- Sensexindia.in

Historical Data

- CAGR 27.00%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2009												3.53% 1.76		1.76
2010	-2.27% 1.72	0.00% 1.72	2.33% 1.76	1.14% 1.78	-8.43% 1.63	0.61% 1.64	9.76% 1.8	13.33% 2.04	22.55% 2.5	20.00% 3	6.33% 3.19	1.25% 3.23	83.52%	2.24
2011	19.20% 3.85	5.97% 4.08	8.09% 4.41	10.43% 4.87	-0.41% 4.85	12.58% 5.46	-25.64% 4.06	-5.67% 3.83	-12.27% 3.36	37.20% 4.61	4.12% 4.8	-9.17% 4.36	34.98%	2.84
2012	4.59% 4.56	18.64% 5.41	2.22% 5.53	-5.61% 5.22	-18.58% 4.25	9.18% 4.64	3.45% 4.8	10.42% 5.3	-9.06% 4.82	-19.71% 3.87	3.36% 4	5.00% 4.2	-3.67%	3.61
2013	12.38% 4.72	2.54% 4.84	-2.07% 4.74	-24.26% 3.59	7.24% 3.85	-9.09% 3.5	21.43% 4.25	-6.82% 3.96	2.27% 4.05	-0.49% 4.03	-15.14% 3.42	11.99% 3.83	-8.81%	4.58
2014	10.70% 4.24	9.20% 4.63	-4.75% 4.41	-0.23% 4.4	2.05% 4.49	12.03% 5.03	-2.39% 4.91	5.09% 5.16	-2.13% 5.05	3.17% 5.21	5.76% 5.51	11.25% 6.13	60.05%	5.82
2015	-2.45% 5.98	12.37% 6.72	4.02% 6.99	8.01% 7.55	6.09% 8.01	3.25% 8.27	15.48% 9.55	-11.73% 8.43	0.83% 8.5	-19.18% 6.87	4.80% 7.2	-13.47% 6.23	1.63%	7.39
2016	-9.63% 5.63	0.89% 5.68	7.92% 6.13	6.04% 6.5	5.23% 6.84	-7.60% 6.32	9.81% 6.94	4.18% 7.23	2.21% 7.39	-13.26% 6.41	-6.08% 6.02	0.00% 6.02	-3.37%	9.39
2017	10.47% 6.65	12.33% 7.47	2.68% 7.67	1.69% 7.8	0.90% 7.87	-4.83% 7.49	-1.47% 7.38	3.52% 7.64	-6.15% 7.17	9.90% 7.88	6.73% 8.41	3.92% 8.74	45.18%	11.93
2018	5.38% 9.21	9.55% 10.09	6.24% 10.72	3.26% 11.07	10.57% 12.24	2.04% 12.49	0.72% 12.58	33.15% 16.75	10.15% 18.45	-10.89% 16.44	-10.16% 14.77	-4.60% 14.09	61.21%	15.15
2019	8.66% 15.31	13.39% 17.36	-3.28% 16.79	11.26% 18.68	-22.38% 14.5	6.00% 15.37	4.49% 16.06	-1.37% 15.84	-3.09% 15.35	6.25% 16.31	28.88% 21.02	1.57% 21.35	51.53%	19.24
2020	8.06% 23.07	-11.53% 20.41	-0.88% 20.23	6.52% 21.55	29.19% 27.84	-1.40% 27.45	0.77% 27.66	-4.56% 26.4	-10.76% 23.56	-6.32% 22.07	11.69% 24.65	20.53% 29.71	39.16%	24.43
2021	-2.56% 28.95	16.65% 33.77	9.21% 36.88	10.76% 40.85	7.00% 43.71	8.99% 47.64	14.29% 54.45	15.76% 63.03	-7.33% 58.41	15.17% 67.27	-1.26% 66.42	8.22% 71.88	141.94%	31.03
2022	-17.29% 59.45	15.90% 68.9	-0.80% 68.35	-15.44% 57.8	1.78% 58.83	-3.82% 56.58	5.43% 59.65	-18.37% 48.69	0.90% 49.13	16.34% 57.16	-7.00% 53.16	-8.03% 48.89	-31.98%	39.41
2023	7.06% 52.34	13.57% 59.44	11.81% 66.46	-5.13% 63.05	8.37% 68.33	10.62% 75.59	2.82% 77.72	-22.53% 60.21	-2.54% 58.68	-2.57% 57.17	-8.06% 52.56	11.36% 58.53	19.72%	50.05
2024	10.18% 64.49	7.16% 69.11	-1.16% 68.31	-7.51% 63.18	-6.11% 59.32	1.60% 60.27	-3.70% 58.04	32.17% 76.71	1.10% 77.55	1.43% 78.66	20.84% 95.05	-0.60% 94.48	61.42%	63.56
2025	6.77% 100.88	7.07% 108.01	-10.88% 96.26	7.79% 103.76	-1.91% 101.78	3.87% 105.72	-5.51% 99.9	-21.15% 78.77	6.74% 84.08	2.79% 86.43	-6.13% 81.13	-2.12% 79.41	-15.95%	80.72
2026	3.36% 82.08												3.36%	102.51

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	5:1	23 Jun 2022
Split	2:1	02 Jun 2011

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
29 Jan 2026	82.08	82.18	82.55	81.64	0.37	0.45%
27 Jan 2026	81.71	83.21	83.56	81.26	-1.36	-1.64%
26 Jan 2026	83.07	81.65	83.13	81.04	1.43	1.75%
23 Jan 2026	81.64	83.50	85.06	81.10	4.02	5.18%
22 Jan 2026	77.62	76.49	77.81	76.33	1.87	2.47%
21 Jan 2026	75.75	75.81	76.02	74.71	0.29	0.38%
20 Jan 2026	75.46	74.11	75.60	73.55	0.08	0.11%
16 Jan 2026	75.38	76.54	76.61	75.15	-0.94	-1.23%
15 Jan 2026	76.32	76.54	78.33	76.18	-0.07	-0.09%
14 Jan 2026	76.39	76.45	78.31	75.81	-1.94	-2.48%
13 Jan 2026	78.33	78.70	79.72	77.76	-0.33	-0.42%
12 Jan 2026	78.66	78.92	79.08	77.99	-0.56	-0.71%
09 Jan 2026	79.22	78.15	79.37	77.97	1.17	1.50%
08 Jan 2026	78.05	79.54	79.54	77.76	-1.97	-2.46%
07 Jan 2026	80.02	78.61	80.86	78.35	1.58	2.01%
06 Jan 2026	78.44	77.73	79.20	77.60	0.50	0.64%
05 Jan 2026	77.94	78.51	79.90	77.83	0.06	0.08%
02 Jan 2026	77.88	79.97	79.97	77.18	-1.53	-1.93%
31 Dec 2025	79.41	80.12	80.41	79.37	-0.90	-1.12%
30 Dec 2025	80.31	80.61	80.87	80.28	-0.51	-0.63%
29 Dec 2025	80.82	81.28	81.79	80.42	-0.74	-0.91%
26 Dec 2025	81.56	80.91	81.65	80.59	0.38	0.47%
24 Dec 2025	81.18	80.53	81.38	80.28	0.52	0.64%
23 Dec 2025	80.66	81.61	81.71	80.10	-1.08	-1.32%
22 Dec 2025	81.74	81.35	81.83	80.13	1.50	1.87%
19 Dec 2025	80.24	79.73	80.44	79.00	0.49	0.61%
18 Dec 2025	79.75	80.54	80.60	78.57	0.37	0.47%
17 Dec 2025	79.38	80.09	81.44	79.38	-3.09	-3.75%
16 Dec 2025	82.47	81.31	82.83	81.13	0.95	1.17%
15 Dec 2025	81.52	82.10	82.83	80.79	-0.70	-0.85%
12 Dec 2025	82.22	81.98	82.66	81.66	-0.25	-0.30%
11 Dec 2025	82.47	81.60	83.22	81.45	0.87	1.07%
10 Dec 2025	81.60	82.90	83.22	80.24	-1.90	-2.28%
09 Dec 2025	83.50	83.09	84.16	82.15	-0.03	-0.04%
08 Dec 2025	83.53	86.96	87.11	83.26	-3.39	-3.90%
05 Dec 2025	86.92	85.54	86.94	85.20	1.74	2.04%
04 Dec 2025	85.18	82.98	85.24	82.41	2.42	2.92%
03 Dec 2025	82.76	82.21	82.96	81.42	-0.18	-0.22%
02 Dec 2025	82.94	82.51	83.27	82.00	1.12	1.37%
01 Dec 2025	81.82	80.49	82.10	80.43	0.69	0.85%
28 Nov 2025	81.13	80.67	81.36	80.36	0.58	0.72%
26 Nov 2025	80.55	80.81	80.86	78.63	-0.32	-0.40%
25 Nov 2025	80.87	79.38	81.19	79.30	1.10	1.38%
24 Nov 2025	79.77	78.89	80.01	78.70	0.91	1.15%
21 Nov 2025	78.86	77.80	79.50	77.17	0.82	1.05%
20 Nov 2025	78.04	80.50	81.21	77.79	-1.69	-2.12%
19 Nov 2025	79.73	79.82	80.37	79.32	-0.42	-0.52%
18 Nov 2025	80.15	81.60	82.26	79.14	-1.79	-2.18%
17 Nov 2025	81.94	82.10	82.96	81.77	-0.37	-0.45%
14 Nov 2025	82.31	80.14	83.26	79.75	1.28	1.58%
13 Nov 2025	81.03	81.45	82.55	80.95	-1.11	-1.35%
12 Nov 2025	82.14	83.35	84.03	81.76	-1.52	-1.82%
11 Nov 2025	83.66	82.28	84.24	82.09	1.38	1.68%
10 Nov 2025	82.28	82.30	82.62	80.27	0.49	0.60%
07 Nov 2025	81.79	79.78	81.98	79.55	1.25	1.55%
06 Nov 2025	80.54	76.05	81.69	75.31	-5.45	-6.34%
05 Nov 2025	85.99	84.61	86.32	84.00	0.77	0.90%
04 Nov 2025	85.22	86.50	86.84	84.42	-2.30	-2.63%
03 Nov 2025	87.52	86.02	87.66	84.88	1.09	1.26%
31 Oct 2025	86.43	84.21	86.83	84.00	2.23	2.65%
30 Oct 2025	84.20	84.58	85.60	84.15	-0.02	-0.02%
29 Oct 2025	84.22	84.85	85.00	83.56	-1.65	-1.92%
28 Oct 2025	85.87	86.07	87.04	84.98	0.58	0.68%
27 Oct 2025	85.29	86.13	86.56	85.14	-0.27	-0.32%
24 Oct 2025	85.56	85.77	85.86	84.98	0.63	0.74%
23 Oct 2025	84.93	84.66	85.47	84.34	0.27	0.32%
22 Oct 2025	84.66	85.00	85.49	84.07	-0.12	-0.14%
21 Oct 2025	84.78	83.41	85.12	81.10	-0.08	-0.09%
20 Oct 2025	84.86	83.05	84.96	83.05	1.42	1.70%
17 Oct 2025	83.44	82.59	83.77	82.31	0.30	0.36%
16 Oct 2025	83.14	83.74	84.34	82.17	-0.44	-0.53%
15 Oct 2025	83.58	83.72	84.78	83.07	0.50	0.60%
14 Oct 2025	83.08	82.50	83.90	82.20	-1.12	-1.33%
13 Oct 2025	84.20	84.70	85.20	83.59	1.16	1.40%
10 Oct 2025	83.04	86.50	87.10	82.98	-3.15	-3.65%
09 Oct 2025	86.19	85.70	86.52	84.15	-0.27	-0.31%
08 Oct 2025	86.46	85.60	86.73	85.13	1.54	1.81%
07 Oct 2025	84.92	86.36	87.05	84.66	-1.46	-1.69%
06 Oct 2025	86.38	86.35	87.19	85.96	0.59	0.69%
03 Oct 2025	85.79	86.80	87.24	85.54	-0.50	-0.58%
02 Oct 2025	86.29	85.25	86.39	84.66	1.11	1.30%
01 Oct 2025	85.18	83.92	85.33	83.67	1.10	1.31%
30 Sep 2025	84.08	84.33	84.99	83.50	-0.57	-0.67%
29 Sep 2025	84.65	84.88	85.16	83.60	0.33	0.39%
26 Sep 2025	84.32	83.20	84.89	82.97	1.11	1.33%
25 Sep 2025	83.21	82.96	83.40	81.76	-0.39	-0.47%
24 Sep 2025	83.60	85.29	86.21	83.34	-1.67	-1.96%
23 Sep 2025	85.27	85.12	86.06	84.14	0.26	0.31%
22 Sep 2025	85.01	83.13	85.12	81.90	0.80	0.95%
19 Sep 2025	84.21	82.46	84.70	82.17	3.22	3.98%
18 Sep 2025	80.99	81.33	81.87	80.76	0.70	0.87%
17 Sep 2025	80.29	79.85	80.87	79.72	0.51	0.64%
16 Sep 2025	79.78	80.94	81.00	79.49	-1.22	-1.51%
15 Sep 2025	81.00	80.25	81.06	79.61	1.32	1.66%
12 Sep 2025	79.68	80.93	81.27	79.65	-1.21	-1.50%
11 Sep 2025	80.89	80.04	81.22	79.68	1.41	1.77%
10 Sep 2025	79.48	79.93	80.60	78.90	-0.36	-0.45%
09 Sep 2025	79.84	80.40	80.40	79.25	-0.52	-0.65%
08 Sep 2025	80.36	79.18	80.40	79.18	1.53	1.94%
05 Sep 2025	78.83	76.91	79.49	76.88	2.39	3.13%
04 Sep 2025	76.44	76.26	76.63	75.11	-0.14	-0.18%
03 Sep 2025	76.58	76.73	77.13	76.10	-0.35	-0.45%
02 Sep 2025	76.93	75.24	77.26	75.00	-1.84	-2.34%
29 Aug 2025	78.77	79.17	79.52	78.32	-0.52	-0.66%
28 Aug 2025	79.29	78.18	79.41	77.94	1.16	1.48%
27 Aug 2025	78.13	78.04	78.34	77.51	0.48	0.62%
26 Aug 2025	77.65	77.95	78.33	77.21	0.01	0.01%
25 Aug 2025	77.64	79.90	79.99	77.61	-2.38	-2.97%
22 Aug 2025	80.02	78.31	80.62	78.21	2.27	2.92%
21 Aug 2025	77.75	78.91	79.11	76.86	-1.86	-2.34%
20 Aug 2025	79.61	78.09	80.30	77.30	1.52	1.95%
19 Aug 2025	78.09	81.28	81.28	77.10	-2.67	-3.31%
18 Aug 2025	80.76	79.57	81.20	78.94	1.65	2.09%
15 Aug 2025	79.11	77.68	79.82	77.04	1.86	2.41%
14 Aug 2025	77.25	78.05	78.60	76.82	-2.08	-2.62%
13 Aug 2025	79.33	79.88	80.10	78.05	0.86	1.10%
12 Aug 2025	78.47	75.00	78.99	74.98	3.90	5.23%
11 Aug 2025	74.57	74.02	76.90	73.81	0.18	0.24%
08 Aug 2025	74.39	76.11	76.71	72.83	-0.91	-1.21%
07 Aug 2025	75.30	74.30	75.35	70.12	-21.28	-22.03%
06 Aug 2025	96.58	96.99	97.59	96.30	0.37	0.38%
05 Aug 2025	96.21	98.45	99.40	96.12	-2.34	-2.37%
04 Aug 2025	98.55	97.82	99.35	96.54	1.19	1.22%
01 Aug 2025	97.36	99.38	99.38	96.83	-2.54	-2.54%
31 Jul 2025	99.90	102.27	102.60	99.67	-1.81	-1.78%
30 Jul 2025	101.71	104.88	104.88	99.78	-3.06	-2.92%
29 Jul 2025	104.77	105.63	106.95	103.21	-0.11	-0.10%
28 Jul 2025	104.88	104.98	106.21	104.12	0.06	0.06%
25 Jul 2025	104.82	105.23	105.85	104.72	0.05	0.05%
24 Jul 2025	104.77	105.31	106.19	104.03	-0.29	-0.28%
23 Jul 2025	105.06	104.91	105.15	103.14	0.25	0.24%
22 Jul 2025	104.81	106.93	107.40	104.64	-2.13	-1.99%
21 Jul 2025	106.94	105.16	107.52	104.36	1.52	1.44%
18 Jul 2025	105.42	105.71	106.57	104.72	0.50	0.48%
17 Jul 2025	104.92	103.50	105.46	103.35	1.48	1.43%
16 Jul 2025	103.44	104.93	105.19	101.55	-1.49	-1.42%
15 Jul 2025	104.93	103.41	105.44	103.38	1.96	1.90%
14 Jul 2025	102.97	99.36	103.56	99.25	3.91	3.95%
11 Jul 2025	99.06	100.00	100.62	98.70	-1.14	-1.14%
10 Jul 2025	100.20	107.71	108.09	99.91	-7.45	-6.92%
09 Jul 2025	107.65	108.65	108.77	105.62	0.11	0.10%
08 Jul 2025	107.54	106.97	107.83	103.36	0.89	0.83%
07 Jul 2025	106.65	105.60	107.56	105.02	0.99	0.94%
03 Jul 2025	105.66	102.68	106.12	102.62	3.45	3.38%
02 Jul 2025	102.21	101.81	102.65	100.91	-0.22	-0.21%
01 Jul 2025	102.43	105.36	105.85	100.91	-3.29	-3.11%
30 Jun 2025	105.72	103.90	105.96	103.41	2.61	2.53%
27 Jun 2025	103.11	103.92	104.47	102.94	-0.75	-0.72%
26 Jun 2025	103.86	103.73	104.74	103.10	0.17	0.16%
25 Jun 2025	103.69	104.87	105.79	103.52	-0.73	-0.70%
24 Jun 2025	104.42	104.32	104.99	103.39	1.27	1.23%
23 Jun 2025	103.15	99.78	103.46	98.60	3.30	3.30%
20 Jun 2025	99.85	101.32	101.99	98.86	-0.97	-0.96%
18 Jun 2025	100.82	103.26	103.40	99.84	-2.06	-2.00%
17 Jun 2025	102.88	101.53	104.50	101.30	0.93	0.91%
16 Jun 2025	101.95	101.10	103.23	101.10	1.12	1.11%
13 Jun 2025	100.83	100.78	103.34	100.31	-0.83	-0.82%
12 Jun 2025	101.66	101.84	102.79	101.47	-0.36	-0.35%
11 Jun 2025	102.02	101.42	104.01	100.14	0.39	0.38%
10 Jun 2025	101.63	102.33	102.90	101.07	-0.45	-0.44%
09 Jun 2025	102.08	104.73	105.00	101.94	-2.86	-2.73%
06 Jun 2025	104.94	104.32	105.20	103.73	1.44	1.39%
05 Jun 2025	103.50	102.07	103.98	101.75	1.88	1.85%
04 Jun 2025	101.62	102.50	102.84	101.32	-1.26	-1.22%
03 Jun 2025	102.88	102.26	103.17	102.06	0.41	0.40%
02 Jun 2025	102.47	101.10	102.52	99.85	0.69	0.68%
30 May 2025	101.78	102.20	102.48	100.54	-0.26	-0.25%
29 May 2025	102.04	105.22	105.50	100.90	-2.47	-2.36%
28 May 2025	104.51	104.74	105.58	104.22	-0.23	-0.22%
27 May 2025	104.74	104.20	106.06	104.17	1.58	1.53%
23 May 2025	103.16	102.16	103.53	101.58	-0.46	-0.44%
22 May 2025	103.62	103.33	104.69	103.08	0.78	0.76%
21 May 2025	102.84	103.70	104.78	102.75	-1.95	-1.86%
20 May 2025	104.79	104.89	104.89	103.20	0.04	0.04%
19 May 2025	104.75	103.56	104.95	103.50	0.16	0.15%
16 May 2025	104.59	103.23	105.11	102.69	2.03	1.98%
15 May 2025	102.56	102.50	103.40	101.34	-0.67	-0.65%
14 May 2025	103.23	105.10	105.97	102.68	-1.82	-1.73%
13 May 2025	105.05	101.49	105.50	101.28	3.01	2.95%
12 May 2025	102.04	99.85	102.13	99.19	4.62	4.74%
09 May 2025	97.42	98.33	98.38	95.42	-0.32	-0.33%
08 May 2025	97.74	97.60	99.27	93.25	-8.98	-8.41%
07 May 2025	106.72	106.04	107.44	105.47	-0.42	-0.39%
06 May 2025	107.14	105.99	108.51	105.43	-1.55	-1.43%
05 May 2025	108.69	104.57	109.33	104.46	2.51	2.36%
02 May 2025	106.18	105.71	106.65	104.63	1.97	1.89%
01 May 2025	104.21	104.88	106.41	104.14	0.45	0.43%
30 Apr 2025	103.76	101.86	103.98	100.34	-0.45	-0.43%
29 Apr 2025	104.21	102.02	104.54	101.97	1.57	1.53%
28 Apr 2025	102.64	102.39	103.08	100.94	0.84	0.83%
25 Apr 2025	101.80	100.27	101.92	99.99	1.08	1.07%
24 Apr 2025	100.72	96.99	101.19	96.75	3.72	3.84%
23 Apr 2025	97.00	97.45	99.54	96.29	2.63	2.79%
22 Apr 2025	94.37	93.51	95.06	91.24	1.65	1.78%
21 Apr 2025	92.72	94.87	95.71	91.33	-3.41	-3.55%
17 Apr 2025	96.13	96.83	97.35	95.80	0.06	0.06%
16 Apr 2025	96.07	97.20	98.60	94.80	-3.13	-3.16%
15 Apr 2025	99.20	97.39	99.24	97.20	2.35	2.43%
14 Apr 2025	96.85	99.89	100.50	95.36	-0.88	-0.90%
11 Apr 2025	97.73	96.01	98.18	94.97	1.41	1.46%
10 Apr 2025	96.32	97.26	98.19	93.58	-3.61	-3.61%
09 Apr 2025	99.93	88.81	100.50	87.83	11.78	13.36%
08 Apr 2025	88.15	91.66	91.92	86.82	0.15	0.17%
07 Apr 2025	88.00	82.32	91.38	81.70	3.29	3.88%
04 Apr 2025	84.71	86.51	87.79	84.28	-4.73	-5.29%
03 Apr 2025	89.44	92.76	93.48	89.33	-8.64	-8.81%
02 Apr 2025	98.08	95.08	98.40	95.00	1.41	1.46%
01 Apr 2025	96.67	95.22	96.83	94.54	0.41	0.43%
31 Mar 2025	96.26	94.46	96.97	93.26	-0.34	-0.35%
28 Mar 2025	96.60	99.07	99.48	95.37	-2.94	-2.95%
27 Mar 2025	99.54	100.26	100.97	98.99	-1.47	-1.46%
26 Mar 2025	101.01	101.62	102.34	100.42	-1.08	-1.06%
25 Mar 2025	102.09	99.72	102.22	99.55	2.30	2.30%
24 Mar 2025	99.79	100.00	100.29	98.81	1.14	1.16%
21 Mar 2025	98.65	97.32	98.73	95.94	0.20	0.20%
20 Mar 2025	98.45	97.14	99.59	97.11	0.28	0.29%
19 Mar 2025	98.17	97.33	99.18	97.06	1.26	1.30%
18 Mar 2025	96.91	96.08	97.29	94.81	0.24	0.25%
17 Mar 2025	96.67	95.74	97.49	95.58	0.42	0.44%
14 Mar 2025	96.25	94.64	96.69	94.00	2.83	3.03%
13 Mar 2025	93.42	97.40	97.50	93.27	-4.51	-4.61%
12 Mar 2025	97.93	99.53	100.85	97.61	-0.35	-0.36%
11 Mar 2025	98.28	96.49	99.94	95.50	2.24	2.33%
10 Mar 2025	96.04	99.32	99.54	95.72	-5.24	-5.17%
07 Mar 2025	101.28	102.00	102.35	98.05	-0.44	-0.43%
06 Mar 2025	101.72	105.65	106.68	101.50	-5.08	-4.76%
05 Mar 2025	106.80	105.38	107.50	103.72	0.32	0.30%
04 Mar 2025	106.48	106.81	107.71	103.93	-0.06	-0.06%
03 Mar 2025	106.54	108.82	110.67	106.04	-1.47	-1.36%
28 Feb 2025	108.01	106.98	108.26	105.90	0.92	0.86%
27 Feb 2025	107.09	109.98	111.31	107.00	-1.93	-1.77%
26 Feb 2025	109.02	108.46	110.29	107.83	0.96	0.89%
25 Feb 2025	108.06	108.08	108.57	105.78	-0.63	-0.58%
24 Feb 2025	108.69	109.32	110.02	107.33	-1.33	-1.21%
21 Feb 2025	110.02	113.96	114.57	109.93	-4.19	-3.67%
20 Feb 2025	114.21	113.80	114.53	110.83	-0.36	-0.31%
19 Feb 2025	114.57	114.11	114.63	111.88	0.31	0.27%
18 Feb 2025	114.26	112.70	114.82	112.46	2.62	2.35%
14 Feb 2025	111.64	110.27	112.37	108.72	1.66	1.51%
13 Feb 2025	109.98	108.99	110.03	107.61	2.28	2.12%
12 Feb 2025	107.70	107.03	107.80	104.27	-0.63	-0.58%
11 Feb 2025	108.33	109.50	110.33	107.81	-1.22	-1.11%
10 Feb 2025	109.55	108.65	110.99	107.45	1.89	1.76%
07 Feb 2025	107.66	109.49	110.53	102.37	2.94	2.81%
06 Feb 2025	104.72	105.40	105.82	103.96	-0.35	-0.33%
05 Feb 2025	105.07	103.15	105.12	101.85	2.29	2.23%
04 Feb 2025	102.78	101.00	102.83	100.70	1.88	1.86%
03 Feb 2025	100.90	98.87	101.41	98.12	0.02	0.02%
31 Jan 2025	100.88	101.14	102.87	100.47	-0.05	-0.05%
30 Jan 2025	100.93	100.41	102.17	100.02	1.60	1.61%
29 Jan 2025	99.33	99.92	100.21	98.20	-0.50	-0.50%

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
Amortization Cash Flow	18500000.0	23300000.0	18900000.0	23100000.0	41800000.0	49600000.0
Amortization Of Intangibles	18500000.0	23300000.0	18900000.0	23100000.0	41800000.0	49600000.0
Amortization Of Securities	6900000.0	4400000.0	-27700000.0	-48800000.0	-43300000.0	-38800000.0
Beginning Cash Position	1061800000.0	1319100000.0	1682900000.0	1397900000.0	2203200000.0	2489300000.0
Capital Expenditure	-295900000.0	-281200000.0	-204100000.0	-378900000.0	-368200000.0	-419600000.0
Cash Flow From Continuing Financing Activities	82800000.0	-2130300000.0	-1570400000.0	-50100000.0	-452700000.0	-2307600000.0
Cash Flow From Continuing Investing Activities	-1325100000.0	763900000.0	-649300000.0	-727400000.0	-784000000.0	-632700000.0
Cash Flow From Continuing Operating Activities	1499700000.0	1730600000.0	1935500000.0	2258100000.0	2400900000.0	2448000000.0
Change In Account Payable	-13100000.0	105200000.0	-43100000.0	-10200000.0	103800000.0	33300000.0
Change In Accrued Expense	93900000.0	80200000.0	160800000.0	-106700000.0	-44300000.0	-25700000.0
Change In Inventory	-19400000.0	-109100000.0	-253500000.0	131200000.0	-33600000.0	-82800000.0
Change In Other Current Assets	-19000000.0	-35300000.0	17700000.0	-11000000.0	-15100000.0	-15800000.0
Change In Other Current Liabilities	-700000.0	23500000.0	-21700000.0	-8300000.0	1300000.0	-1400000.0
Change In Other Working Capital	450900000.0	632900000.0	439900000.0	43500000.0	75100000.0	205400000.0
Change In Payable	-13100000.0	105200000.0	-43100000.0	-10200000.0	103800000.0	33300000.0
Change In Payables And Accrued Expense	80800000.0	185400000.0	117700000.0	-116900000.0	59500000.0	7600000.0
Change In Prepaid Assets	-17700000.0	-7700000.0	-27600000.0	-13700000.0	-33500000.0	-69000000.0
Change In Receivables	-72500000.0	-456700000.0	-146400000.0	-45400000.0	-101600000.0	-113200000.0
Change In Working Capital	402400000.0	233000000.0	126100000.0	-20600000.0	-47900000.0	-69200000.0
Changes In Account Receivables	-72500000.0	-456700000.0	-146400000.0	-45400000.0	-101600000.0	-113200000.0
Changes In Cash	257400000.0	364200000.0	-284200000.0	1480600000.0	1164200000.0	-492300000.0
Common Stock Issuance	26000000.0	26100000.0	43800000.0	63100000.0	74800000.0	61000000.0
Common Stock Payments	-741800000.0	-1991200000.0	-1500500000.0	-600000.0	-401700000.0	-2232600000.0
Depreciation	65900000.0	81000000.0	94500000.0	99700000.0	97300000.0	98100000.0
Depreciation Amortization Depletion	84400000.0	104300000.0	113400000.0	122800000.0	139100000.0	147700000.0
Depreciation And Amortization	84400000.0	104300000.0	113400000.0	122800000.0	139100000.0	147700000.0
Earnings Losses From Equity Investments	7600000.0	68100000.0	42100000.0	29400000.0
Effect Of Exchange Rate Changes	-100000.0	-400000.0	-800000.0	-2600000.0	1100000.0	-1300000.0
End Cash Position	1319100000.0	1682900000.0	1397900000.0	2875900000.0	3367400000.0	1997000000.0
Financing Cash Flow	82800000.0	-2130300000.0	-1570400000.0	-50100000.0	-452700000.0	-2307600000.0
Free Cash Flow	1203800000.0	1449400000.0	1731400000.0	1879200000.0	2032700000.0	2028400000.0
Income Tax Paid Supplemental Data	127400000.0	260200000.0	426300000.0	578900000.0	559700000.0	489800000.0
Investing Cash Flow	-1325100000.0	763900000.0	-649300000.0	-727400000.0	-784000000.0	-632700000.0
Issuance Of Capital Stock	26000000.0	26100000.0	43800000.0	63100000.0	74800000.0	61000000.0
Issuance Of Debt	989400000.0	0.0	0.0
Long Term Debt Issuance	989400000.0	0.0	0.0
Long Term Debt Payments	-19500000.0	0.0	0.0
Net Business Purchase And Sale	-234900000.0	-30800000.0	-8500000.0	-275500000.0	-311400000.0	-70100000.0
Net Common Stock Issuance	-715800000.0	-1965100000.0	-1456700000.0	62500000.0	-326900000.0	-2171600000.0
Net Income From Continuing Operations	606700000.0	856600000.0	1147800000.0	1745200000.0	1939600000.0	1873600000.0
Net Investment Purchase And Sale	-794700000.0	1075900000.0	-437000000.0	-73100000.0	-104600000.0	-143100000.0
Net Issuance Payments Of Debt	969900000.0	0.0	0.0
Net Long Term Debt Issuance	969900000.0	0.0	0.0
Net Other Financing Charges	-171300000.0	-165200000.0	-113700000.0	-112600000.0	-125800000.0	-136000000.0
Net Other Investing Changes	400000.0		300000.0	100000.0		100000.0
Net PPEPurchase And Sale	-295900000.0	-281200000.0	-204100000.0	-378900000.0	-368200000.0	-419600000.0
Operating Cash Flow	1499700000.0	1730600000.0	1935500000.0	2258100000.0	2400900000.0	2448000000.0
Operating Gains Losses	7600000.0	68100000.0	42100000.0	29400000.0
Other Non Cash Items	183800000.0	246900000.0	284800000.0	172200000.0	117100000.0	232500000.0
Purchase Of Business	-234900000.0	-30800000.0	-8500000.0	-275500000.0	-311400000.0	-70100000.0
Purchase Of Investment	-2350500000.0	-389100000.0	-1855800000.0	-1965300000.0	-1967500000.0	-1975900000.0
Purchase Of PPE	-295900000.0	-281200000.0	-204100000.0	-378900000.0	-368200000.0	-419600000.0
Repayment Of Debt	-19500000.0	0.0	0.0
Repurchase Of Capital Stock	-741800000.0	-1991200000.0	-1500500000.0	-600000.0	-401700000.0	-2232600000.0
Sale Of Investment	1555800000.0	1465000000.0	1418800000.0	1892200000.0	1862900000.0	1832800000.0
Stock Based Compensation	207900000.0	217300000.0	249000000.0	257900000.0	266900000.0	272800000.0

India

Japan

Hong Kong

France

United States

Australia

United Kingdom

Germany

Singapore

India

United States

Holidays

India

United States

India

Historical Data

- CAGR 27.00%

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