- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 16.98%

- CAGR 10.22%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1995												11.52% 6		6.00
1996	-7.50% 5.55	6.31% 5.9	5.42% 6.22	22.99% 7.65	7.84% 8.25	2.42% 8.45	-15.38% 7.15	15.10% 8.23	-2.79% 8	-2.50% 7.8	-12.18% 6.85	5.84% 7.25	20.83%	6.61
1997	0.97% 7.32	-4.78% 6.97	-12.91% 6.07	5.93% 6.43	11.98% 7.2	11.67% 8.04	2.61% 8.25	10.91% 9.15	9.29% 10	2.70% 10.27	-16.07% 8.62	6.38% 9.17	26.48%	7.29
1998	-11.45% 8.12	32.14% 10.73	3.45% 11.1	-0.54% 11.04	-7.34% 10.23	12.41% 11.5	-11.74% 10.15	-37.64% 6.33	26.38% 8	2.13% 8.17	8.32% 8.85	11.30% 9.85	7.42%	8.04
1999	-21.12% 7.77	-61.90% 2.96	23.99% 3.67	25.89% 4.62	10.82% 5.12	1.37% 5.19	-46.24% 2.79	-3.58% 2.69	-7.81% 2.48	-1.61% 2.44	-2.46% 2.38	-6.30% 2.23	-77.36%	8.86
2000	-30.94% 1.54	-35.06% 1	4.00% 1.04	-7.69% 0.96	36.46% 1.31	52.67% 2	27.00% 2.54	-8.27% 2.33	7.30% 2.5	50.00% 3.75	-6.13% 3.52	62.22% 5.71	156.05%	9.77
2001	14.19% 6.52	-10.12% 5.86	-3.41% 5.66	3.71% 5.87	7.33% 6.3	7.62% 6.78	5.46% 7.15	-3.78% 6.88	-1.45% 6.78	-10.47% 6.07	24.38% 7.55	7.95% 8.15	42.73%	10.77
2002	-0.25% 8.13	-8.36% 7.45	13.15% 8.43	2.49% 8.64	-9.72% 7.8	1.67% 7.93	-0.76% 7.87	-6.23% 7.38	6.64% 7.87	1.52% 7.99	7.01% 8.55	-3.86% 8.22	0.86%	11.87
2003	-2.31% 8.03	-13.82% 6.92	-0.14% 6.91	-0.58% 6.87	17.61% 8.08	10.52% 8.93	4.48% 9.33	8.57% 10.13	4.74% 10.61	10.27% 11.7	8.80% 12.73	2.12% 13	58.15%	13.08
2004	2.85% 13.37	13.46% 15.17	4.94% 15.92	6.97% 17.03	-9.16% 15.47	-0.39% 15.41	-1.43% 15.19	-0.26% 15.15	2.77% 15.57	-4.88% 14.81	12.15% 16.61	18.96% 19.76	52.00%	14.42
2005	6.17% 20.98	0.67% 21.12	-0.95% 20.92	-3.68% 20.15	14.29% 23.03	-1.26% 22.74	3.87% 23.62	-2.84% 22.95	0.35% 23.03	6.77% 24.59	6.75% 26.25	-3.54% 25.32	28.14%	15.89
2006	8.14% 27.38	6.61% 29.19	3.12% 30.1	-6.54% 28.13	-5.87% 26.48	-6.16% 24.85	0.64% 25.01	16.67% 29.18	-0.86% 28.93	-3.84% 27.82	-4.39% 26.6	6.92% 28.44	12.32%	17.51
2007	-4.01% 27.3	-0.18% 27.25	-2.17% 26.66	2.44% 27.31	1.10% 27.61	-2.43% 26.94	-1.74% 26.47	8.65% 28.76	9.84% 31.59	3.20% 32.6	-4.97% 30.98	-9.07% 28.17	-0.95%	19.30
2008	-5.15% 26.72	-7.11% 24.82	-3.79% 23.88	9.72% 26.2	-0.99% 25.94	2.43% 26.57	5.08% 27.92	2.76% 28.69	-0.66% 28.5	-0.42% 28.38	-11.49% 25.12	-1.35% 24.78	-12.03%	21.27
2009	-5.17% 23.5	-0.17% 23.46	-6.31% 21.98	5.46% 23.18	-2.67% 22.56	9.62% 24.73	0.49% 24.85	4.02% 25.85	9.56% 28.32	-6.39% 26.51	11.73% 29.62	-0.84% 29.37	18.52%	23.44
2010	1.74% 29.88	3.11% 30.81	2.89% 31.7	-1.51% 31.22	1.60% 31.72	-1.58% 31.22	-8.20% 28.66	12.74% 32.31	6.81% 34.51	3.97% 35.88	1.31% 36.35	-4.43% 34.74	18.28%	25.84
2011	6.28% 36.92	7.50% 39.69	7.73% 42.76	2.99% 44.04	-4.56% 42.03	3.05% 43.31	-3.56% 41.77	-11.92% 36.79	-14.84% 31.33	11.71% 35	8.83% 38.09	-0.50% 37.9	9.10%	28.48
2012	7.92% 40.9	5.82% 43.28	4.16% 45.08	-1.75% 44.29	-8.29% 40.62	20.88% 49.1	0.22% 49.21	-1.18% 48.63	6.54% 51.81	8.59% 56.26	-4.02% 54	2.33% 55.26	45.80%	31.39
2013	4.43% 57.71	3.64% 59.81	-0.87% 59.29	0.07% 59.33	4.55% 62.03	-2.63% 60.4	-3.63% 58.21	-7.64% 53.76	5.84% 56.9	-1.21% 56.21	5.94% 59.55	6.41% 63.37	14.68%	34.60
2014	2.46% 64.93	5.85% 68.73	0.17% 68.85	0.65% 69.3	1.86% 70.59	2.45% 72.32	-2.60% 70.44	6.02% 74.68	-2.06% 73.14	6.74% 78.07	-1.97% 76.53	-1.03% 75.74	19.52%	38.14
2015	-0.90% 75.06	-0.61% 74.6	8.95% 81.28	-0.22% 81.1	3.30% 83.78	-5.14% 79.47	-0.55% 79.03	-4.29% 75.64	-4.38% 72.33	7.16% 77.51	-5.77% 73.04	-4.56% 69.71	-7.96%	42.04
2016	-3.72% 67.12	-1.71% 65.97	11.23% 73.38	0.71% 73.9	4.63% 77.32	0.00% 77.32	0.28% 77.54	-16.65% 64.63	2.23% 66.07	-11.28% 58.62	8.07% 63.35	1.34% 64.2	-7.90%	46.34
2017	-0.70% 63.75	8.88% 69.41	-2.07% 67.97	1.53% 69.01	-3.98% 66.26	-2.26% 64.76	0.03% 64.78	-9.60% 58.56	1.42% 59.39	2.27% 60.74	0.53% 61.06	18.33% 72.25	12.54%	51.08
2018	8.01% 78.04	-7.71% 72.02	-8.44% 65.94	-4.78% 62.79	6.45% 66.84	3.89% 69.44	1.21% 70.28	-1.41% 69.29	3.38% 71.63	-5.99% 67.34	-1.90% 66.06	-22.10% 51.46	-28.78%	56.30
2019	9.08% 56.13	1.37% 56.9	-4.59% 54.29	1.75% 55.24	-21.40% 43.42	29.57% 56.26	6.38% 59.85	-5.81% 56.37	1.24% 57.07	2.68% 58.6	22.47% 71.77	4.54% 75.03	45.80%	62.05
2020	6.45% 79.87	-2.82% 77.62	-2.01% 76.06	3.88% 79.01	2.47% 80.96	-2.25% 79.14	10.42% 87.39	-0.72% 86.76	-1.28% 85.65	0.70% 86.25	27.36% 109.85	6.87% 117.4	56.47%	68.39
2021	-0.03% 117.37	-12.98% 102.13	5.52% 107.77	8.13% 116.53	3.04% 120.07	0.30% 120.43	-0.15% 120.25	8.75% 130.77	-11.10% 116.26	-11.20% 103.24	-8.47% 94.5	20.38% 113.76	-3.10%	75.38
2022	-4.74% 108.37	4.06% 112.77	0.30% 113.11	-4.19% 108.37	-10.04% 97.49	-17.98% 79.96	5.25% 84.16	1.34% 85.29	-2.95% 82.77	-11.79% 73.01	0.99% 73.73	1.27% 74.67	-34.36%	83.08
2023	10.34% 82.39	-0.16% 82.26	-1.40% 81.11	11.40% 90.36	3.66% 93.67	7.26% 100.47	1.51% 101.99	0.42% 102.42	-7.70% 94.53	-18.30% 77.23	31.37% 101.46	3.25% 104.76	40.30%	91.57
2024	3.25% 108.16	17.39% 126.97	8.73% 138.05	0.70% 139.01	5.83% 147.12	-5.81% 138.57	-1.41% 136.62	10.47% 150.92	8.62% 163.93	-14.71% 139.81	18.85% 166.17	-10.00% 149.55	42.75%	100.93
2025	17.82% 176.2	-16.07% 147.88	3.44% 152.97	-7.47% 141.55	-3.74% 136.26	4.54% 142.45	-1.46% 140.37	-1.86% 137.76	-3.55% 132.87	-10.42% 119.02	0.55% 119.68	-5.07% 113.61	-24.03%	111.25
2026	-1.90% 111.45												-1.90%	122.62

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	09 Sep 2013
Split	3:2	16 Jun 2004
Split	5:3	21 Oct 1997

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
09 Jan 2026	111.45	113.00	113.51	108.67	-1.14	-1.01%
08 Jan 2026	112.59	110.60	113.24	110.60	1.58	1.42%
07 Jan 2026	111.01	114.59	115.19	110.33	-3.71	-3.23%
06 Jan 2026	114.72	113.61	115.27	111.43	0.78	0.68%
05 Jan 2026	113.94	113.53	115.82	113.37	-0.57	-0.50%
02 Jan 2026	114.51	113.68	115.19	113.17	0.90	0.79%
31 Dec 2025	113.61	113.82	114.13	113.22	-0.21	-0.18%
30 Dec 2025	113.82	113.05	114.34	113.00	0.32	0.28%
29 Dec 2025	113.50	114.00	114.22	112.54	-0.48	-0.42%
26 Dec 2025	113.98	113.87	114.52	113.42	-0.43	-0.38%
24 Dec 2025	114.41	114.66	115.03	113.12	-0.31	-0.27%
23 Dec 2025	114.72	116.28	116.28	114.65	-1.79	-1.54%
22 Dec 2025	116.51	114.95	117.44	114.70	1.31	1.14%
19 Dec 2025	115.20	115.75	116.53	114.65	-0.95	-0.82%
18 Dec 2025	116.15	118.51	118.68	115.37	-2.27	-1.92%
17 Dec 2025	118.42	117.78	120.08	117.50	0.48	0.41%
16 Dec 2025	117.94	120.48	120.61	117.67	-2.11	-1.76%
15 Dec 2025	120.05	121.78	122.40	118.52	-1.30	-1.07%
12 Dec 2025	121.35	121.11	121.75	120.68	1.02	0.85%
11 Dec 2025	120.33	119.38	122.61	117.62	1.65	1.39%
10 Dec 2025	118.68	116.95	119.36	116.32	2.01	1.72%
09 Dec 2025	116.67	117.11	117.62	116.00	-0.38	-0.32%
08 Dec 2025	117.05	117.10	117.90	115.91	-0.34	-0.29%
05 Dec 2025	117.39	117.54	118.72	117.16	0.11	0.09%
04 Dec 2025	117.28	118.09	118.50	116.39	-0.97	-0.82%
03 Dec 2025	118.25	119.23	120.37	117.84	-0.93	-0.78%
02 Dec 2025	119.18	119.13	120.59	118.00	-0.06	-0.05%
01 Dec 2025	119.24	119.52	120.60	118.67	-0.44	-0.37%
28 Nov 2025	119.68	120.10	120.50	119.60	-0.42	-0.35%
26 Nov 2025	120.10	121.33	122.16	119.89	-1.27	-1.05%
25 Nov 2025	121.37	120.55	121.88	119.53	1.88	1.57%
24 Nov 2025	119.49	120.50	122.26	119.04	-0.76	-0.63%
21 Nov 2025	120.25	116.02	121.50	115.78	4.90	4.25%
20 Nov 2025	115.35	115.30	116.77	114.11	0.15	0.13%
19 Nov 2025	115.20	116.89	116.89	113.97	-1.36	-1.17%
18 Nov 2025	116.56	116.75	117.72	115.69	-0.71	-0.61%
17 Nov 2025	117.27	121.55	121.80	116.72	-4.28	-3.52%
14 Nov 2025	121.55	123.40	123.40	121.51	-1.50	-1.22%
13 Nov 2025	123.05	122.67	124.86	122.62	-0.55	-0.44%
12 Nov 2025	123.60	121.99	125.68	121.97	1.33	1.09%
11 Nov 2025	122.27	120.61	124.10	120.37	2.10	1.75%
10 Nov 2025	120.17	121.50	121.78	118.75	-3.52	-2.85%
07 Nov 2025	123.69	121.43	123.79	120.92	2.16	1.78%
06 Nov 2025	121.53	120.99	122.19	120.48	0.37	0.31%
05 Nov 2025	121.16	119.69	121.87	119.25	1.19	0.99%
04 Nov 2025	119.97	118.81	120.78	118.32	0.92	0.77%
03 Nov 2025	119.05	118.00	119.06	115.64	0.03	0.03%
31 Oct 2025	119.02	118.34	119.54	115.39	0.27	0.23%
30 Oct 2025	118.75	124.87	128.40	117.73	-7.81	-6.17%
29 Oct 2025	126.56	129.07	130.82	126.04	-3.05	-2.35%
28 Oct 2025	129.61	129.55	130.75	128.28	0.06	0.05%
27 Oct 2025	129.55	129.17	129.77	128.69	0.36	0.28%
24 Oct 2025	129.19	129.29	130.47	128.48	1.17	0.91%
23 Oct 2025	128.02	128.21	128.36	126.57	-1.06	-0.82%
22 Oct 2025	129.08	128.45	130.25	128.16	0.67	0.52%
21 Oct 2025	128.41	128.09	129.11	127.28	0.36	0.28%
20 Oct 2025	128.05	126.43	128.48	125.66	2.17	1.72%
17 Oct 2025	125.88	125.37	126.27	124.60	0.63	0.50%
16 Oct 2025	125.25	126.00	126.94	124.76	-0.75	-0.60%
15 Oct 2025	126.00	125.49	127.92	124.87	-0.62	-0.49%
14 Oct 2025	126.62	123.46	126.95	123.10	2.71	2.19%
13 Oct 2025	123.91	124.10	124.60	122.93	-0.08	-0.06%
10 Oct 2025	123.99	126.88	126.94	123.13	-2.39	-1.89%
09 Oct 2025	126.38	128.59	128.89	126.31	-1.51	-1.18%
08 Oct 2025	127.89	131.26	131.26	127.43	-3.15	-2.40%
07 Oct 2025	131.04	129.41	131.84	129.18	2.90	2.26%
06 Oct 2025	128.14	130.66	131.16	127.88	-3.02	-2.30%
03 Oct 2025	131.16	132.60	133.22	130.86	-0.94	-0.71%
02 Oct 2025	132.10	132.51	133.50	131.10	-0.77	-0.58%
01 Oct 2025	132.87	132.74	134.59	132.07	0.00	0.00%
30 Sep 2025	132.87	130.64	133.55	130.09	2.28	1.75%
29 Sep 2025	130.59	130.65	131.80	129.20	-0.21	-0.16%
26 Sep 2025	130.80	131.06	131.74	130.48	0.53	0.41%
25 Sep 2025	130.27	133.42	133.80	129.73	-3.35	-2.51%
24 Sep 2025	133.62	132.06	134.34	131.32	0.79	0.59%
23 Sep 2025	132.83	131.22	134.01	131.22	1.68	1.28%
22 Sep 2025	131.15	130.06	131.68	129.44	0.99	0.76%
19 Sep 2025	130.16	130.22	131.17	129.78	-0.07	-0.05%
18 Sep 2025	130.23	127.95	130.75	126.95	2.23	1.74%
17 Sep 2025	128.00	130.70	131.34	127.55	-2.11	-1.62%
16 Sep 2025	130.11	131.31	131.31	129.66	-0.84	-0.64%
15 Sep 2025	130.95	133.17	133.54	130.45	-2.22	-1.67%
12 Sep 2025	133.17	133.00	133.94	132.08	-0.07	-0.05%
11 Sep 2025	133.24	133.17	134.48	132.76	0.98	0.74%
10 Sep 2025	132.26	135.81	136.40	131.77	-4.45	-3.26%
09 Sep 2025	136.71	134.52	137.58	133.74	2.20	1.64%
08 Sep 2025	134.51	136.99	136.99	133.57	-3.36	-2.44%
05 Sep 2025	137.87	135.50	138.37	135.50	2.31	1.70%
04 Sep 2025	135.56	136.14	137.06	135.04	-0.41	-0.30%
03 Sep 2025	135.97	136.66	137.29	135.33	-0.98	-0.72%
02 Sep 2025	136.95	136.46	137.00	135.01	-0.81	-0.59%
29 Aug 2025	137.76	136.08	137.77	135.74	1.73	1.27%
28 Aug 2025	136.03	137.97	138.05	134.71	-1.53	-1.11%
27 Aug 2025	137.56	138.93	139.65	137.51	-1.12	-0.81%
26 Aug 2025	138.68	137.34	138.97	136.33	1.35	0.98%
25 Aug 2025	137.33	139.77	141.00	137.28	-3.03	-2.16%
22 Aug 2025	140.36	137.37	141.77	137.12	2.78	2.02%
21 Aug 2025	137.58	139.19	140.59	137.36	0.16	0.12%
20 Aug 2025	137.42	137.19	138.31	136.64	0.74	0.54%
19 Aug 2025	136.68	133.95	137.43	133.26	3.43	2.57%
18 Aug 2025	133.25	135.78	137.00	133.12	-2.13	-1.57%
15 Aug 2025	135.38	135.05	136.18	134.04	0.99	0.74%
14 Aug 2025	134.39	133.84	134.86	132.86	-0.30	-0.22%
13 Aug 2025	134.69	132.75	135.58	132.69	2.61	1.98%
12 Aug 2025	132.08	128.45	132.56	128.28	3.03	2.35%
11 Aug 2025	129.05	129.50	130.66	128.87	-0.45	-0.35%
08 Aug 2025	129.50	128.33	130.51	127.32	1.81	1.42%
07 Aug 2025	127.69	129.01	129.64	126.44	-0.12	-0.09%
06 Aug 2025	127.81	136.30	137.13	126.07	-12.71	-9.04%
05 Aug 2025	140.52	139.31	141.52	138.29	1.00	0.72%
04 Aug 2025	139.52	137.61	141.23	137.50	1.04	0.75%
01 Aug 2025	138.48	140.20	141.97	136.79	-1.89	-1.35%
31 Jul 2025	140.37	143.56	144.59	140.11	-4.20	-2.91%
30 Jul 2025	144.57	145.59	146.66	143.59	-1.41	-0.97%
29 Jul 2025	145.98	145.20	147.30	144.88	0.67	0.46%
28 Jul 2025	145.31	145.00	146.20	144.32	0.14	0.10%
25 Jul 2025	145.17	144.68	145.21	142.89	0.40	0.28%
24 Jul 2025	144.77	151.20	151.59	143.80	-6.55	-4.33%
23 Jul 2025	151.32	147.37	151.85	146.78	5.27	3.61%
22 Jul 2025	146.05	140.90	146.86	140.50	6.62	4.75%
21 Jul 2025	139.43	140.99	141.37	138.65	-1.73	-1.23%
18 Jul 2025	141.16	143.82	144.07	140.81	-2.22	-1.55%
17 Jul 2025	143.38	139.96	143.56	139.76	3.16	2.25%
16 Jul 2025	140.22	140.35	141.09	139.04	-0.31	-0.22%
15 Jul 2025	140.53	142.93	143.98	139.82	-2.88	-2.01%
14 Jul 2025	143.41	142.55	144.25	142.07	0.86	0.60%
11 Jul 2025	142.55	142.39	143.32	141.77	-0.91	-0.63%
10 Jul 2025	143.46	141.17	144.19	140.81	1.62	1.14%
09 Jul 2025	141.84	145.08	145.08	139.55	-1.96	-1.36%
08 Jul 2025	143.80	142.20	145.88	141.89	0.99	0.69%
07 Jul 2025	142.81	142.73	143.89	141.60	0.25	0.18%
03 Jul 2025	142.56	142.86	144.06	141.84	0.00	0.00%
02 Jul 2025	142.56	145.66	145.99	142.56	-4.15	-2.83%
01 Jul 2025	146.71	142.43	147.45	142.32	4.26	2.99%
30 Jun 2025	142.45	141.69	143.05	140.71	0.78	0.55%
27 Jun 2025	141.67	141.42	143.64	140.30	0.58	0.41%
26 Jun 2025	141.09	141.26	143.01	139.82	0.73	0.52%
25 Jun 2025	140.36	140.54	141.33	139.63	-0.59	-0.42%
24 Jun 2025	140.95	137.28	141.79	136.04	4.61	3.38%
23 Jun 2025	136.34	136.22	137.83	135.13	-0.60	-0.44%
20 Jun 2025	136.94	136.04	136.98	135.07	1.15	0.85%
18 Jun 2025	135.79	136.27	138.26	135.26	-0.72	-0.53%
17 Jun 2025	136.51	136.58	137.50	135.79	-1.33	-0.96%
16 Jun 2025	137.84	136.51	137.89	134.95	1.72	1.26%
13 Jun 2025	136.12	136.12	137.99	134.64	-1.23	-0.90%
12 Jun 2025	137.35	138.14	138.29	135.84	-0.82	-0.59%
11 Jun 2025	138.17	139.07	140.60	137.24	-0.94	-0.68%
10 Jun 2025	139.11	138.15	140.02	137.27	1.33	0.97%
09 Jun 2025	137.78	138.01	138.48	135.16	-0.12	-0.09%
06 Jun 2025	137.90	138.11	139.78	137.46	0.16	0.12%
05 Jun 2025	137.74	136.90	139.39	136.67	0.99	0.72%
04 Jun 2025	136.75	136.31	138.17	136.04	0.76	0.56%
03 Jun 2025	135.99	134.00	136.03	132.57	1.58	1.18%
02 Jun 2025	134.41	135.67	136.49	133.90	-1.85	-1.36%
30 May 2025	136.26	135.94	136.92	134.56	-0.07	-0.05%
29 May 2025	136.33	137.00	137.02	134.81	-0.33	-0.24%
28 May 2025	136.66	139.24	139.29	136.50	-3.23	-2.31%
27 May 2025	139.89	138.59	140.42	137.81	1.70	1.23%
23 May 2025	138.19	137.99	138.63	136.50	-0.33	-0.24%
22 May 2025	138.52	140.00	140.54	138.10	-2.33	-1.65%
21 May 2025	140.85	144.42	144.90	140.68	-4.92	-3.38%
20 May 2025	145.77	145.29	147.68	144.64	0.81	0.56%
19 May 2025	144.96	144.41	145.05	140.49	-0.45	-0.31%
16 May 2025	145.41	143.96	145.45	143.16	1.81	1.26%
15 May 2025	143.60	140.20	143.63	139.16	3.70	2.64%
14 May 2025	139.90	144.18	144.43	139.56	-4.08	-2.83%
13 May 2025	143.98	142.56	145.18	136.43	-0.45	-0.31%
12 May 2025	144.43	146.50	147.10	142.50	0.67	0.47%
09 May 2025	143.76	143.59	144.42	142.76	0.13	0.09%
08 May 2025	143.63	144.00	145.80	142.80	-0.33	-0.23%
07 May 2025	143.96	142.74	144.23	142.54	1.34	0.94%
06 May 2025	142.62	141.22	144.28	140.66	1.05	0.74%
05 May 2025	141.57	141.07	142.91	140.15	0.44	0.31%
02 May 2025	141.13	142.50	142.50	139.35	0.69	0.49%
01 May 2025	140.44	140.64	142.43	138.67	-1.11	-0.78%
30 Apr 2025	141.55	141.18	141.87	139.15	0.01	0.01%
29 Apr 2025	141.54	140.55	142.57	139.05	1.04	0.74%
28 Apr 2025	140.50	140.73	142.36	138.93	0.94	0.67%
25 Apr 2025	139.56	139.98	139.98	137.46	0.00	0.00%
24 Apr 2025	139.56	139.14	140.73	137.98	0.63	0.45%
23 Apr 2025	138.93	136.66	140.28	136.66	3.96	2.93%
22 Apr 2025	134.97	134.63	135.13	132.63	1.47	1.10%
21 Apr 2025	133.50	140.18	140.45	133.02	-6.53	-4.66%
17 Apr 2025	140.03	140.36	141.59	136.54	-1.47	-1.04%
16 Apr 2025	141.50	147.04	147.47	141.35	-4.78	-3.27%
15 Apr 2025	146.28	151.10	151.71	145.64	-4.60	-3.05%
14 Apr 2025	150.88	154.91	154.91	147.81	-4.63	-2.98%
11 Apr 2025	155.51	153.00	157.12	151.84	2.15	1.40%
10 Apr 2025	153.36	152.03	154.52	148.04	0.50	0.33%
09 Apr 2025	152.86	142.56	155.32	142.40	8.94	6.21%
08 Apr 2025	143.92	150.81	151.68	141.91	-2.69	-1.83%
07 Apr 2025	146.61	146.02	151.83	143.68	-2.88	-1.93%
04 Apr 2025	149.49	151.18	154.72	148.20	-4.24	-2.76%
03 Apr 2025	153.73	152.35	156.01	151.74	-0.56	-0.36%
02 Apr 2025	154.29	150.17	155.00	150.17	2.38	1.57%
01 Apr 2025	151.91	152.97	153.50	150.53	-1.06	-0.69%
31 Mar 2025	152.97	149.85	153.94	149.37	2.75	1.83%
28 Mar 2025	150.22	152.57	152.85	149.87	-2.28	-1.50%
27 Mar 2025	152.50	151.82	153.31	150.30	1.13	0.75%
26 Mar 2025	151.37	151.30	153.42	149.95	0.59	0.39%
25 Mar 2025	150.78	150.72	152.01	149.09	0.37	0.25%
24 Mar 2025	150.41	149.32	150.93	148.41	2.26	1.53%
21 Mar 2025	148.15	148.24	149.76	147.19	-0.86	-0.58%
20 Mar 2025	149.01	149.77	151.15	148.62	-0.82	-0.55%
19 Mar 2025	149.83	148.95	150.53	148.95	0.46	0.31%
18 Mar 2025	149.37	149.35	150.46	148.29	0.13	0.09%
17 Mar 2025	149.24	143.00	150.86	143.00	5.79	4.04%
14 Mar 2025	143.45	141.98	145.12	140.35	2.33	1.65%
13 Mar 2025	141.12	142.80	143.21	140.71	-1.51	-1.06%
12 Mar 2025	142.63	145.90	146.89	140.20	-4.00	-2.73%
11 Mar 2025	146.63	151.80	153.44	146.41	-5.27	-3.47%
10 Mar 2025	151.90	146.44	154.08	146.01	4.88	3.32%
07 Mar 2025	147.02	139.72	147.95	139.06	6.66	4.74%
06 Mar 2025	140.36	138.90	142.05	138.64	0.36	0.26%
05 Mar 2025	140.00	141.38	142.79	139.44	-1.61	-1.14%
04 Mar 2025	141.61	141.86	144.43	139.17	-1.49	-1.04%
03 Mar 2025	143.10	148.19	149.06	142.75	-4.78	-3.23%
28 Feb 2025	147.88	145.98	148.26	144.36	1.14	0.78%
27 Feb 2025	146.74	146.62	147.99	145.41	0.79	0.54%
26 Feb 2025	145.95	142.53	146.90	142.53	2.97	2.08%
25 Feb 2025	142.98	142.50	143.80	140.56	0.94	0.66%
24 Feb 2025	142.04	143.20	143.20	140.48	-0.36	-0.25%
21 Feb 2025	142.40	144.38	144.76	141.00	-3.52	-2.41%
20 Feb 2025	145.92	153.80	154.54	144.00	-9.04	-5.83%
19 Feb 2025	154.96	153.84	155.64	152.47	-0.09	-0.06%
18 Feb 2025	155.05	158.01	158.21	153.00	-2.37	-1.51%
14 Feb 2025	157.42	154.00	159.27	150.11	-19.64	-11.09%
13 Feb 2025	177.06	172.79	178.38	172.52	5.06	2.94%
12 Feb 2025	172.00	171.89	172.91	170.85	-1.75	-1.01%
11 Feb 2025	173.75	173.40	174.26	172.11	0.23	0.13%
10 Feb 2025	173.52	173.58	174.49	170.12	-0.06	-0.03%
07 Feb 2025	173.58	171.14	174.60	170.81	1.51	0.88%
06 Feb 2025	172.07	176.41	177.64	169.36	-4.79	-2.71%
05 Feb 2025	176.86	178.47	178.47	176.26	-0.49	-0.28%
04 Feb 2025	177.35	175.25	178.32	175.25	0.29	0.16%
03 Feb 2025	177.06	174.10	178.18	173.40	0.86	0.49%
31 Jan 2025	176.20	176.64	179.60	176.09	-0.30	-0.17%
30 Jan 2025	176.50	173.93	177.94	173.93	2.73	1.57%
29 Jan 2025	173.77	173.34	176.82	173.07	0.56	0.32%
28 Jan 2025	173.21	175.33	178.75	172.33	-2.32	-1.32%
27 Jan 2025	175.53	170.00	176.48	170.00	5.25	3.08%
24 Jan 2025	170.28	169.45	170.31	168.82	0.38	0.22%
23 Jan 2025	169.90	169.49	170.07	167.57	1.45	0.86%
22 Jan 2025	168.45	170.47	170.80	167.99	-1.52	-0.89%
21 Jan 2025	169.97	167.33	170.29	167.00	3.73	2.24%
17 Jan 2025	166.24	164.90	166.50	164.02	1.39	0.84%
16 Jan 2025	164.85	163.00	165.43	161.76	2.49	1.53%
15 Jan 2025	162.36	163.30	163.30	160.84	0.36	0.22%
14 Jan 2025	162.00	157.07	162.68	156.92	4.94	3.15%
13 Jan 2025	157.06	152.54	157.21	151.10	3.66	2.39%

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	0.0	0.0	26083000.0	0.0
Beginning Cash Position	501790000.0	554960000.0	338989000.0	464634000.0	503246000.0	1158644000.0
Capital Expenditure	-641465000.0	-603429000.0	-567985000.0	-555443000.0	-574052000.0	-601091000.0
Cash Flow From Continuing Financing Activities	-1082966000.0	-1121128000.0	-1170495000.0	-816937000.0	-951055000.0	-1525362000.0
Cash Flow From Continuing Investing Activities	-784733000.0	-630347000.0	-771800000.0	-771429000.0	-623768000.0	-739797000.0
Cash Flow From Continuing Operating Activities	1930876000.0	1564570000.0	2059031000.0	2022038000.0	1862273000.0	1893401000.0
Cash Flow From Discontinued Operation	0.0
Change In Account Payable	-30320000.0	87481000.0	26890000.0	1699000.0	76309000.0	142992000.0
Change In Inventory	5720000.0	-757000.0	-32132000.0	17942000.0	-14072000.0	-1640000.0
Change In Other Current Assets	102274000.0	-23016000.0	-49229000.0	-30230000.0	-80929000.0	-243298000.0
Change In Other Current Liabilities	-100377000.0	74354000.0	18866000.0	40061000.0	30025000.0	14351000.0
Change In Other Working Capital	20204000.0	10433000.0	57779000.0	-29527000.0	-11968000.0	-60669000.0
Change In Payable	-30320000.0	87481000.0	26890000.0	1699000.0	76309000.0	142992000.0
Change In Payables And Accrued Expense	-30320000.0	87481000.0	26890000.0	1699000.0	73761000.0	142992000.0
Change In Receivables	-138140000.0	-148394000.0	172361000.0	-29766000.0	-125120000.0	1189000.0
Change In Working Capital	-140639000.0	101000.0	194535000.0	-29821000.0	-128303000.0	-147075000.0
Changes In Account Receivables	-138140000.0	-148394000.0	172361000.0	-29766000.0	-125120000.0	1189000.0
Changes In Cash	63177000.0	-186905000.0	116736000.0	433672000.0	287450000.0	-371758000.0
Common Stock Issuance		18577000.0	16900000.0	20453000.0
Common Stock Payments	-1598627000.0	-802228000.0	-272219000.0	-1385932000.0	-1767413000.0	-1829555000.0
Deferred Income Tax	60483000.0	-75669000.0	-39354000.0	-57840000.0	-39035000.0	64862000.0
Deferred Tax	60483000.0	-75669000.0	-39354000.0	-57840000.0	-39035000.0	64862000.0
Depreciation Amortization Depletion	680615000.0	732602000.0	745443000.0	723860000.0	712271000.0	702747000.0
Depreciation And Amortization	680615000.0	732602000.0	745443000.0	723860000.0	712271000.0	702747000.0
Dividends Received CFI	2944000.0	3962000.0	4913000.0	6680000.0	1596000.0	1640000.0
Earnings Losses From Equity Investments	5215000.0	8773000.0	64777000.0
Effect Of Exchange Rate Changes	-10007000.0	-29066000.0	8909000.0	-18481000.0	6263000.0	8528000.0
End Cash Position	554960000.0	338989000.0	464634000.0	879825000.0	790696000.0	786886000.0
Financing Cash Flow	-1082966000.0	-1121128000.0	-1170495000.0	-816937000.0	-951055000.0	-1525362000.0
Free Cash Flow	1289411000.0	961141000.0	1491046000.0	1466595000.0	1288221000.0	1292310000.0
Gain Loss On Investment Securities		8773000.0	64777000.0	115839000.0	108821000.0	116271000.0
Gain Loss On Sale Of Business	0.0	0.0	0.0	-109466000.0	-74319000.0	-74319000.0
Income Tax Paid Supplemental Data	154850000.0	344430000.0	268091000.0	387940000.0
Interest Paid Supplemental Data	326165000.0	350999000.0	387661000.0	423360000.0
Investing Cash Flow	-784733000.0	-630347000.0	-771800000.0	-771429000.0	-623768000.0	-739797000.0
Issuance Of Capital Stock		18577000.0	16900000.0	20453000.0
Issuance Of Debt	1615370000.0	2393116000.0	2468341000.0	6624310000.0	7538493000.0	4672846000.0
Long Term Debt Issuance	1615370000.0	2393116000.0	2468341000.0	6624310000.0	7538493000.0	4672846000.0
Long Term Debt Payments	-861115000.0	-2404395000.0	-3020956000.0	-5515213000.0	-6227368000.0	-3958027000.0
Net Business Purchase And Sale	-200974000.0	-89193000.0	-302596000.0	-251273000.0	-105530000.0	-206369000.0
Net Common Stock Issuance	-1598627000.0	-783651000.0	-255319000.0	-1365479000.0	-1746960000.0	-1809102000.0
Net Income From Continuing Operations	1211762000.0	781643000.0	956978000.0	1250737000.0	1152441000.0	1096930000.0
Net Investment Purchase And Sale	-5957000.0	-58487000.0	63258000.0	2745000.0	18735000.0	25761000.0
Net Issuance Payments Of Debt	754255000.0	-11279000.0	-552615000.0	1109097000.0	1311125000.0	714819000.0
Net Long Term Debt Issuance	754255000.0	-11279000.0	-552615000.0	1109097000.0	1311125000.0	714819000.0
Net Other Financing Charges	-238594000.0	-326198000.0	-362561000.0	-560555000.0	-516712000.0	-433458000.0
Net Other Investing Changes	60719000.0	116800000.0	30610000.0	25862000.0	35483000.0	40262000.0
Net PPEPurchase And Sale	-641465000.0	-603429000.0	-567985000.0	-555443000.0	-574052000.0	-601091000.0
Operating Cash Flow	1930876000.0	1564570000.0	2059031000.0	2022038000.0	1862273000.0	1893401000.0
Operating Gains Losses	5215000.0	8773000.0	71909000.0	18900000.0	44584000.0	46205000.0
Other Non Cash Items	11231000.0	21693000.0	-8938000.0	13414000.0	3792000.0	777000.0
Purchase Of Business	-200974000.0	-89193000.0	-302596000.0	-251273000.0	-105530000.0	-206369000.0
Purchase Of Investment	-33836000.0	-133393000.0	-46746000.0	-24459000.0	-51216000.0	-19550000.0
Purchase Of PPE	-641465000.0	-603429000.0	-567985000.0	-555443000.0	-574052000.0	-601091000.0
Repayment Of Debt	-861115000.0	-2404395000.0	-3020956000.0	-5515213000.0	-6227368000.0	-3958027000.0
Repurchase Of Capital Stock	-1598627000.0	-802228000.0	-272219000.0	-1385932000.0	-1767413000.0	-1829555000.0
Sale Of Investment	27879000.0	74906000.0	110004000.0	27204000.0	69951000.0	45311000.0
Stock Based Compensation	102209000.0	95427000.0	112375000.0	102788000.0	116523000.0	128955000.0

India

Japan

Hong Kong

France

United States

Australia

United Kingdom

Germany

Singapore

India

United States

Holidays

India

United States

India

Historical Data

- Last 30 Years Annual Avg 16.98%

- CAGR 10.22%

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