- Sensexindia.in

Historical Data

- CAGR 9.48%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2006												5.44% 29.84		29.84
2007	8.48% 32.37	47.51% 47.75	8.92% 52.01	15.34% 59.99	13.42% 68.04	31.23% 89.29	26.07% 112.57	-7.84% 103.74	13.50% 117.74	34.88% 158.81	49.33% 237.15	12.65% 267.14	795.24%	32.67
2008	-31.96% 181.77	12.86% 205.15	12.67% 231.14	26.33% 291.99	-8.37% 267.54	1.97% 272.82	4.48% 285.03	-2.94% 276.65	-31.72% 188.91	-23.93% 143.7	-13.12% 124.84	10.51% 137.96	-48.36%	35.77
2009	3.51% 142.8	-25.95% 105.74	25.50% 132.7	41.14% 187.29	1.60% 190.29	-14.76% 162.2	-4.82% 154.39	-21.25% 121.58	25.73% 152.86	-20.23% 121.93	-2.31% 119.11	13.68% 135.4	-1.86%	39.16
2010	-16.32% 113.3	-6.66% 105.75	15.98% 122.65	17.39% 143.98	-21.96% 112.36	1.31% 113.83	10.21% 125.45	1.91% 127.85	15.25% 147.35	-6.56% 137.68	-10.77% 122.85	5.93% 130.14	-3.88%	42.87
2011	18.78% 154.58	-4.65% 147.39	9.13% 160.84	-13.22% 139.57	-10.98% 124.25	6.45% 132.27	-10.61% 118.23	-15.44% 99.98	-36.78% 63.21	-21.26% 49.77	-3.84% 47.86	-29.46% 33.76	-74.06%	46.93
2012	25.24% 42.28	-23.60% 32.3	-22.45% 25.05	-26.55% 18.4	-31.74% 12.56	19.90% 15.06	3.19% 15.54	28.64% 19.99	10.81% 22.15	9.71% 24.3	11.07% 26.99	14.34% 30.86	-8.59%	51.38
2013	-8.68% 28.18	-8.30% 25.84	4.33% 26.96	72.70% 46.56	16.82% 54.39	-17.61% 44.81	9.84% 49.22	-25.40% 36.72	9.50% 40.21	25.12% 50.31	18.90% 59.82	-8.66% 54.64	77.06%	56.25
2014	-7.43% 50.58	12.83% 57.07	22.29% 69.79	-3.30% 67.49	-8.46% 61.78	15.02% 71.06	-11.19% 63.11	10.41% 69.68	-5.55% 65.81	-10.50% 58.9	-17.15% 48.8	-8.61% 44.6	-18.37%	61.58
2015	-5.11% 42.32	41.19% 59.75	0.07% 59.79	-0.20% 59.67	-16.69% 49.71	-5.49% 46.98	-5.70% 44.3	7.99% 47.84	-10.64% 42.75	33.50% 57.07	-0.98% 56.51	16.78% 65.99	47.96%	67.42
2016	4.05% 68.66	4.68% 71.87	-4.73% 68.47	-18.45% 55.84	-11.09% 49.65	-2.36% 48.48	-3.71% 46.68	-18.98% 37.82	4.42% 39.49	2.53% 40.49	-25.12% 30.32	5.84% 32.09	-51.37%	73.81
2017	-2.80% 31.19	16.03% 36.19	-25.12% 27.1	9.04% 29.55	30.32% 38.51	3.56% 39.88	23.65% 49.31	-4.77% 46.96	-2.30% 45.88	19.49% 54.82	13.28% 62.1	8.73% 67.52	110.41%	80.81
2018	-0.52% 67.17	-6.43% 62.85	12.94% 70.98	-0.10% 70.91	-4.65% 67.61	-22.11% 52.66	-0.59% 52.35	-0.52% 52.08	-7.03% 48.42	-13.67% 41.8	6.34% 44.45	-4.48% 42.46	-37.11%	88.47
2019	19.15% 50.59	3.87% 52.55	0.55% 52.84	16.45% 61.53	-5.67% 58.04	13.16% 65.68	-1.81% 64.49	-3.75% 62.07	-6.54% 58.01	-10.72% 51.79	6.66% 55.24	1.30% 55.96	31.79%	96.86
2020	-11.40% 49.58	-7.68% 45.77	-21.21% 36.06	22.05% 44.01	5.93% 46.62	6.18% 49.5	20.30% 59.55	28.61% 76.59	-13.57% 66.2	31.50% 87.05	7.33% 93.43	5.88% 98.92	76.77%	106.04
2021	0.23% 99.15	-18.29% 81.02	7.75% 87.3	-12.34% 76.53	-0.55% 76.11	18.92% 90.51	-4.94% 86.04	9.25% 94	1.55% 95.46	25.28% 119.59	-13.37% 103.6	-15.87% 87.16	-11.89%	116.09
2022	-10.07% 78.38	-3.94% 75.29	11.22% 83.74	-12.79% 73.03	-3.31% 70.61	-3.51% 68.13	45.56% 99.17	28.62% 127.55	3.70% 132.27	10.06% 145.57	18.52% 172.53	-13.18% 149.79	71.86%	127.10
2023	18.57% 177.6	-4.76% 169.14	28.59% 217.5	-16.06% 182.58	11.16% 202.96	-6.34% 190.09	9.11% 207.4	-8.81% 189.12	-14.56% 161.59	-11.84% 142.45	10.76% 157.78	9.19% 172.28	15.01%	139.15
2024	-15.08% 146.3	5.19% 153.89	9.69% 168.8	4.44% 176.3	54.15% 271.76	-17.04% 225.46	-4.20% 215.99	5.27% 227.37	9.71% 249.44	-22.03% 194.48	2.46% 199.27	-11.56% 176.24	2.30%	152.34
2025	-4.95% 167.52	-18.71% 136.18	-7.16% 126.43	-0.48% 125.82	25.64% 158.08								-10.30%	166.78

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%
30 May 2025	158.08	155.75	160.64	154.20	2.13	1.37%
29 May 2025	155.95	158.00	159.38	153.77	-0.50	-0.32%
28 May 2025	156.45	155.51	157.33	153.87	0.72	0.46%
27 May 2025	155.73	158.55	158.69	153.78	-2.65	-1.67%
23 May 2025	158.38	154.01	161.62	152.59	2.03	1.30%
22 May 2025	156.35	159.95	161.00	152.72	-7.02	-4.30%
21 May 2025	163.37	161.65	164.82	159.61	-3.85	-2.30%
20 May 2025	167.22	165.37	172.89	164.70	2.30	1.39%
19 May 2025	164.92	171.40	174.08	160.78	-13.54	-7.59%
16 May 2025	178.46	187.30	188.00	175.57	-7.72	-4.15%
15 May 2025	186.18	190.50	190.83	180.92	-6.80	-3.52%
14 May 2025	192.98	190.48	198.87	186.85	1.38	0.72%
13 May 2025	191.60	176.12	195.44	175.24	35.39	22.66%
12 May 2025	156.21	148.94	156.89	142.57	15.53	11.04%
09 May 2025	140.68	134.12	143.61	133.75	6.92	5.17%
08 May 2025	133.76	130.34	135.30	127.33	3.98	3.07%
07 May 2025	129.78	125.98	130.00	125.80	3.02	2.38%
06 May 2025	126.76	127.00	130.79	126.23	-0.40	-0.31%
05 May 2025	127.16	128.65	129.23	122.48	-3.38	-2.59%
02 May 2025	130.54	127.68	132.27	125.55	3.97	3.14%
01 May 2025	126.57	127.94	130.07	126.32	0.75	0.60%
30 Apr 2025	125.82	120.76	127.60	119.09	-11.42	-8.32%
29 Apr 2025	137.24	140.72	144.00	136.82	-3.49	-2.48%
28 Apr 2025	140.73	143.65	144.63	138.57	-1.13	-0.80%
25 Apr 2025	141.86	135.01	142.20	134.92	5.42	3.97%
24 Apr 2025	136.44	133.00	137.70	131.84	5.34	4.07%
23 Apr 2025	131.10	138.07	138.11	129.94	-4.25	-3.14%
22 Apr 2025	135.35	131.50	141.46	129.33	12.90	10.53%
21 Apr 2025	122.45	126.46	126.51	120.43	-5.53	-4.32%
17 Apr 2025	127.98	124.59	128.38	123.20	3.60	2.89%
16 Apr 2025	124.38	126.06	128.70	121.83	-2.44	-1.92%
15 Apr 2025	126.82	131.21	134.03	126.00	-4.44	-3.38%
14 Apr 2025	131.26	129.11	133.14	126.45	5.33	4.23%
11 Apr 2025	125.93	122.97	126.33	120.15	3.74	3.06%
10 Apr 2025	122.19	125.00	125.70	117.65	-7.44	-5.74%
09 Apr 2025	129.63	120.82	130.31	116.56	9.25	7.68%
08 Apr 2025	120.38	135.47	137.23	118.57	-9.67	-7.44%
07 Apr 2025	130.05	126.16	140.13	126.00	1.36	1.06%
04 Apr 2025	128.69	134.48	134.87	125.36	-7.54	-5.53%
03 Apr 2025	136.23	128.85	140.52	128.57	6.41	4.94%
02 Apr 2025	129.82	127.09	129.97	125.55	2.25	1.76%
01 Apr 2025	127.57	126.11	127.77	122.36	1.14	0.90%
31 Mar 2025	126.43	125.33	127.10	120.60	-0.89	-0.70%
28 Mar 2025	127.32	126.15	129.20	124.32	0.72	0.57%
27 Mar 2025	126.60	125.40	130.96	124.32	0.26	0.21%
26 Mar 2025	126.34	131.07	132.50	124.53	-5.12	-3.89%
25 Mar 2025	131.46	128.64	133.32	128.18	2.64	2.05%
24 Mar 2025	128.82	133.71	135.00	128.68	-2.50	-1.90%
21 Mar 2025	131.32	128.80	131.65	127.80	2.86	2.23%
20 Mar 2025	128.46	127.80	130.99	126.60	-0.88	-0.68%
19 Mar 2025	129.34	127.89	131.26	127.50	2.00	1.57%
18 Mar 2025	127.34	131.51	132.01	125.67	-5.69	-4.28%
17 Mar 2025	133.03	133.42	135.70	132.06	0.52	0.39%
14 Mar 2025	132.51	136.02	136.02	131.52	-0.30	-0.23%
13 Mar 2025	132.81	135.07	138.81	131.79	-3.23	-2.37%
12 Mar 2025	136.04	139.71	140.98	134.40	-3.06	-2.20%
11 Mar 2025	139.10	135.29	140.95	135.00	5.99	4.50%
10 Mar 2025	133.11	137.36	139.74	132.12	-6.02	-4.33%
07 Mar 2025	139.13	130.96	139.72	130.91	8.00	6.10%
06 Mar 2025	131.13	128.65	133.75	127.40	0.23	0.18%
05 Mar 2025	130.90	131.61	132.46	129.22	-0.33	-0.25%
04 Mar 2025	131.23	125.49	135.68	124.96	3.60	2.82%
03 Mar 2025	127.63	135.28	136.00	126.54	-8.55	-6.28%
28 Feb 2025	136.18	141.09	141.32	133.90	-5.00	-3.54%
27 Feb 2025	141.18	155.88	160.92	140.84	-15.66	-9.98%
26 Feb 2025	156.84	154.66	167.96	154.66	9.38	6.36%
25 Feb 2025	147.46	150.93	152.67	146.19	-5.45	-3.56%
24 Feb 2025	152.91	155.22	155.65	151.00	-2.53	-1.63%
21 Feb 2025	155.44	162.46	164.22	153.53	-8.65	-5.27%
20 Feb 2025	164.09	161.94	164.55	159.32	1.59	0.98%
19 Feb 2025	162.50	166.29	170.70	162.28	-0.37	-0.23%
18 Feb 2025	162.87	160.60	163.25	158.50	3.11	1.95%
14 Feb 2025	159.76	161.20	163.71	159.33	-0.58	-0.36%
13 Feb 2025	160.34	158.48	161.49	157.07	1.73	1.09%
12 Feb 2025	158.61	159.66	162.09	157.86	-2.99	-1.85%
11 Feb 2025	161.60	165.46	166.86	160.28	-1.29	-0.79%
10 Feb 2025	162.89	169.94	170.40	162.68	-5.45	-3.24%
07 Feb 2025	168.34	167.67	170.72	165.31	0.67	0.40%
06 Feb 2025	167.67	163.39	167.74	162.59	5.30	3.26%
05 Feb 2025	162.37	169.64	171.54	162.19	-3.86	-2.32%
04 Feb 2025	166.23	165.53	169.90	162.46	-0.96	-0.57%
03 Feb 2025	167.19	163.31	169.95	162.00	-0.33	-0.20%
31 Jan 2025	167.52	166.28	169.77	166.08	0.13	0.08%
30 Jan 2025	167.39	168.14	169.97	165.54	1.38	0.83%
29 Jan 2025	166.01	164.93	171.50	164.18	5.77	3.60%
28 Jan 2025	160.24	164.52	165.00	158.08	-4.07	-2.48%
27 Jan 2025	164.31	166.30	168.40	161.57	-3.94	-2.34%
24 Jan 2025	168.25	173.79	174.04	167.65	-5.86	-3.37%
23 Jan 2025	174.11	171.01	175.75	165.85	2.21	1.29%
22 Jan 2025	171.90	183.23	183.65	171.68	-11.61	-6.33%
21 Jan 2025	183.51	189.80	192.15	179.59	-9.37	-4.86%
17 Jan 2025	192.88	193.88	194.00	190.57	1.99	1.04%
16 Jan 2025	190.89	189.40	194.57	187.73	4.07	2.18%
15 Jan 2025	186.82	190.10	192.68	186.27	1.47	0.79%
14 Jan 2025	185.35	186.00	189.30	182.79	1.74	0.95%
13 Jan 2025	183.61	186.66	187.00	180.28	-5.63	-2.98%
10 Jan 2025	189.24	190.52	191.66	186.97	-1.89	-0.99%
08 Jan 2025	191.13	194.10	195.01	188.31	-6.60	-3.34%
07 Jan 2025	197.73	194.13	201.20	194.00	6.46	3.38%
06 Jan 2025	191.27	191.48	197.66	189.96	4.84	2.60%
03 Jan 2025	186.43	187.61	188.00	184.06	-0.04	-0.02%
02 Jan 2025	186.47	177.91	187.42	177.50	10.23	5.80%
31 Dec 2024	176.24	179.26	180.80	176.01	-1.83	-1.03%
30 Dec 2024	178.07	181.85	181.91	175.65	-4.56	-2.50%
27 Dec 2024	182.63	184.04	184.74	180.52	-1.08	-0.59%
26 Dec 2024	183.71	184.51	186.50	183.24	-2.50	-1.34%
24 Dec 2024	186.21	186.84	189.14	184.50	-0.15	-0.08%
23 Dec 2024	186.36	183.40	186.83	180.52	3.97	2.18%
20 Dec 2024	182.39	174.46	183.01	173.36	6.51	3.70%
19 Dec 2024	175.88	183.59	185.17	175.38	-8.39	-4.55%
18 Dec 2024	184.27	189.05	194.09	184.14	-4.00	-2.12%
17 Dec 2024	188.27	190.30	195.82	187.75	-2.26	-1.19%
16 Dec 2024	190.53	197.64	198.93	190.21	-9.14	-4.58%
13 Dec 2024	199.67	196.89	201.72	195.48	3.35	1.71%
12 Dec 2024	196.32	201.68	201.68	195.98	-4.68	-2.33%
11 Dec 2024	201.00	205.68	206.25	197.31	-1.92	-0.95%
10 Dec 2024	202.92	200.46	204.98	194.63	2.92	1.46%
09 Dec 2024	200.00	196.02	205.10	194.31	5.81	2.99%
06 Dec 2024	194.19	200.72	201.80	192.91	-3.74	-1.89%
05 Dec 2024	197.93	202.00	203.35	196.00	-3.64	-1.81%
04 Dec 2024	201.57	207.69	207.80	199.37	-5.94	-2.86%
03 Dec 2024	207.51	205.49	208.22	201.67	-0.41	-0.20%
02 Dec 2024	207.92	204.35	212.15	202.01	8.65	4.34%
29 Nov 2024	199.27	194.50	199.83	191.53	6.70	3.48%
27 Nov 2024	192.57	194.00	195.80	189.60	0.25	0.13%
26 Nov 2024	192.32	192.36	193.00	187.15	-0.50	-0.26%
25 Nov 2024	192.82	189.89	193.92	184.26	6.77	3.64%
22 Nov 2024	186.05	182.00	188.72	181.76	4.10	2.25%
21 Nov 2024	181.95	184.60	188.23	181.83	-2.89	-1.56%
20 Nov 2024	184.84	187.16	190.80	182.53	-2.52	-1.35%
19 Nov 2024	187.36	194.48	195.93	187.15	-8.20	-4.19%
18 Nov 2024	195.56	188.11	195.75	186.23	5.11	2.68%
15 Nov 2024	190.45	194.59	203.99	190.13	-4.69	-2.40%
14 Nov 2024	195.14	182.26	197.47	179.68	13.01	7.14%
13 Nov 2024	182.13	183.72	185.35	178.87	-0.13	-0.07%
12 Nov 2024	182.26	190.55	192.00	181.16	-11.57	-5.97%
11 Nov 2024	193.83	193.00	197.55	190.84	-0.10	-0.05%
08 Nov 2024	193.93	194.50	194.93	187.30	-2.77	-1.41%
07 Nov 2024	196.70	194.75	199.42	188.19	2.68	1.38%
06 Nov 2024	194.02	188.54	198.00	173.37	-21.87	-10.13%
05 Nov 2024	215.89	208.70	216.00	205.63	3.61	1.70%
04 Nov 2024	212.28	209.68	221.20	209.40	7.34	3.58%
01 Nov 2024	204.94	195.85	206.02	195.69	10.46	5.38%
31 Oct 2024	194.48	198.52	202.34	194.17	-3.02	-1.53%
30 Oct 2024	197.50	187.63	201.31	183.68	-2.17	-1.09%
29 Oct 2024	199.67	206.42	206.80	198.69	-5.36	-2.61%
28 Oct 2024	205.03	203.58	205.92	199.75	6.56	3.31%
25 Oct 2024	198.47	197.00	200.95	194.01	2.43	1.24%
24 Oct 2024	196.04	194.31	196.24	193.33	3.63	1.89%
23 Oct 2024	192.41	198.68	200.20	190.81	-8.99	-4.46%
22 Oct 2024	201.40	201.49	204.61	199.62	5.15	2.62%
21 Oct 2024	196.25	199.38	200.03	194.60	-4.30	-2.14%
18 Oct 2024	200.55	204.84	204.84	200.07	-2.82	-1.39%
17 Oct 2024	203.37	206.39	207.53	201.24	-2.25	-1.09%
16 Oct 2024	205.62	202.95	207.56	199.89	3.64	1.80%
15 Oct 2024	201.98	206.00	208.12	201.86	-7.98	-3.80%
14 Oct 2024	209.96	211.00	213.69	208.25	-1.53	-0.72%
11 Oct 2024	211.49	207.21	214.50	205.39	6.45	3.15%
10 Oct 2024	205.04	220.00	221.00	203.18	-21.01	-9.29%
09 Oct 2024	226.05	226.62	228.99	224.15	0.41	0.18%
08 Oct 2024	225.64	228.09	231.60	223.17	-3.98	-1.73%
07 Oct 2024	229.62	230.17	231.15	226.30	-1.51	-0.65%
04 Oct 2024	231.13	239.56	240.60	226.02	-3.99	-1.70%
03 Oct 2024	235.12	234.08	237.72	232.32	0.68	0.29%
02 Oct 2024	234.44	238.71	238.99	228.10	-6.22	-2.58%
01 Oct 2024	240.66	249.44	252.90	233.00	-8.78	-3.52%
30 Sep 2024	249.44	251.72	255.63	247.29	-6.31	-2.47%
27 Sep 2024	255.75	258.33	262.72	254.40	0.09	0.04%
26 Sep 2024	255.66	249.36	257.87	248.11	13.94	5.77%
25 Sep 2024	241.72	244.73	245.53	239.32	-3.01	-1.23%
24 Sep 2024	244.73	250.27	250.47	242.57	-4.55	-1.83%
23 Sep 2024	249.28	241.16	249.78	236.00	9.08	3.78%
20 Sep 2024	240.20	236.15	241.63	234.79	-0.25	-0.10%
19 Sep 2024	240.45	251.38	251.49	239.71	-1.36	-0.56%
18 Sep 2024	241.81	240.00	251.67	237.40	1.83	0.76%
17 Sep 2024	239.98	233.36	241.50	232.00	6.67	2.86%
16 Sep 2024	233.31	228.79	235.32	225.75	4.52	1.98%
13 Sep 2024	228.79	242.68	243.81	227.43	-7.16	-3.03%
12 Sep 2024	235.95	236.75	239.99	228.55	-3.89	-1.62%
11 Sep 2024	239.84	215.50	241.66	214.42	31.62	15.19%
10 Sep 2024	208.22	205.74	208.54	202.15	2.86	1.39%
09 Sep 2024	205.36	209.57	210.20	204.40	-3.29	-1.58%
06 Sep 2024	208.65	214.00	217.48	207.43	-6.11	-2.85%
05 Sep 2024	214.76	216.19	217.22	213.26	-0.64	-0.30%
04 Sep 2024	215.40	211.68	217.98	211.10	2.66	1.25%
03 Sep 2024	212.74	226.65	229.49	210.89	-14.63	-6.43%
30 Aug 2024	227.37	224.67	228.41	223.45	4.27	1.91%
29 Aug 2024	223.10	231.00	234.28	222.63	-5.47	-2.39%
28 Aug 2024	228.57	235.07	238.11	226.01	-6.85	-2.91%
27 Aug 2024	235.42	230.48	235.54	226.90	2.23	0.96%
26 Aug 2024	233.19	236.22	244.21	233.04	2.12	0.92%
23 Aug 2024	231.07	220.00	231.28	219.04	12.81	5.87%
22 Aug 2024	218.26	222.00	224.00	217.77	-4.37	-1.96%
21 Aug 2024	222.63	222.00	224.42	219.45	2.43	1.10%
20 Aug 2024	220.20	227.02	230.89	217.19	-8.18	-3.58%
19 Aug 2024	228.38	225.00	231.98	224.98	2.98	1.32%
16 Aug 2024	225.40	229.00	229.97	222.53	-4.18	-1.82%
15 Aug 2024	229.58	228.50	233.09	225.80	4.04	1.79%
14 Aug 2024	225.54	232.52	232.77	225.14	-4.73	-2.05%
13 Aug 2024	230.27	222.00	232.21	221.67	11.04	5.04%
12 Aug 2024	219.23	212.85	220.52	212.20	7.43	3.51%
09 Aug 2024	211.80	210.13	213.70	207.00	-1.33	-0.62%
08 Aug 2024	213.13	208.50	215.27	204.00	4.37	2.09%
07 Aug 2024	208.76	216.50	219.67	208.38	-1.69	-0.80%
06 Aug 2024	210.45	206.31	215.88	205.00	3.36	1.62%
05 Aug 2024	207.09	201.00	212.16	195.27	-5.96	-2.80%
02 Aug 2024	213.05	216.70	223.31	210.72	-5.45	-2.49%
01 Aug 2024	218.50	219.10	227.99	215.33	2.51	1.16%
31 Jul 2024	215.99	220.12	227.50	209.79	5.10	2.42%
30 Jul 2024	210.89	222.00	224.46	209.25	-9.51	-4.31%
29 Jul 2024	220.40	226.75	229.16	218.70	-6.34	-2.80%
26 Jul 2024	226.74	221.57	230.79	220.50	10.55	4.88%
25 Jul 2024	216.19	218.78	224.11	215.01	-5.14	-2.32%
24 Jul 2024	221.33	224.02	232.87	221.01	-1.68	-0.75%
23 Jul 2024	223.01	222.86	226.80	220.00	2.77	1.26%
22 Jul 2024	220.24	225.51	226.26	217.82	3.81	1.76%
19 Jul 2024	216.43	214.00	218.35	211.79	2.85	1.33%
18 Jul 2024	213.58	213.65	217.80	209.76	5.41	2.60%
17 Jul 2024	208.17	215.56	217.94	206.85	-13.08	-5.91%
16 Jul 2024	221.25	216.90	223.73	213.00	7.83	3.67%
15 Jul 2024	213.42	220.22	220.36	209.21	-19.82	-8.50%
12 Jul 2024	233.24	235.70	238.79	232.40	-0.21	-0.09%
11 Jul 2024	233.45	236.00	240.96	228.37	4.88	2.14%
10 Jul 2024	228.57	226.87	231.27	224.90	3.34	1.48%
09 Jul 2024	225.23	227.00	229.78	222.70	-1.89	-0.83%
08 Jul 2024	227.12	227.96	231.99	223.19	5.00	2.25%
05 Jul 2024	222.12	231.51	233.58	220.80	-8.99	-3.89%
03 Jul 2024	231.11	220.05	231.72	216.77	14.38	6.63%
02 Jul 2024	216.73	222.65	227.54	214.37	-5.98	-2.69%
01 Jul 2024	222.71	224.75	226.18	217.26	-2.75	-1.22%
28 Jun 2024	225.46	248.73	248.73	225.12	-24.46	-9.79%
27 Jun 2024	249.92	245.90	251.64	243.43	1.99	0.80%
26 Jun 2024	247.93	256.43	256.43	243.29	-8.81	-3.43%
25 Jun 2024	256.74	259.82	261.00	255.09	-4.54	-1.74%
24 Jun 2024	261.28	256.65	268.12	254.51	2.41	0.93%
21 Jun 2024	258.87	259.32	266.56	256.01	-1.20	-0.46%
20 Jun 2024	260.07	260.00	262.87	253.61	-2.30	-0.88%
18 Jun 2024	262.37	255.29	263.70	253.57	1.04	0.40%
17 Jun 2024	261.33	273.21	274.08	254.24	-12.28	-4.49%
14 Jun 2024	273.61	288.18	290.90	272.81	-17.95	-6.16%
13 Jun 2024	291.56	300.24	304.52	287.02	-9.15	-3.04%
12 Jun 2024	300.71	300.50	306.77	296.40	6.18	2.10%
11 Jun 2024	294.53	279.89	294.58	275.42	14.73	5.26%
10 Jun 2024	279.80	265.91	283.96	263.07	12.46	4.66%
07 Jun 2024	267.34	266.85	279.95	265.09	-6.11	-2.23%
06 Jun 2024	273.45	270.00	278.50	267.36	0.39	0.14%
05 Jun 2024	273.06	268.17	285.52	266.54	6.89	2.59%
04 Jun 2024	266.17	274.05	278.10	265.43	-6.55	-2.40%
03 Jun 2024	272.72	273.26	283.50	271.41	0.96	0.35%
31 May 2024	271.76	279.36	281.00	261.21	-5.02	-1.81%

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		22876000.0	63338000.0	1568000.0	1360000.0
Beginning Cash Position		1273594000.0	1455837000.0	1493462000.0	1965069000.0	1702923000.0
Capital Expenditure		-540291000.0	-903605000.0	-1386775000.0	-1526076000.0	-1318586000.0
Cash Flow From Continuing Financing Activities		40550000.0	309392000.0	336853000.0	24849000.0	-115467000.0
Cash Flow From Continuing Investing Activities		-99040000.0	-1192574000.0	-472791000.0	-1563307000.0	-1082888000.0
Cash Flow From Continuing Operating Activities		237559000.0	873369000.0	602260000.0	1217999000.0	342294000.0
Change In Account Payable	-43285000.0	34919000.0
Change In Accrued Expense	-615292000.0	-78706000.0
Change In Inventory		-136365000.0	16693000.0	-205106000.0	-276807000.0	-330118000.0
Change In Other Current Assets		-46540000.0	-86938000.0	-215707000.0	-311363000.0	-336380000.0
Change In Other Current Liabilities		-139817000.0	-11948000.0	-13114000.0	23236000.0	29008000.0
Change In Other Working Capital		34000000.0	956538000.0	791863000.0	48119000.0	-113195000.0
Change In Payable	-43285000.0	34919000.0
Change In Payables And Accrued Expense		48968000.0	5569000.0	79328000.0	268731000.0	283873000.0
Change In Prepaid Assets	-992000.0
Change In Receivables		-96951000.0	118724000.0	-963928000.0	-235036000.0	-940364000.0
Change In Working Capital		-336705000.0	998638000.0	-526664000.0	-483120000.0	-1407176000.0
Changes In Account Receivables		-96951000.0	118724000.0	-304183000.0	-505336000.0	-829657000.0
Changes In Cash		179069000.0	-9813000.0	466322000.0	-320459000.0	-856061000.0
Deferred Income Tax		49847000.0	-12799000.0	-60813000.0	-54754000.0	-20981000.0
Deferred Tax		49847000.0	-12799000.0	-60813000.0	-54754000.0	-20981000.0
Depreciation		259900000.0	269724000.0	307994000.0	423498000.0	458790000.0
Depreciation Amortization Depletion		259900000.0	269724000.0	307994000.0	423498000.0	458790000.0
Depreciation And Amortization		259900000.0	269724000.0	307994000.0	423498000.0	458790000.0
Dividend Received CFO	0.0
Earnings Losses From Equity Investments	2129000.0
Effect Of Exchange Rate Changes		3174000.0	47438000.0	5285000.0	-6387000.0	-2842000.0
End Cash Position		1455837000.0	1493462000.0	1965069000.0	1638223000.0	846862000.0
Financing Cash Flow		40550000.0	309392000.0	336853000.0	24849000.0	-115467000.0
Free Cash Flow		-302732000.0	-30236000.0	-784515000.0	-308077000.0	-976292000.0
Gain Loss On Investment Securities	-15346000.0	-11696000.0		9000.0
Gain Loss On Sale Of Business		-147284000.0	-253511000.0	-6883000.0	-1115000.0	0.0
Investing Cash Flow		-99040000.0	-1192574000.0	-472791000.0	-1563307000.0	-1082888000.0
Issuance Of Debt		129215000.0	397380000.0	367983000.0	258461000.0	245381000.0
Long Term Debt Issuance		129215000.0	397380000.0	367983000.0	258461000.0	245381000.0
Long Term Debt Payments		-72676000.0	-75896000.0	0.0	-205821000.0	-336459000.0
Net Business Purchase And Sale		300499000.0	442302000.0	-28059000.0	0.0
Net Income From Continuing Operations		468693000.0	-44166000.0	830777000.0	1292044000.0	1264963000.0
Net Investment Purchase And Sale		147459000.0	-728221000.0	951089000.0	-24240000.0	241340000.0
Net Issuance Payments Of Debt		56539000.0	321484000.0	367983000.0	52640000.0	-91078000.0
Net Long Term Debt Issuance		56539000.0	321484000.0	367983000.0	52640000.0	-91078000.0
Net Other Financing Charges		-15989000.0	-12092000.0	-31130000.0	-27791000.0	-24389000.0
Net Other Investing Changes		-6707000.0	-3050000.0	-9046000.0	-12991000.0	-5642000.0
Net PPEPurchase And Sale		-540291000.0	-903605000.0	-1386775000.0	-1526076000.0	-1318586000.0
Operating Cash Flow		237559000.0	873369000.0	602260000.0	1217999000.0	342294000.0
Operating Gains Losses		-158980000.0	-283712000.0	-6883000.0	-1115000.0
Other Non Cash Items		-88974000.0	-146310000.0	22062000.0	11982000.0	21441000.0
Purchase Of Business		0.0	0.0	-35739000.0	0.0
Purchase Of Investment		-2147136000.0	-3375008000.0	-3612801000.0	-2516097000.0	-2336483000.0
Purchase Of PPE		-540291000.0	-903605000.0	-1386775000.0	-1526076000.0	-1318586000.0
Repayment Of Debt		-72676000.0	-75896000.0	0.0	-205821000.0	-336459000.0
Sale Of Business		300499000.0	442302000.0	7680000.0	0.0
Sale Of Investment		2294595000.0	2646787000.0	4563890000.0	2491857000.0	2577823000.0
Stock Based Compensation		20902000.0	28656000.0	34219000.0	28104000.0	23897000.0

India

Japan

Hong Kong

France

United States

Australia

United Kingdom

Germany

Singapore

India

United States

Holidays

India

United States

India

Historical Data

- CAGR 9.48%

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