	0.0	20113000.0
Stock Based Compensation		176392000.0	98030000.0	124016000.0	131730000.0	133328000.0

India

Japan

Hong Kong

France

United States

Australia

United Kingdom

Germany

Singapore

India

United States

Holidays

India

United States

India

Historical Data

- CAGR 23.15%

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