- Sensexindia.in

Historical Data

- CAGR 11.46%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2015					-24.64% 16.76	-16.17% 14.05	48.33% 20.84	-31.24% 14.33	-4.47% 13.69	-20.38% 10.9	-14.59% 9.31	-11.28% 8.26		16.76
2016	-6.05% 7.76	2.32% 7.94	9.57% 8.7	0.92% 8.78	5.35% 9.25	3.68% 9.59	4.90% 10.06	33.80% 13.46	6.09% 14.28	-9.10% 12.98	-4.47% 12.4	-5.00% 11.78	42.62%	18.68
2017	7.05% 12.61	-3.89% 12.12	-12.29% 10.63	1.22% 10.76	24.63% 13.41	11.86% 15	-4.20% 14.37	13.92% 16.37	3.12% 16.88	-1.07% 16.7	-1.44% 16.46	24.24% 20.45	73.60%	20.82
2018	-8.26% 18.76	34.91% 25.31	10.87% 28.06	6.70% 29.94	8.02% 32.34	30.46% 42.19	-3.15% 40.86	19.16% 48.69	5.52% 51.38	-17.24% 42.52	27.09% 54.04	-11.97% 47.57	132.62%	23.21
2019	14.88% 54.65	30.41% 71.27	-5.68% 67.22	0.48% 67.54	-7.74% 62.31	-1.51% 61.37	9.21% 67.02	-21.23% 52.79	7.03% 56.5	-21.26% 44.49	-2.47% 43.39	2.10% 44.3	-6.87%	25.87
2020	10.18% 48.81	18.44% 57.81	-33.51% 38.44	68.76% 64.87	24.83% 80.98	31.18% 106.23	11.44% 118.38	1.12% 119.7	1.61% 121.63	-0.03% 121.59	32.17% 160.7	10.71% 177.91	301.60%	28.83
2021	11.90% 199.09	10.64% 220.27	-8.44% 201.67	-1.43% 198.79	-17.13% 164.73	24.96% 205.84	-10.85% 183.51	17.85% 216.26	-3.84% 207.96	20.55% 250.69	9.53% 274.58	-20.26% 218.94	23.06%	32.13
2022	-28.25% 157.08	-1.39% 154.89	-19.76% 124.28	-25.02% 93.19	-12.95% 81.12	-9.75% 73.21	41.67% 103.72	1.82% 105.61	-5.19% 100.13	-6.21% 93.91	40.66% 132.09	-9.32% 119.78	-45.29%	35.81
2023	14.86% 137.58	-11.75% 121.41	-8.30% 111.33	-9.25% 101.03	-19.78% 81.05	4.39% 84.61	20.14% 101.65	-27.62% 73.57	-12.22% 64.58	-3.53% 62.3	21.69% 75.81	6.91% 81.05	-32.33%	39.91
2024	-17.88% 66.56	7.71% 71.69	-4.14% 68.72	-0.07% 68.67	-7.57% 63.47	-7.07% 58.98	10.44% 65.14	-15.43% 55.09	0.80% 55.53	-7.37% 51.44	6.65% 54.86	-3.59% 52.89	-34.74%	44.48
2025	3.82% 54.91	-6.77% 51.19	-7.83% 47.18	-7.84% 43.48	27.30% 55.35	-9.38% 50.16	16.17% 58.27	-9.03% 53.01	25.24% 66.39	-6.61% 62	-12.55% 54.22	2.25% 55.44	4.82%	49.58
2026	-4.47% 52.96	3.63% 54.88	-1.38% 54.12										-2.38%	55.26

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

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
19 Mar 2026	54.12	53.97	55.37	53.50	-0.80	-1.46%
17 Mar 2026	54.92	53.73	55.97	52.88	1.78	3.35%
16 Mar 2026	53.14	53.01	53.63	52.61	1.12	2.15%
13 Mar 2026	52.02	52.94	54.21	51.78	0.03	0.06%
12 Mar 2026	51.99	52.27	54.21	51.66	-0.70	-1.33%
11 Mar 2026	52.69	53.14	54.09	51.98	-0.66	-1.24%
10 Mar 2026	53.35	55.67	55.91	53.15	-2.43	-4.36%
09 Mar 2026	55.78	55.60	56.02	53.06	-0.62	-1.10%
06 Mar 2026	56.40	55.43	56.57	54.34	-0.23	-0.41%
05 Mar 2026	56.63	56.48	58.65	54.97	0.98	1.76%
04 Mar 2026	55.65	54.14	56.60	54.03	1.19	2.19%
03 Mar 2026	54.46	51.82	54.55	50.81	0.49	0.91%
02 Mar 2026	53.97	53.71	54.39	52.69	-0.91	-1.66%
27 Feb 2026	54.88	54.38	55.74	53.96	-0.30	-0.54%
26 Feb 2026	55.18	53.97	55.96	53.82	1.74	3.26%
25 Feb 2026	53.44	54.50	54.86	52.53	-0.96	-1.76%
24 Feb 2026	54.40	52.38	54.50	52.11	2.03	3.88%
23 Feb 2026	52.37	51.50	53.20	50.59	0.19	0.36%
20 Feb 2026	52.18	49.79	53.29	49.41	4.04	8.39%
19 Feb 2026	48.14	48.56	49.67	44.97	4.09	9.28%
18 Feb 2026	44.05	44.04	46.34	44.00	-0.31	-0.70%
17 Feb 2026	44.36	45.56	45.67	44.20	-1.37	-3.00%
13 Feb 2026	45.73	46.36	47.41	45.56	-0.51	-1.10%
12 Feb 2026	46.24	47.41	48.00	45.76	-1.22	-2.57%
11 Feb 2026	47.46	53.53	53.65	47.39	-6.62	-12.24%
10 Feb 2026	54.08	55.11	55.73	54.01	-1.02	-1.85%
09 Feb 2026	55.10	56.52	56.74	54.42	-2.72	-4.70%
06 Feb 2026	57.82	54.96	58.09	54.79	3.36	6.17%
05 Feb 2026	54.46	52.97	55.40	52.97	1.37	2.58%
04 Feb 2026	53.09	53.61	54.85	49.66	-0.20	-0.38%
03 Feb 2026	53.29	53.00	54.81	52.17	-0.32	-0.60%
02 Feb 2026	53.61	53.00	53.86	52.54	0.65	1.23%
30 Jan 2026	52.96	54.12	54.79	52.76	-1.99	-3.62%
29 Jan 2026	54.95	57.23	58.31	54.35	-2.24	-3.92%
28 Jan 2026	57.19	58.92	59.93	57.05	-1.44	-2.46%
27 Jan 2026	58.63	60.14	60.14	57.51	-1.46	-2.43%
26 Jan 2026	60.09	59.65	60.92	59.64	-0.08	-0.13%
23 Jan 2026	60.17	61.99	62.72	59.60	-2.32	-3.71%
22 Jan 2026	62.49	62.75	64.51	61.99	1.50	2.46%
21 Jan 2026	60.99	59.43	61.40	59.06	2.06	3.50%
20 Jan 2026	58.93	60.00	61.18	58.83	-2.84	-4.60%
16 Jan 2026	61.77	63.43	63.43	61.22	-1.86	-2.92%
15 Jan 2026	63.63	62.22	64.19	62.22	2.05	3.33%
14 Jan 2026	61.58	61.61	63.09	60.71	0.01	0.02%
13 Jan 2026	61.57	60.35	62.79	60.00	1.18	1.95%
12 Jan 2026	60.39	61.57	61.92	59.72	-1.49	-2.41%
09 Jan 2026	61.88	61.75	62.30	60.71	0.65	1.06%
08 Jan 2026	61.23	60.51	62.32	60.40	-0.53	-0.86%
07 Jan 2026	61.76	61.73	63.70	61.67	0.34	0.55%
06 Jan 2026	61.42	58.80	61.70	58.63	2.86	4.88%
05 Jan 2026	58.56	56.94	59.58	56.46	1.28	2.23%
02 Jan 2026	57.28	55.94	57.87	55.67	1.84	3.32%
31 Dec 2025	55.44	55.11	55.81	55.01	0.08	0.14%
30 Dec 2025	55.36	56.50	56.50	55.14	-1.23	-2.17%
29 Dec 2025	56.59	55.75	56.78	55.56	0.84	1.51%
26 Dec 2025	55.75	55.94	56.07	55.37	-0.22	-0.39%
24 Dec 2025	55.97	54.53	55.97	54.46	0.93	1.69%
23 Dec 2025	55.04	55.50	56.79	54.58	-0.69	-1.24%
22 Dec 2025	55.73	54.28	56.87	54.28	1.40	2.58%
19 Dec 2025	54.33	54.37	55.12	54.07	0.65	1.21%
18 Dec 2025	53.68	54.50	56.17	53.50	0.82	1.55%
17 Dec 2025	52.86	53.79	55.32	52.79	-0.89	-1.66%
16 Dec 2025	53.75	53.72	54.92	53.42	0.62	1.17%
15 Dec 2025	53.13	53.44	54.00	52.78	-0.73	-1.36%
12 Dec 2025	53.86	53.04	54.38	53.04	0.37	0.69%
11 Dec 2025	53.49	54.61	55.52	53.38	-1.24	-2.27%
10 Dec 2025	54.73	54.97	55.65	54.29	-0.42	-0.76%
09 Dec 2025	55.15	53.74	56.53	53.38	0.81	1.49%
08 Dec 2025	54.34	54.92	55.50	53.45	1.08	2.03%
05 Dec 2025	53.26	52.70	53.95	52.24	1.07	2.05%
04 Dec 2025	52.19	53.27	53.53	51.02	-1.64	-3.05%
03 Dec 2025	53.83	54.65	54.77	53.30	-0.84	-1.54%
02 Dec 2025	54.67	54.78	54.99	54.08	-0.14	-0.26%
01 Dec 2025	54.81	53.53	55.47	52.67	0.59	1.09%
28 Nov 2025	54.22	54.17	55.15	54.02	0.06	0.11%
26 Nov 2025	54.16	53.90	55.31	53.76	0.18	0.33%
25 Nov 2025	53.98	52.87	55.04	52.23	1.92	3.69%
24 Nov 2025	52.06	52.72	53.26	51.54	-1.03	-1.94%
21 Nov 2025	53.09	51.56	54.10	51.56	1.52	2.95%
20 Nov 2025	51.57	53.43	54.50	51.51	-1.54	-2.90%
19 Nov 2025	53.11	54.38	54.79	52.46	-1.39	-2.55%
18 Nov 2025	54.50	54.00	55.46	53.75	-0.12	-0.22%
17 Nov 2025	54.62	57.30	58.40	54.02	-2.48	-4.34%
14 Nov 2025	57.10	57.26	58.10	56.65	-1.38	-2.36%
13 Nov 2025	58.48	62.62	62.72	57.29	-5.42	-8.48%
12 Nov 2025	63.90	64.25	65.66	63.76	0.16	0.25%
11 Nov 2025	63.74	60.60	63.88	60.43	3.50	5.81%
10 Nov 2025	60.24	59.30	61.34	59.09	1.15	1.95%
07 Nov 2025	59.09	56.33	59.31	55.90	2.29	4.03%
06 Nov 2025	56.80	60.24	60.30	56.66	-3.48	-5.77%
05 Nov 2025	60.28	57.89	60.78	57.68	2.01	3.45%
04 Nov 2025	58.27	59.88	60.10	57.75	-2.81	-4.60%
03 Nov 2025	61.08	61.49	62.24	59.96	-0.92	-1.48%
31 Oct 2025	62.00	62.55	63.60	61.03	0.07	0.11%
30 Oct 2025	61.93	64.08	64.21	61.71	-3.28	-5.03%
29 Oct 2025	65.21	70.26	72.73	65.20	-9.57	-12.80%
28 Oct 2025	74.78	74.93	76.23	73.33	-0.78	-1.03%
27 Oct 2025	75.56	74.70	76.10	74.40	1.66	2.25%
24 Oct 2025	73.90	75.00	75.89	73.44	0.02	0.03%
23 Oct 2025	73.88	72.96	73.95	70.56	0.63	0.86%
22 Oct 2025	73.25	71.58	73.69	71.36	1.31	1.82%
21 Oct 2025	71.94	72.03	72.56	70.53	0.60	0.84%
20 Oct 2025	71.34	71.22	72.55	70.70	0.88	1.25%
17 Oct 2025	70.46	71.10	71.70	69.63	-0.99	-1.39%
16 Oct 2025	71.45	72.99	74.24	70.18	0.75	1.06%
15 Oct 2025	70.70	72.04	74.44	70.66	-1.21	-1.68%
14 Oct 2025	71.91	68.16	73.07	67.62	1.50	2.13%
13 Oct 2025	70.41	70.37	71.09	69.43	1.68	2.44%
10 Oct 2025	68.73	73.07	73.07	68.72	-4.13	-5.67%
09 Oct 2025	72.86	70.94	73.01	70.72	2.72	3.88%
08 Oct 2025	70.14	71.75	72.00	69.11	-1.30	-1.82%
07 Oct 2025	71.44	70.58	71.51	69.05	1.44	2.06%
06 Oct 2025	70.00	72.95	74.18	69.56	-2.38	-3.29%
03 Oct 2025	72.38	72.89	76.51	72.31	-0.16	-0.22%
02 Oct 2025	72.54	70.92	73.52	70.56	2.05	2.91%
01 Oct 2025	70.49	66.48	71.74	66.36	4.10	6.18%
30 Sep 2025	66.39	71.89	71.96	64.80	-7.95	-10.69%
29 Sep 2025	74.34	64.86	75.77	63.64	10.16	15.83%
26 Sep 2025	64.18	63.22	64.31	62.56	0.58	0.91%
25 Sep 2025	63.60	64.35	64.57	61.71	-0.45	-0.70%
24 Sep 2025	64.05	63.22	64.46	62.72	1.42	2.27%
23 Sep 2025	62.63	61.97	62.93	61.34	0.96	1.56%
22 Sep 2025	61.67	65.00	65.00	61.03	-3.32	-5.11%
19 Sep 2025	64.99	64.51	65.07	63.52	0.14	0.22%
18 Sep 2025	64.85	62.57	65.06	62.26	4.23	6.98%
17 Sep 2025	60.62	59.45	62.00	59.19	1.21	2.04%
16 Sep 2025	59.41	57.81	59.65	55.95	1.61	2.79%
15 Sep 2025	57.80	58.84	59.25	56.63	-1.14	-1.93%
12 Sep 2025	58.94	58.86	59.59	57.85	-0.65	-1.09%
11 Sep 2025	59.59	59.01	61.50	58.65	1.77	3.06%
10 Sep 2025	57.82	55.52	58.41	55.00	1.80	3.21%
09 Sep 2025	56.02	57.21	57.68	53.97	-2.18	-3.75%
08 Sep 2025	58.20	54.25	58.33	54.15	4.14	7.66%
05 Sep 2025	54.06	52.36	54.10	52.35	1.85	3.54%
04 Sep 2025	52.21	51.78	52.40	50.26	0.24	0.46%
03 Sep 2025	51.97	51.37	52.55	51.14	0.27	0.52%
02 Sep 2025	51.70	52.24	52.24	51.15	-1.31	-2.47%
29 Aug 2025	53.01	53.84	54.23	52.83	-0.86	-1.60%
28 Aug 2025	53.87	54.69	54.78	52.89	-0.56	-1.03%
27 Aug 2025	54.43	55.74	55.79	54.28	-1.79	-3.18%
26 Aug 2025	56.22	57.02	57.14	54.50	-1.17	-2.04%
25 Aug 2025	57.39	61.89	61.90	57.37	-5.27	-8.41%
22 Aug 2025	62.66	62.88	63.88	62.00	-0.26	-0.41%
21 Aug 2025	62.92	64.37	64.73	61.42	-2.04	-3.14%
20 Aug 2025	64.96	63.39	65.37	62.88	1.47	2.32%
19 Aug 2025	63.49	65.31	65.62	63.47	-1.47	-2.26%
18 Aug 2025	64.96	66.00	66.60	63.94	-1.47	-2.21%
15 Aug 2025	66.43	68.36	68.55	66.03	-1.78	-2.61%
14 Aug 2025	68.21	69.10	69.56	67.27	-1.88	-2.68%
13 Aug 2025	70.09	66.82	70.57	65.71	3.60	5.41%
12 Aug 2025	66.49	62.87	66.70	62.03	4.72	7.64%
11 Aug 2025	61.77	60.90	61.88	60.11	0.86	1.41%
08 Aug 2025	60.91	60.24	60.96	59.46	0.42	0.69%
07 Aug 2025	60.49	58.10	60.53	57.82	4.29	7.63%
06 Aug 2025	56.20	56.15	56.95	55.33	0.22	0.39%
05 Aug 2025	55.98	57.63	57.63	55.83	-1.33	-2.32%
04 Aug 2025	57.31	58.69	59.75	57.03	-1.46	-2.48%
01 Aug 2025	58.77	58.20	60.08	57.53	0.50	0.86%
31 Jul 2025	58.27	61.35	61.49	55.89	-3.71	-5.99%
30 Jul 2025	61.98	65.74	68.45	61.14	1.68	2.79%
29 Jul 2025	60.30	62.92	62.92	60.01	-2.45	-3.90%
28 Jul 2025	62.75	62.52	63.78	62.16	0.29	0.46%
25 Jul 2025	62.46	64.20	64.55	61.90	-1.52	-2.38%
24 Jul 2025	63.98	63.58	66.31	63.58	1.12	1.78%
23 Jul 2025	62.86	63.68	64.00	62.04	-0.83	-1.30%
22 Jul 2025	63.69	60.60	64.08	60.43	3.28	5.43%
21 Jul 2025	60.41	61.35	61.37	59.07	0.77	1.29%
18 Jul 2025	59.64	58.84	59.80	58.79	1.67	2.88%
17 Jul 2025	57.97	57.74	59.01	56.95	1.93	3.44%
16 Jul 2025	56.04	56.05	56.54	55.01	0.35	0.63%
15 Jul 2025	55.69	57.66	57.79	54.93	-2.02	-3.50%
14 Jul 2025	57.71	57.99	58.77	57.37	-0.16	-0.28%
11 Jul 2025	57.87	58.01	58.29	57.11	-0.29	-0.50%
10 Jul 2025	58.16	54.76	58.25	54.72	4.03	7.45%
09 Jul 2025	54.13	53.36	54.35	52.31	0.67	1.25%
08 Jul 2025	53.46	53.70	54.00	51.85	-0.21	-0.39%
07 Jul 2025	53.67	53.76	55.00	52.92	-0.70	-1.29%
03 Jul 2025	54.37	53.81	54.84	53.18	1.41	2.66%
02 Jul 2025	52.96	51.40	53.89	51.40	1.60	3.12%
01 Jul 2025	51.36	50.05	52.75	49.76	1.20	2.39%
30 Jun 2025	50.16	51.00	51.40	49.60	-0.48	-0.95%
27 Jun 2025	50.64	50.88	51.50	50.08	0.01	0.02%
26 Jun 2025	50.63	52.88	53.15	49.15	-2.42	-4.56%
25 Jun 2025	53.05	53.39	53.92	52.23	-0.32	-0.60%
24 Jun 2025	53.37	54.40	54.63	53.06	-0.55	-1.02%
23 Jun 2025	53.92	55.97	55.97	53.87	-2.24	-3.99%
20 Jun 2025	56.16	56.12	56.53	55.57	0.86	1.56%
18 Jun 2025	55.30	54.37	56.09	54.37	0.77	1.41%
17 Jun 2025	54.53	54.41	56.49	53.94	0.64	1.19%
16 Jun 2025	53.89	55.99	56.04	53.79	-2.10	-3.75%
13 Jun 2025	55.99	58.74	59.00	54.47	-3.30	-5.57%
12 Jun 2025	59.29	59.50	59.53	57.95	-0.91	-1.51%
11 Jun 2025	60.20	59.89	61.74	59.72	-1.63	-2.64%
10 Jun 2025	61.83	63.84	63.84	61.40	-2.05	-3.21%
09 Jun 2025	63.88	63.90	64.97	62.81	0.07	0.11%
06 Jun 2025	63.81	63.33	64.68	62.60	1.09	1.74%
05 Jun 2025	62.72	61.81	63.59	61.62	1.17	1.90%
04 Jun 2025	61.55	60.38	62.05	60.33	1.35	2.24%
03 Jun 2025	60.20	58.43	60.30	57.83	1.46	2.49%
02 Jun 2025	58.74	54.90	60.07	54.90	3.39	6.12%
30 May 2025	55.35	52.99	55.50	52.80	2.36	4.45%
29 May 2025	52.99	51.99	54.48	51.77	1.54	2.99%
28 May 2025	51.45	50.50	51.69	50.40	0.97	1.92%
27 May 2025	50.48	48.20	50.56	47.93	2.88	6.05%
23 May 2025	47.60	46.95	47.88	46.88	-0.36	-0.75%
22 May 2025	47.96	46.50	48.44	46.33	1.47	3.16%
21 May 2025	46.49	46.67	47.42	46.20	-0.67	-1.42%
20 May 2025	47.16	46.87	48.27	46.71	0.13	0.28%
19 May 2025	47.03	46.10	47.07	45.75	0.01	0.02%
16 May 2025	47.02	47.01	47.47	46.02	0.02	0.04%
15 May 2025	47.00	46.90	47.34	46.40	0.04	0.09%
14 May 2025	46.96	46.65	47.47	46.21	0.19	0.41%
13 May 2025	46.77	47.91	48.09	46.38	-0.82	-1.72%
12 May 2025	47.59	49.67	50.10	47.49	0.65	1.38%
09 May 2025	46.94	48.08	48.30	46.57	-0.92	-1.92%
08 May 2025	47.86	46.34	48.27	46.20	1.94	4.22%
07 May 2025	45.92	45.30	46.43	45.11	0.81	1.80%
06 May 2025	45.11	44.26	45.25	44.11	0.03	0.07%
05 May 2025	45.08	43.83	45.89	43.69	0.78	1.76%
02 May 2025	44.30	43.00	45.25	42.97	1.79	4.21%
01 May 2025	42.51	43.71	44.25	42.10	-0.97	-2.23%
30 Apr 2025	43.48	46.60	46.87	41.51	-2.65	-5.74%
29 Apr 2025	46.13	45.78	46.60	45.58	0.25	0.54%
28 Apr 2025	45.88	46.08	46.71	45.43	0.02	0.04%
25 Apr 2025	45.86	45.59	46.20	45.15	0.31	0.68%
24 Apr 2025	45.55	45.46	45.76	44.28	-0.24	-0.52%
23 Apr 2025	45.79	46.63	47.24	45.75	-0.14	-0.30%
22 Apr 2025	45.93	45.58	46.65	45.28	1.39	3.12%
21 Apr 2025	44.54	44.15	44.75	43.72	0.39	0.88%
17 Apr 2025	44.15	42.37	44.33	42.37	1.63	3.83%
16 Apr 2025	42.52	43.32	43.41	41.91	-0.98	-2.25%
15 Apr 2025	43.50	43.36	44.44	42.95	-0.15	-0.34%
14 Apr 2025	43.65	44.37	45.00	42.53	0.05	0.11%
11 Apr 2025	43.60	43.86	44.75	41.91	0.02	0.05%
10 Apr 2025	43.58	43.42	44.59	42.18	-0.46	-1.04%
09 Apr 2025	44.04	40.19	44.94	40.05	3.24	7.94%
08 Apr 2025	40.80	44.05	44.57	40.60	-2.84	-6.51%
07 Apr 2025	43.64	42.05	46.85	41.48	-0.78	-1.76%
04 Apr 2025	44.42	46.45	46.55	43.53	-3.99	-8.24%
03 Apr 2025	48.41	48.57	50.10	47.39	-2.01	-3.99%
02 Apr 2025	50.42	48.42	51.00	48.24	1.89	3.89%
01 Apr 2025	48.53	47.11	48.85	46.73	1.35	2.86%
31 Mar 2025	47.18	46.07	47.80	45.79	0.49	1.05%
28 Mar 2025	46.69	47.10	48.13	45.81	-0.23	-0.49%
27 Mar 2025	46.92	46.55	48.06	46.47	0.23	0.49%
26 Mar 2025	46.69	47.82	47.97	45.91	-1.13	-2.36%
25 Mar 2025	47.82	46.03	47.98	46.01	1.96	4.27%
24 Mar 2025	45.86	45.97	46.31	44.80	0.75	1.66%
21 Mar 2025	45.11	44.65	45.35	44.22	0.18	0.40%
20 Mar 2025	44.93	44.82	45.77	44.64	0.21	0.47%
19 Mar 2025	44.72	44.52	45.31	43.43	0.06	0.13%

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	2025-12-31
Asset Impairment Charge		1045022000.0	68091000.0	0.0	101703000.0	101703000.0
Beginning Cash Position		785537000.0	926619000.0	914323000.0	759211000.0	811178000.0
Capital Expenditure		-37199000.0	-39908000.0	-43498000.0	-55073000.0	-54664000.0
Cash Flow From Continuing Financing Activities		-506484000.0	-656533000.0	-787168000.0	-326833000.0	-169875000.0
Cash Flow From Continuing Investing Activities		-30024000.0	-73307000.0	-53101000.0	30189000.0	32081000.0
Cash Flow From Continuing Operating Activities		683612000.0	705513000.0	752469000.0	689695000.0	693414000.0
Change In Account Payable		21102000.0	31910000.0	-72604000.0		25531000.0
Change In Accrued Expense		6439000.0	34439000.0	34240000.0		27660000.0
Change In Other Current Assets		7390000.0	-2409000.0	-1381000.0	-7334000.0	4560000.0
Change In Other Current Liabilities		14416000.0	4783000.0	2541000.0	-37390000.0	1465000.0
Change In Other Working Capital		1905000.0	457000.0	4945000.0		6975000.0
Change In Payable		21102000.0	31910000.0	-72604000.0		25531000.0
Change In Payables And Accrued Expense		27541000.0	66349000.0	-38364000.0		53191000.0
Change In Prepaid Assets		23840000.0	-47490000.0	39317000.0		-33814000.0
Change In Receivables		-34626000.0	-45394000.0	72666000.0		-33069000.0
Change In Working Capital		40466000.0	-23704000.0	79724000.0	33840000.0	-692000.0
Changes In Account Receivables		-34626000.0	-45394000.0	72666000.0		-33069000.0
Changes In Cash		147104000.0	-24327000.0	-87800000.0	393051000.0	555620000.0
Common Stock Payments		-425727000.0	-576968000.0	-723899000.0	-939025000.0	-776899000.0
Deferred Income Tax		-55303000.0	-50086000.0	-14445000.0	-11172000.0	39215000.0
Deferred Tax		-55303000.0	-50086000.0	-14445000.0	-11172000.0	39215000.0
Depreciation Amortization Depletion		96702000.0	91323000.0	108074000.0	106829000.0	101845000.0
Depreciation And Amortization		96702000.0	91323000.0	108074000.0	106829000.0	101845000.0
Effect Of Exchange Rate Changes		-6022000.0	12031000.0	-15345000.0	31095000.0	37562000.0
End Cash Position		926619000.0	914323000.0	811178000.0	1152262000.0	1404360000.0
Financing Cash Flow		-506484000.0	-656533000.0	-787168000.0	-326833000.0	-169875000.0
Free Cash Flow		646413000.0	665605000.0	708971000.0	634622000.0	638750000.0
Gain Loss On Sale Of Business	0.0	0.0	2630000.0	0.0
Income Tax Paid Supplemental Data	94160000.0	41679000.0	42676000.0	89579000.0	96184000.0
Interest Paid Supplemental Data		9534000.0	9315000.0	9052000.0		12235000.0
Investing Cash Flow		-30024000.0	-73307000.0	-53101000.0	30189000.0	32081000.0
Issuance Of Debt		0.0	0.0	0.0		700000000.0
Long Term Debt Issuance		0.0	0.0	0.0		700000000.0
Long Term Debt Payments		-6307000.0	-6278000.0	-6091000.0	-6050000.0	-6162000.0
Net Business Purchase And Sale		0.0	0.0	0.0		100485000.0
Net Common Stock Issuance		-425727000.0	-576968000.0	-723899000.0	-939025000.0	-776899000.0
Net Foreign Currency Exchange Gain Loss	-14071000.0	1238000.0	7400000.0
Net Income From Continuing Operations		-694288000.0	307568000.0	303281000.0	164016000.0	162982000.0
Net Intangibles Purchase And Sale		-26962000.0	-26958000.0	-29290000.0	-36661000.0	-39278000.0
Net Investment Purchase And Sale		7175000.0	-33399000.0	-9603000.0	-15223000.0	-13740000.0
Net Issuance Payments Of Debt		-6307000.0	-6278000.0	-6091000.0	693950000.0	693838000.0
Net Long Term Debt Issuance		-6307000.0	-6278000.0	-6091000.0	693950000.0	693838000.0
Net Other Financing Charges		-89474000.0	-87515000.0	-61085000.0	-88584000.0	-104481000.0
Net Other Investing Changes	-1937000.0	-6456000.0
Net PPEPurchase And Sale		-10237000.0	-12950000.0	-14208000.0	-18412000.0	-15386000.0
Operating Cash Flow		683612000.0	705513000.0	752469000.0	689695000.0	693414000.0
Operating Gains Losses	-14071000.0	1238000.0	10030000.0
Other Non Cash Items		7661000.0	8129000.0	-18962000.0	26877000.0	34610000.0
Proceeds From Stock Option Exercised		15024000.0	14228000.0	3907000.0	6826000.0	17667000.0
Provisionand Write Offof Assets		12464000.0	19634000.0	11950000.0	9537000.0	9006000.0
Purchase Of Business	-1699974000.0	0.0	0.0
Purchase Of Intangibles		-26962000.0	-26958000.0	-29290000.0	-36661000.0	-39278000.0
Purchase Of Investment		-270345000.0	-342850000.0	-330763000.0	-335470000.0	-326582000.0
Purchase Of PPE		-10237000.0	-12950000.0	-14208000.0	-18412000.0	-15386000.0
Repayment Of Debt		-6307000.0	-6278000.0	-6091000.0	-6050000.0	-6162000.0
Repurchase Of Capital Stock		-425727000.0	-576968000.0	-723899000.0	-939025000.0	-776899000.0
Sale Of Business			0.0	0.0		100485000.0
Sale Of Investment		277520000.0	309451000.0	321160000.0	320247000.0	312842000.0
Stock Based Compensation		230888000.0	284558000.0	282847000.0	258065000.0	244745000.0

India

Japan

Hong Kong

France

United States

Australia

United Kingdom

Germany

Singapore

India

United States

Holidays

India

United States

India

Historical Data

- CAGR 11.46%

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