- Sensexindia.in

Historical Data

- CAGR 16.58%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1997												-3.52% 17.25		17.25
1998	3.65% 17.88	9.06% 19.5	13.79% 22.19	-9.33% 20.12	-5.57% 19	5.58% 20.06	5.28% 21.12	-20.08% 16.88	27.37% 21.5	1.77% 21.88	19.97% 26.25	6.90% 28.06	62.67%	20.11
1999	-5.56% 26.5	-3.55% 25.56	-3.17% 24.75	5.54% 26.12	-5.25% 24.75	3.03% 25.5	13.49% 28.94	-8.02% 26.62	11.27% 29.62	0.64% 29.81	19.29% 35.56	7.40% 38.19	36.10%	23.44
2000	-16.52% 31.88	21.14% 38.62	6.01% 40.94	-15.73% 34.5	13.59% 39.19	2.12% 40.02	1.20% 40.5	16.81% 47.31	-7.00% 44	6.11% 46.69	0.54% 46.94	15.85% 54.38	42.39%	27.33
2001	-4.74% 51.8	-12.39% 45.38	-9.30% 41.16	7.51% 44.25	1.47% 44.9	-3.67% 43.25	-1.50% 42.6	7.44% 45.77	-7.93% 42.14	8.95% 45.91	7.32% 49.27	5.24% 51.85	-4.65%	31.86
2002	-9.16% 47.1	2.87% 48.45	-6.58% 45.26	-15.05% 38.45	5.72% 40.65	-9.30% 36.87	-22.84% 28.45	3.90% 29.56	-12.04% 26	15.19% 29.95	22.04% 36.55	-12.28% 32.06	-38.17%	37.14
2003	-4.93% 30.48	-2.03% 29.86	-0.23% 29.79	19.17% 35.5	0.93% 35.83	2.29% 36.65	-4.77% 34.9	10.34% 38.51	-6.65% 35.95	6.65% 38.34	2.30% 39.22	7.62% 42.21	31.66%	43.30
2004	8.51% 45.8	-3.93% 44	0.91% 44.4	0.95% 44.82	3.48% 46.38	5.95% 49.14	-15.14% 41.7	10.41% 46.04	2.56% 47.22	1.44% 47.9	7.72% 51.6	-0.56% 51.31	21.56%	50.48
2005	-2.24% 50.16	4.67% 52.5	-9.52% 47.5	-3.47% 45.85	6.87% 49	-4.94% 46.58	12.71% 52.5	-4.00% 50.4	1.15% 50.98	1.22% 51.6	10.62% 57.08	-3.29% 55.2	7.58%	58.85
2006	4.87% 57.89	4.61% 60.56	-0.36% 60.34	7.39% 64.8	-0.02% 64.79	-6.51% 60.57	1.58% 61.53	-0.96% 60.94	8.55% 66.15	3.78% 68.65	12.77% 77.42	1.85% 78.85	42.84%	68.61
2007	5.01% 82.8	4.30% 86.36	3.72% 89.57	8.99% 97.62	0.70% 98.3	-2.84% 95.51	-0.37% 95.16	-0.89% 94.31	8.15% 102	4.26% 106.35	9.41% 116.36	-2.20% 113.8	44.32%	79.99
2008	-12.55% 99.52	-1.83% 97.7	-0.59% 97.12	-1.92% 95.26	8.86% 103.7	-8.52% 94.86	13.34% 107.51	-2.15% 105.2	-6.84% 98	-21.90% 76.54	7.46% 82.25	-18.05% 67.4	-40.77%	93.25
2009	-1.22% 66.58	-19.93% 53.31	-3.71% 51.33	20.07% 61.63	15.51% 71.19	8.37% 77.15	8.96% 84.06	3.97% 87.4	3.65% 90.59	7.63% 97.5	2.03% 99.48	5.54% 104.99	55.77%	108.71
2010	-7.16% 97.47	1.99% 99.41	9.85% 109.2	14.91% 125.48	-8.73% 114.53	-2.53% 111.63	4.63% 116.8	-5.32% 110.59	12.52% 124.44	4.92% 130.56	11.20% 145.18	4.15% 151.21	44.02%	126.73
2011	-1.34% 149.19	14.87% 171.37	0.37% 172	8.95% 187.4	-10.69% 167.37	0.78% 168.67	-8.22% 154.81	2.88% 159.27	-12.12% 139.96	9.75% 153.6	4.04% 159.8	-7.57% 147.71	-2.31%	147.74
2012	18.81% 175.5	2.72% 180.28	2.48% 184.75	-2.94% 179.32	-12.94% 156.12	-0.17% 155.85	-0.67% 154.8	6.66% 165.11	3.41% 170.74	-0.80% 169.37	10.46% 187.09	3.32% 193.3	30.86%	172.24
2013	9.95% 212.53	0.13% 212.8	0.20% 213.22	-2.00% 208.96	4.45% 218.26	-7.82% 201.2	9.64% 220.6	-0.17% 220.23	9.02% 240.09	3.07% 247.46	-0.36% 246.57	-1.61% 242.59	25.50%	200.80
2014	1.53% 246.3	-0.22% 245.76	-4.10% 235.68	-1.09% 233.12	5.10% 245.02	3.33% 253.18	1.56% 257.14	5.19% 270.48	-5.31% 256.13	0.91% 258.47	13.46% 293.26	3.14% 302.46	24.68%	234.09
2015	0.49% 303.95	3.36% 314.17	4.61% 328.65	-3.54% 317.01	2.42% 324.68	5.17% 341.46	-1.13% 337.6	-12.16% 296.55	-3.98% 284.74	9.22% 310.99	10.22% 342.78	-1.06% 339.13	12.12%	272.90
2016	-7.75% 312.85	0.66% 314.91	9.48% 344.76	3.83% 357.95	4.85% 375.32	-2.77% 364.92	12.68% 411.21	-1.98% 403.07	4.16% 419.83	-3.75% 404.08	1.96% 412.02	1.59% 418.56	23.42%	318.15
2017	1.93% 426.63	11.62% 476.22	0.56% 478.91	7.21% 513.42	13.52% 582.81	0.98% 588.54	-2.63% 573.08	5.59% 605.09	3.48% 626.16	9.02% 682.63	-7.83% 629.21	-1.54% 619.52	48.01%	370.90
2018	9.00% 675.26	-8.74% 616.22	-6.68% 575.03	-2.63% 559.93	-1.64% 550.74	5.06% 578.63	2.40% 592.51	-1.36% 584.46	4.20% 608.98	-10.21% 546.82	16.43% 636.66	-11.16% 565.58	-8.71%	432.40
2019	12.83% 638.16	6.70% 680.91	6.18% 723	3.08% 745.26	-2.97% 723.09	16.17% 840	-9.91% 756.75	-13.21% 656.79	7.25% 704.4	0.08% 704.94	2.05% 719.41	10.27% 793.28	40.26%	504.09
2020	-4.55% 757.18	-7.33% 701.7	-1.59% 690.51	4.26% 719.94	10.43% 795	1.33% 805.55	16.07% 935	3.83% 970.78	-0.52% 965.75	3.33% 997.91	15.24% 1150.04	-0.90% 1139.68	43.67%	587.67
2021	2.49% 1168.1	-4.46% 1116.05	3.55% 1155.69	13.64% 1313.32	-0.94% 1300.95	6.49% 1385.34	6.38% 1473.71	5.37% 1552.83	-11.30% 1377.36	7.52% 1480.88	2.25% 1514.13	12.09% 1697.21	48.92%	685.11
2022	-13.23% 1472.68	-4.34% 1408.74	-2.52% 1373.19	-6.97% 1277.53	0.67% 1286.12	-10.68% 1148.77	17.49% 1349.73	-10.17% 1212.46	-10.59% 1084.12	16.68% 1264.93	16.18% 1469.56	-1.64% 1445.45	-14.83%	798.70
2023	6.05% 1532.92	-6.47% 1433.71	6.73% 1530.21	-2.53% 1491.5	-11.37% 1321.87	-0.77% 1311.64	-4.13% 1257.47	-3.50% 1213.48	-8.69% 1108.07	-11.09% 985.2	10.83% 1091.93	11.08% 1212.96	-16.08%	931.12
2024	-1.30% 1197.19	4.18% 1247.22	6.74% 1331.29	-7.63% 1229.7	14.18% 1404.09	-0.46% 1397.59	8.83% 1521.03	-5.39% 1439.08	4.21% 1499.7	-13.87% 1291.75	-3.14% 1251.2	-2.20% 1223.68	0.88%	1085.50
2025	11.50% 1364.44	-6.72% 1272.72	-7.21% 1180.91	-9.34% 1070.57	7.94% 1155.52								-5.57%	1265.48

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	1155.52	1170.47	1174.55	1145.67	-17.66	-1.51%
29 May 2025	1173.18	1176.19	1179.47	1158.97	15.68	1.35%
28 May 2025	1157.50	1159.75	1165.27	1152.57	-5.34	-0.46%
27 May 2025	1162.84	1138.68	1164.34	1121.94	48.70	4.37%
23 May 2025	1114.14	1116.01	1124.39	1103.05	-21.86	-1.92%
22 May 2025	1136.00	1119.02	1139.65	1116.04	2.74	0.24%
21 May 2025	1133.26	1168.48	1174.52	1131.49	-52.74	-4.45%
20 May 2025	1186.00	1175.15	1191.66	1165.63	26.90	2.32%
19 May 2025	1159.10	1140.00	1160.85	1135.34	1.66	0.14%
16 May 2025	1157.44	1137.48	1159.79	1118.33	14.08	1.23%
15 May 2025	1143.36	1114.03	1146.12	1096.43	25.55	2.29%
14 May 2025	1117.81	1178.14	1178.14	1115.95	-59.24	-5.03%
13 May 2025	1177.05	1169.81	1189.90	1169.81	2.46	0.21%
12 May 2025	1174.59	1121.00	1175.98	1121.00	93.61	8.66%
09 May 2025	1080.98	1101.00	1112.75	1079.34	-20.65	-1.87%
08 May 2025	1101.63	1092.93	1123.57	1077.19	17.17	1.58%
07 May 2025	1084.46	1074.00	1092.24	1059.24	21.09	1.98%
06 May 2025	1063.37	1078.59	1087.77	1052.05	-27.76	-2.54%
05 May 2025	1091.13	1095.48	1113.39	1090.13	-8.88	-0.81%
02 May 2025	1100.01	1074.74	1128.86	1049.21	43.43	4.11%
01 May 2025	1056.58	1074.13	1077.82	1029.23	-13.99	-1.31%
30 Apr 2025	1070.57	1058.34	1074.33	1045.79	5.34	0.50%
29 Apr 2025	1065.23	1056.64	1077.36	1041.46	3.77	0.36%
28 Apr 2025	1061.46	1067.19	1100.18	1049.21	-0.33	-0.03%
25 Apr 2025	1061.79	1060.10	1070.81	1048.78	-13.21	-1.23%
24 Apr 2025	1075.00	1042.57	1075.04	1031.76	28.77	2.75%
23 Apr 2025	1046.23	1044.34	1099.26	1036.61	43.07	4.29%
22 Apr 2025	1003.16	982.02	1011.32	982.02	33.01	3.40%
21 Apr 2025	970.15	996.88	996.88	962.54	-34.81	-3.46%
17 Apr 2025	1004.96	1013.60	1018.53	1003.44	-11.69	-1.15%
16 Apr 2025	1016.65	1041.29	1049.90	1007.93	-29.93	-2.86%
15 Apr 2025	1046.58	1072.46	1077.53	1038.91	-36.27	-3.35%
14 Apr 2025	1082.85	1064.18	1088.36	1055.90	40.95	3.93%
11 Apr 2025	1041.90	1009.42	1048.54	987.60	44.21	4.43%
10 Apr 2025	997.69	1033.66	1033.66	964.43	-63.97	-6.03%
09 Apr 2025	1061.66	956.37	1067.01	946.69	89.15	9.17%
08 Apr 2025	972.51	1068.68	1083.72	954.51	-59.64	-5.78%
07 Apr 2025	1032.15	1012.77	1079.03	961.83	9.49	0.93%
04 Apr 2025	1022.66	1075.41	1075.41	1000.72	-72.58	-6.63%
03 Apr 2025	1095.24	1150.35	1150.35	1087.72	-77.26	-6.59%
02 Apr 2025	1172.50	1139.44	1175.51	1139.44	16.12	1.39%
01 Apr 2025	1156.38	1176.40	1179.95	1146.16	-24.53	-2.08%
31 Mar 2025	1180.91	1170.79	1191.04	1136.00	3.82	0.32%
28 Mar 2025	1177.09	1190.56	1191.79	1161.02	-16.24	-1.36%
27 Mar 2025	1193.33	1192.74	1206.64	1178.20	2.30	0.19%
26 Mar 2025	1191.03	1194.68	1207.87	1179.95	-4.07	-0.34%
25 Mar 2025	1195.10	1216.13	1216.13	1180.83	-16.96	-1.40%
24 Mar 2025	1212.06	1211.73	1220.49	1207.99	12.85	1.07%
21 Mar 2025	1199.21	1200.21	1211.90	1177.46	-1.17	-0.10%
20 Mar 2025	1200.38	1215.93	1215.93	1198.34	-20.06	-1.64%
19 Mar 2025	1220.44	1238.49	1238.49	1208.74	-22.29	-1.79%
18 Mar 2025	1242.73	1232.17	1248.14	1227.51	7.71	0.62%
17 Mar 2025	1235.02	1226.00	1248.97	1220.53	4.77	0.39%
14 Mar 2025	1230.25	1209.57	1232.46	1206.59	28.26	2.35%
13 Mar 2025	1201.99	1212.10	1226.44	1200.10	-14.03	-1.15%
12 Mar 2025	1216.02	1249.00	1249.00	1212.00	-27.15	-2.18%
11 Mar 2025	1243.17	1290.85	1290.85	1239.77	-51.23	-3.96%
10 Mar 2025	1294.40	1274.16	1311.33	1266.63	2.84	0.22%
07 Mar 2025	1291.56	1267.74	1297.74	1253.55	19.02	1.49%
06 Mar 2025	1272.54	1243.67	1277.93	1243.67	14.70	1.17%
05 Mar 2025	1257.84	1227.00	1268.12	1227.00	16.87	1.36%
04 Mar 2025	1240.97	1267.19	1267.19	1220.76	-27.67	-2.18%
03 Mar 2025	1268.64	1275.90	1293.46	1252.37	-4.08	-0.32%
28 Feb 2025	1272.72	1264.77	1277.65	1253.33	19.42	1.55%
27 Feb 2025	1253.30	1280.12	1280.12	1231.08	-36.22	-2.81%
26 Feb 2025	1289.52	1311.59	1311.59	1283.07	-19.37	-1.48%
25 Feb 2025	1308.89	1310.68	1324.42	1299.01	-1.08	-0.08%
24 Feb 2025	1309.97	1283.29	1322.06	1283.29	23.43	1.82%
21 Feb 2025	1286.54	1299.19	1301.45	1282.48	-16.59	-1.27%
20 Feb 2025	1303.13	1313.50	1320.05	1298.76	0.20	0.02%
19 Feb 2025	1302.93	1276.82	1306.55	1273.65	29.75	2.34%
18 Feb 2025	1273.18	1271.48	1289.22	1258.36	1.27	0.10%
14 Feb 2025	1271.91	1302.14	1314.40	1268.59	-25.23	-1.95%
13 Feb 2025	1297.14	1324.64	1324.64	1293.92	-15.46	-1.18%
12 Feb 2025	1312.60	1309.66	1313.83	1281.35	-19.37	-1.45%
11 Feb 2025	1331.97	1332.28	1349.07	1317.09	-8.52	-0.64%
10 Feb 2025	1340.49	1390.00	1391.69	1335.57	-49.51	-3.56%
07 Feb 2025	1390.00	1438.46	1438.46	1357.17	32.74	2.41%
06 Feb 2025	1357.26	1364.30	1369.12	1345.78	-6.30	-0.46%
05 Feb 2025	1363.56	1351.29	1375.17	1337.10	23.85	1.78%
04 Feb 2025	1339.71	1332.25	1349.59	1309.04	-2.72	-0.20%
03 Feb 2025	1342.43	1341.89	1357.24	1329.27	-22.01	-1.61%
31 Jan 2025	1364.44	1360.81	1382.13	1358.82	-0.06	0.00%
30 Jan 2025	1364.50	1359.97	1386.99	1355.15	29.00	2.17%
29 Jan 2025	1335.50	1339.00	1350.69	1315.48	-17.32	-1.28%
28 Jan 2025	1352.82	1360.30	1387.30	1350.70	5.61	0.42%
27 Jan 2025	1347.21	1329.97	1350.35	1325.55	16.11	1.21%
24 Jan 2025	1331.10	1329.44	1346.73	1326.45	-4.19	-0.31%
23 Jan 2025	1335.29	1318.10	1338.64	1298.00	10.61	0.80%
22 Jan 2025	1324.68	1317.86	1333.51	1313.89	0.20	0.02%
21 Jan 2025	1324.48	1302.48	1326.71	1302.48	29.05	2.24%
17 Jan 2025	1295.43	1302.72	1317.95	1293.31	-2.09	-0.16%
16 Jan 2025	1297.52	1282.46	1302.83	1264.52	17.79	1.39%
15 Jan 2025	1279.73	1277.82	1311.55	1255.18	8.37	0.66%
14 Jan 2025	1271.36	1269.80	1288.92	1247.86	4.14	0.33%
13 Jan 2025	1267.22	1215.53	1269.50	1203.11	56.23	4.64%
10 Jan 2025	1210.99	1221.04	1232.04	1206.82	-35.52	-2.85%
08 Jan 2025	1246.51	1253.95	1253.95	1223.50	-8.48	-0.68%
07 Jan 2025	1254.99	1257.63	1279.34	1246.71	2.74	0.22%
06 Jan 2025	1252.25	1241.87	1266.03	1241.87	13.97	1.13%
03 Jan 2025	1238.28	1214.25	1245.35	1214.25	17.50	1.43%
02 Jan 2025	1220.78	1237.41	1250.33	1215.36	-2.90	-0.24%
31 Dec 2024	1223.68	1227.70	1240.65	1213.70	3.76	0.31%
30 Dec 2024	1219.92	1222.67	1231.84	1209.99	-14.31	-1.16%
27 Dec 2024	1234.23	1231.36	1245.76	1228.87	-11.05	-0.89%
26 Dec 2024	1245.28	1234.43	1247.02	1234.43	-1.02	-0.08%
24 Dec 2024	1246.30	1233.77	1248.20	1229.77	11.91	0.96%
23 Dec 2024	1234.39	1219.44	1236.33	1219.15	3.65	0.30%
20 Dec 2024	1230.74	1206.07	1240.66	1197.12	24.72	2.05%
19 Dec 2024	1206.02	1213.72	1219.52	1198.25	-8.42	-0.69%
18 Dec 2024	1214.44	1244.10	1252.39	1211.05	-32.44	-2.60%
17 Dec 2024	1246.88	1257.67	1279.12	1241.98	-13.85	-1.10%
16 Dec 2024	1260.73	1267.79	1287.23	1257.14	-16.25	-1.27%
13 Dec 2024	1276.98	1276.92	1280.00	1259.04	0.06	0.00%
12 Dec 2024	1276.92	1261.29	1282.41	1261.29	6.29	0.50%
11 Dec 2024	1270.63	1287.33	1292.88	1270.46	-0.06	0.00%
10 Dec 2024	1270.69	1289.88	1292.50	1264.51	-11.00	-0.86%
09 Dec 2024	1281.69	1262.60	1285.72	1258.28	23.77	1.89%
06 Dec 2024	1257.92	1264.70	1289.89	1253.78	10.02	0.80%
05 Dec 2024	1247.90	1259.23	1266.42	1245.99	-14.85	-1.18%
04 Dec 2024	1262.75	1251.00	1272.34	1245.87	4.89	0.39%
03 Dec 2024	1257.86	1250.64	1261.67	1232.28	-1.02	-0.08%
02 Dec 2024	1258.88	1248.48	1261.56	1232.42	7.68	0.61%
29 Nov 2024	1251.20	1248.69	1256.56	1242.54	7.80	0.63%
27 Nov 2024	1243.40	1242.48	1249.78	1234.61	11.10	0.90%
26 Nov 2024	1232.30	1193.03	1233.19	1192.97	7.83	0.64%
25 Nov 2024	1224.47	1228.72	1264.87	1222.13	6.50	0.53%
22 Nov 2024	1217.97	1196.31	1226.10	1194.37	21.15	1.77%
21 Nov 2024	1196.82	1166.90	1197.87	1156.88	29.92	2.56%
20 Nov 2024	1166.90	1160.67	1175.07	1155.59	6.23	0.54%
19 Nov 2024	1160.67	1162.17	1176.04	1160.67	-13.89	-1.18%
18 Nov 2024	1174.56	1176.10	1191.51	1172.76	-5.02	-0.43%
15 Nov 2024	1179.58	1237.19	1237.19	1176.66	-58.20	-4.70%
14 Nov 2024	1237.78	1255.00	1255.00	1228.29	-20.88	-1.66%
13 Nov 2024	1258.66	1254.84	1266.48	1253.15	-2.31	-0.18%
12 Nov 2024	1260.97	1255.70	1270.09	1245.00	10.90	0.87%
11 Nov 2024	1250.07	1310.43	1311.70	1235.98	-59.96	-4.58%
08 Nov 2024	1310.03	1342.83	1363.75	1302.64	-101.49	-7.19%
07 Nov 2024	1411.52	1410.00	1417.00	1387.41	13.33	0.95%
06 Nov 2024	1398.19	1431.46	1431.46	1362.16	12.40	0.89%
05 Nov 2024	1385.79	1358.71	1390.08	1348.43	21.77	1.60%
04 Nov 2024	1364.02	1349.96	1371.54	1348.14	21.93	1.63%
01 Nov 2024	1342.09	1338.60	1387.73	1323.88	50.34	3.90%
31 Oct 2024	1291.75	1289.00	1304.15	1288.38	-10.49	-0.81%
30 Oct 2024	1302.24	1299.85	1317.03	1299.85	5.07	0.39%
29 Oct 2024	1297.17	1286.37	1300.00	1285.26	2.25	0.17%
28 Oct 2024	1294.92	1308.41	1308.52	1285.67	2.15	0.17%
25 Oct 2024	1292.77	1302.73	1305.06	1289.52	-0.61	-0.05%
24 Oct 2024	1293.38	1320.15	1320.15	1290.18	-26.97	-2.04%
23 Oct 2024	1320.35	1354.12	1354.14	1314.09	-31.43	-2.33%
22 Oct 2024	1351.78	1349.93	1356.83	1332.72	-13.90	-1.02%
21 Oct 2024	1365.68	1363.14	1372.70	1357.08	-8.30	-0.60%
18 Oct 2024	1373.98	1377.45	1379.38	1357.17	9.79	0.72%
17 Oct 2024	1364.19	1422.37	1430.37	1360.50	-40.28	-2.87%
16 Oct 2024	1404.47	1445.11	1456.00	1389.40	-48.93	-3.37%
15 Oct 2024	1453.40	1459.22	1486.76	1449.69	-3.49	-0.24%
14 Oct 2024	1456.89	1448.98	1459.46	1437.36	5.94	0.41%
11 Oct 2024	1450.95	1449.28	1463.39	1446.90	8.61	0.60%
10 Oct 2024	1442.34	1434.23	1454.21	1425.05	-8.26	-0.57%
09 Oct 2024	1450.60	1459.73	1471.79	1442.57	-0.87	-0.06%
08 Oct 2024	1451.47	1461.44	1461.44	1439.76	-13.78	-0.94%
07 Oct 2024	1465.25	1444.89	1469.25	1437.46	12.43	0.86%
04 Oct 2024	1452.82	1477.90	1477.90	1447.88	-10.58	-0.72%
03 Oct 2024	1463.40	1485.82	1488.75	1461.00	-34.72	-2.32%
02 Oct 2024	1498.12	1468.00	1521.01	1460.53	20.48	1.39%
01 Oct 2024	1477.64	1494.09	1495.74	1463.95	-22.06	-1.47%
30 Sep 2024	1499.70	1471.84	1500.00	1452.77	20.78	1.41%
27 Sep 2024	1478.92	1485.75	1515.63	1462.66	-12.10	-0.81%
26 Sep 2024	1491.02	1434.23	1492.92	1430.66	70.66	4.97%
25 Sep 2024	1420.36	1440.98	1440.98	1405.63	-22.30	-1.55%
24 Sep 2024	1442.66	1404.95	1446.34	1404.95	36.76	2.61%
23 Sep 2024	1405.90	1413.78	1413.78	1388.21	-0.21	-0.01%
20 Sep 2024	1406.11	1429.34	1429.34	1380.42	-36.92	-2.56%
19 Sep 2024	1443.03	1432.73	1447.73	1424.29	40.34	2.88%
18 Sep 2024	1402.69	1385.19	1422.88	1373.28	19.22	1.39%
17 Sep 2024	1383.47	1399.67	1402.81	1381.08	-9.78	-0.70%
16 Sep 2024	1393.25	1390.55	1402.46	1383.87	10.19	0.74%
13 Sep 2024	1383.06	1376.49	1387.46	1370.49	9.66	0.70%
12 Sep 2024	1373.40	1381.73	1381.73	1343.00	-15.12	-1.09%
11 Sep 2024	1388.52	1384.59	1388.91	1362.76	-5.57	-0.40%
10 Sep 2024	1394.09	1382.66	1401.92	1371.37	9.32	0.67%
09 Sep 2024	1384.77	1387.03	1397.05	1378.12	10.09	0.73%
06 Sep 2024	1374.68	1389.44	1399.81	1369.85	-11.83	-0.85%
05 Sep 2024	1386.51	1387.64	1390.17	1365.58	-1.13	-0.08%
04 Sep 2024	1387.64	1391.42	1401.86	1381.96	-10.42	-0.75%
03 Sep 2024	1398.06	1413.17	1434.55	1388.14	-41.02	-2.85%
30 Aug 2024	1439.08	1445.11	1445.11	1410.95	7.85	0.55%
29 Aug 2024	1431.23	1431.31	1447.00	1426.94	8.05	0.57%
28 Aug 2024	1423.18	1422.00	1439.74	1418.41	0.59	0.04%
27 Aug 2024	1422.59	1422.70	1423.95	1412.87	0.57	0.04%
26 Aug 2024	1422.02	1444.00	1444.00	1413.67	-13.92	-0.97%
23 Aug 2024	1435.94	1440.08	1446.56	1424.41	12.50	0.88%
22 Aug 2024	1423.44	1443.90	1444.51	1417.71	-8.39	-0.59%
21 Aug 2024	1431.83	1435.96	1438.62	1427.41	0.90	0.06%
20 Aug 2024	1430.93	1434.79	1447.22	1421.82	-3.86	-0.27%
19 Aug 2024	1434.79	1417.19	1434.88	1409.67	17.21	1.21%
16 Aug 2024	1417.58	1434.78	1434.78	1403.10	-17.20	-1.20%
15 Aug 2024	1434.78	1422.15	1435.41	1418.79	32.23	2.30%
14 Aug 2024	1402.55	1428.46	1428.76	1399.02	-17.75	-1.25%
13 Aug 2024	1420.30	1389.15	1423.09	1374.47	42.16	3.06%
12 Aug 2024	1378.14	1394.48	1394.48	1374.24	-19.12	-1.37%
09 Aug 2024	1397.26	1393.78	1401.89	1387.90	1.93	0.14%
08 Aug 2024	1395.33	1363.25	1397.86	1363.25	37.38	2.75%
07 Aug 2024	1357.95	1388.38	1402.98	1355.15	-24.52	-1.77%
06 Aug 2024	1382.47	1386.29	1417.87	1375.57	7.82	0.57%
05 Aug 2024	1374.65	1403.72	1411.43	1368.30	-66.78	-4.63%
02 Aug 2024	1441.43	1463.12	1487.60	1390.23	-73.92	-4.88%
01 Aug 2024	1515.35	1523.96	1546.93	1506.35	-5.68	-0.37%
31 Jul 2024	1521.03	1520.51	1545.88	1503.39	11.47	0.76%
30 Jul 2024	1509.56	1464.20	1513.88	1458.12	57.56	3.96%
29 Jul 2024	1452.00	1450.00	1460.00	1425.86	1.92	0.13%
26 Jul 2024	1450.08	1425.42	1460.00	1425.42	39.08	2.77%
25 Jul 2024	1411.00	1384.90	1434.35	1380.33	26.44	1.91%
24 Jul 2024	1384.56	1362.19	1405.46	1362.19	22.96	1.69%
23 Jul 2024	1361.60	1409.91	1410.08	1359.36	-11.02	-0.80%
22 Jul 2024	1372.62	1353.40	1374.76	1347.21	28.36	2.11%
19 Jul 2024	1344.26	1375.07	1375.07	1340.44	-11.81	-0.87%
18 Jul 2024	1356.07	1373.54	1391.10	1324.31	-22.17	-1.61%
17 Jul 2024	1378.24	1370.31	1392.89	1369.28	-4.65	-0.34%
16 Jul 2024	1382.89	1358.54	1385.26	1357.75	24.35	1.79%
15 Jul 2024	1358.54	1356.85	1363.15	1349.85	-0.67	-0.05%
12 Jul 2024	1359.21	1362.77	1382.98	1354.71	1.03	0.08%
11 Jul 2024	1358.18	1334.27	1364.88	1318.78	34.08	2.57%
10 Jul 2024	1324.10	1318.00	1325.82	1308.76	16.10	1.23%
09 Jul 2024	1308.00	1329.94	1331.54	1306.04	-22.00	-1.65%
08 Jul 2024	1330.00	1357.89	1358.44	1328.08	-16.08	-1.19%
05 Jul 2024	1346.08	1358.47	1358.47	1344.66	-8.02	-0.59%
03 Jul 2024	1354.10	1360.12	1374.65	1347.94	-2.97	-0.22%
02 Jul 2024	1357.07	1365.97	1379.83	1351.49	-9.77	-0.71%
01 Jul 2024	1366.84	1404.28	1405.46	1354.65	-30.75	-2.20%
28 Jun 2024	1397.59	1418.00	1434.75	1386.93	-8.93	-0.63%
27 Jun 2024	1406.52	1419.89	1424.95	1403.00	-20.78	-1.46%
26 Jun 2024	1427.30	1426.80	1429.28	1409.65	0.50	0.04%
25 Jun 2024	1426.80	1449.42	1451.07	1415.82	-27.18	-1.87%
24 Jun 2024	1453.98	1468.51	1468.51	1446.53	-9.50	-0.65%
21 Jun 2024	1463.48	1458.18	1469.64	1453.03	6.89	0.47%
20 Jun 2024	1456.59	1466.77	1470.73	1452.27	-24.48	-1.65%
18 Jun 2024	1481.07	1455.68	1483.62	1440.40	33.31	2.30%
17 Jun 2024	1447.76	1450.74	1456.73	1432.53	-6.98	-0.48%
14 Jun 2024	1454.74	1464.86	1466.85	1447.72	-19.70	-1.34%
13 Jun 2024	1474.44	1462.33	1479.13	1448.93	14.93	1.02%
12 Jun 2024	1459.51	1459.08	1462.40	1441.62	18.11	1.26%
11 Jun 2024	1441.40	1432.01	1446.17	1420.56	-2.43	-0.17%
10 Jun 2024	1443.83	1434.51	1445.06	1420.92	5.25	0.36%
07 Jun 2024	1438.58	1427.36	1441.47	1416.66	0.55	0.04%
06 Jun 2024	1438.03	1452.03	1459.99	1435.86	-14.00	-0.96%
05 Jun 2024	1452.03	1408.76	1453.75	1396.36	45.20	3.21%
04 Jun 2024	1406.83	1405.26	1418.38	1392.00	7.40	0.53%
03 Jun 2024	1399.43	1388.92	1405.45	1373.57	-4.66	-0.33%
31 May 2024	1404.09	1378.05	1405.07	1378.05	20.52	1.48%

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
Amortization Cash Flow		63075000.0	66239000.0	72213000.0	72869000.0	71834000.0
Amortization Of Intangibles		63075000.0	66239000.0	72213000.0	72869000.0	71834000.0
Beginning Cash Position		94254000.0	98564000.0	95966000.0	69807000.0	70191000.0
Capital Expenditure		-107580000.0	-121241000.0	-105323000.0	-103898000.0	-103762000.0
Cash Flow From Continuing Financing Activities		-590549000.0	-716039000.0	-859585000.0	-855977000.0	-861037000.0
Cash Flow From Continuing Investing Activities		-314108000.0	-139395000.0	-131694000.0	-119462000.0	-117434000.0
Cash Flow From Continuing Operating Activities		908825000.0	859067000.0	965874000.0	968346000.0	972808000.0
Change In Account Payable		93973000.0	-13826000.0	-40554000.0	12083000.0	11916000.0
Change In Accrued Expense		80960000.0	-71597000.0	-62312000.0	19939000.0	-24266000.0
Change In Income Tax Payable		19688000.0	55859000.0	12260000.0	-11931000.0	-10350000.0
Change In Inventory		-118718000.0	-43392000.0	71021000.0	24127000.0	18164000.0
Change In Other Current Assets		-5040000.0	-16263000.0	20666000.0	-1015000.0	4676000.0
Change In Payable		113661000.0	42033000.0	-28294000.0	152000.0	1566000.0
Change In Payables And Accrued Expense		194621000.0	-29564000.0	-90606000.0	20091000.0	-22700000.0
Change In Receivables		-66468000.0	-83417000.0	50296000.0	-52999000.0	7940000.0
Change In Tax Payable		19688000.0	55859000.0	12260000.0	-11931000.0	-10350000.0
Change In Working Capital		4395000.0	-172636000.0	51377000.0	-9796000.0	8080000.0
Changes In Account Receivables		-66468000.0	-83417000.0	50296000.0	-52999000.0	7940000.0
Changes In Cash		4168000.0	3633000.0	-25405000.0	-7093000.0	-5663000.0
Common Stock Payments		-999998000.0	-1099998000.0	-900000000.0	-849997000.0	-856247000.0
Deferred Income Tax		563000.0	26517000.0	-13373000.0	-28198000.0	-27014000.0
Deferred Tax		563000.0	26517000.0	-13373000.0	-28198000.0	-27014000.0
Depreciation		44982000.0	46784000.0	48951000.0	50352000.0	50294000.0
Depreciation Amortization Depletion		108057000.0	113023000.0	121164000.0	123221000.0	122128000.0
Depreciation And Amortization		108057000.0	113023000.0	121164000.0	123221000.0	122128000.0
Effect Of Exchange Rate Changes		142000.0	-6231000.0	-754000.0	-3352000.0	-237000.0
End Cash Position		98564000.0	95966000.0	69807000.0	59362000.0	64528000.0
Financing Cash Flow		-590549000.0	-716039000.0	-859585000.0	-855977000.0	-861037000.0
Free Cash Flow		801245000.0	737826000.0	860551000.0	864448000.0	869046000.0
Income Tax Paid Supplemental Data		152657000.0	114038000.0	178255000.0	209374000.0
Interest Paid Supplemental Data		41338000.0	52314000.0	75618000.0	75937000.0
Investing Cash Flow		-314108000.0	-139395000.0	-131694000.0	-119462000.0	-117434000.0
Issuance Of Debt		2427519000.0	2307256000.0	2126797000.0	2156565000.0	2219198000.0
Long Term Debt Issuance		2427519000.0	2307256000.0	2126797000.0	2156565000.0	2219198000.0
Long Term Debt Payments		-2035546000.0	-1947398000.0	-2097023000.0	-2175291000.0	-2236337000.0
Net Business Purchase And Sale		-220862000.0	-37951000.0	-5811000.0	-10091000.0	-9091000.0
Net Common Stock Issuance		-999998000.0	-1099998000.0	-900000000.0	-849997000.0	-856247000.0
Net Income From Continuing Operations		768985000.0	872502000.0	788778000.0	863140000.0	849218000.0
Net Issuance Payments Of Debt		391973000.0	359858000.0	29774000.0	-18726000.0	-17139000.0
Net Long Term Debt Issuance		391973000.0	359858000.0	29774000.0	-18726000.0	-17139000.0
Net Other Financing Charges		-2987000.0	-9115000.0	-8593000.0	-10973000.0
Net Other Investing Changes		10682000.0	19398000.0	-21395000.0	-7104000.0	-6212000.0
Net PPEPurchase And Sale		-103928000.0	-120842000.0	-104488000.0	-102267000.0	-102131000.0
Net Short Term Debt Issuance		-2035546000.0	-1947398000.0
Operating Cash Flow		908825000.0	859067000.0	965874000.0	968346000.0	972808000.0
Other Non Cash Items	-2399000.0	7230000.0
Proceeds From Stock Option Exercised		20463000.0	33216000.0	19234000.0	23719000.0	24086000.0
Purchase Of Business		-220862000.0	-37951000.0	-5811000.0	-10091000.0	-9091000.0
Purchase Of PPE		-107580000.0	-121241000.0	-105323000.0	-103898000.0	-103762000.0
Repayment Of Debt		-2035546000.0	-1947398000.0	-2097023000.0	-2175291000.0	-2236337000.0
Repurchase Of Capital Stock		-999998000.0	-1099998000.0	-900000000.0	-849997000.0	-856247000.0
Sale Of PPE		3652000.0	399000.0	835000.0	1631000.0
Short Term Debt Payments		-2035546000.0	-1947398000.0
Stock Based Compensation		19595000.0	19661000.0	17928000.0	19979000.0	20396000.0

India

Japan

Hong Kong

France

United States

Australia

United Kingdom

Germany

Singapore

India

United States

Holidays

India

United States

India

Historical Data

- CAGR 16.58%

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