- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 31.13%

- CAGR 15.04%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1985								-3.56% 27.12	-5.97% 25.5	-3.45% 24.62	5.61% 26	3.85% 27		27.12
1986	9.70% 29.62	20.26% 35.62	26.33% 45	-16.11% 37.75	3.63% 39.12	-11.17% 34.75	-8.63% 31.75	20.06% 38.12	29.85% 49.5	-7.07% 46	0.83% 46.38	-1.64% 45.62	68.96%	31.20
1987	2.19% 46.62	0.82% 47	0.26% 47.12	0.00% 47.12	0.81% 47.5	-79.75% 9.62	-7.69% 8.88	-8.56% 8.12	-23.03% 6.25	-28.00% 4.5	-11.11% 4	-6.25% 3.75	-91.78%	35.89
1988	53.33% 5.75	0.00% 5.75	-10.96% 5.12	5.08% 5.38	16.17% 6.25	16.00% 7.25	-6.90% 6.75	-7.41% 6.25	-8.00% 5.75	4.35% 6	-6.33% 5.62	4.63% 5.88	56.80%	41.29
1989	27.55% 7.5	-6.67% 7	0.00% 7	-1.71% 6.88	3.49% 7.12	-3.37% 6.88	5.38% 7.25	6.90% 7.75	-6.45% 7.25	-13.79% 6.25	-5.92% 5.88	-14.97% 5	-14.97%	47.50
1990	0.00% 5	-10.00% 4.5	-5.56% 4.25	-23.53% 3.25	-23.08% 2.5	-30.00% 1.75	-28.57% 1.25	-24.80% 0.94	-46.81% 0.5	0.00% 0.5	-38.00% 0.31	0.00% 0.31	-93.80%	54.64
1991	241.94% 1.06	30.19% 1.38	0.00% 1.38	0.00% 1.38	-9.42% 1.25	-10.40% 1.12	-27.68% 0.81	8.64% 0.88	-29.55% 0.62	-19.35% 0.5	38.00% 0.69	27.54% 0.88	183.87%	62.86
1992	84.09% 1.62	-7.41% 1.5	-25.33% 1.12	-38.39% 0.69	8.70% 0.75	-25.33% 0.56	10.71% 0.62	-9.68% 0.56	10.71% 0.62	-19.35% 0.5	0.00% 0.5	0.00% 0.5	-43.18%	72.31
1993	50.00% 0.75	-17.33% 0.62	11.29% 0.69	-10.14% 0.62	-9.68% 0.56	-32.14% 0.38	0.00% 0.38	31.58% 0.5	-24.00% 0.38	2563.16% 10.12	-12.25% 8.88	9.80% 9.75	1850.00%	83.19
1994	12.82% 11	-13.64% 9.5	-21.05% 7.5	0.00% 7.5	-6.67% 7	-10.71% 6.25	-2.08% 6.12	-3.92% 5.88	0.00% 5.88	2.04% 6	-12.50% 5.25	4.76% 5.5	-43.59%	95.70
1995	2.18% 5.62	6.76% 6	-2.00% 5.88	14.80% 6.75	7.41% 7.25	0.83% 7.31	-4.24% 7	40.14% 9.81	-0.61% 9.75	2.56% 10	-2.50% 9.75	2.56% 10	81.82%	110.09
1996	3.80% 10.38	-3.66% 10	-4.40% 9.56	5.86% 10.12	4.94% 10.62	4.71% 11.12	-2.16% 10.88	-13.79% 9.38	0.64% 9.44	0.00% 9.44	7.20% 10.12	28.46% 13	30.00%	126.65
1997	-0.92% 12.88	-1.01% 12.75	18.59% 15.12	-15.67% 12.75	20.08% 15.31	-0.39% 15.25	13.51% 17.31	23.51% 21.38	21.61% 26	-15.85% 21.88	2.83% 22.5	-2.76% 21.88	68.31%	145.70
1998	14.26% 25	29.52% 32.38	-2.53% 31.56	9.70% 34.62	-7.22% 32.12	27.83% 41.06	-4.09% 39.38	-17.32% 32.56	1.35% 33	3.03% 34	15.82% 39.38	21.10% 47.69	117.96%	167.61
1999	-6.69% 44.5	-3.37% 43	-2.05% 42.12	14.25% 48.12	0.00% 48.12	8.46% 52.19	7.78% 56.25	2.67% 57.75	-12.55% 50.5	-18.81% 41	18.59% 48.62	-1.79% 47.75	0.13%	192.82
2000	-5.24% 45.25	-2.50% 44.12	22.39% 54	14.81% 62	-11.29% 55	3.64% 57	8.11% 61.62	19.28% 73.5	10.20% 81	27.65% 103.4	-11.99% 91	35.82% 123.6	158.85%	221.82
2001	-6.96% 115	28.04% 147.25	10.70% 163	16.94% 190.62	-9.50% 172.51	-14.21% 148	19.09% 176.25	-8.65% 161	-12.73% 140.51	12.66% 158.3	14.66% 181.5	12.40% 204	65.05%	255.18
2002	17.63% 239.97	21.79% 292.25	7.96% 315.5	17.19% 369.75	-10.48% 331	-2.42% 323	-10.68% 288.5	2.77% 296.5	1.12% 299.83	13.06% 339	-2.36% 331	-1.36% 326.5	60.05%	293.56
2003	1.84% 332.5	-0.17% 331.95	-0.89% 329	8.74% 357.75	13.98% 407.75	0.80% 411	-0.49% 409	5.99% 433.5	7.61% 466.5	4.91% 489.4	0.33% 491	-5.09% 466	42.73%	337.71
2004	-6.76% 434.5	6.44% 462.5	-0.54% 460	-1.96% 451	1.50% 457.75	5.78% 484.2	-3.76% 466	7.78% 502.25	9.71% 551	13.79% 627	10.19% 690.9	11.36% 769.4	65.11%	388.50
2005	2.84% 791.25	0.13% 792.25	-0.92% 785	-8.49% 718.35	5.66% 759	6.72% 810	15.80% 938	-5.65% 885	-0.01% 884.95	-22.54% 685.5	0.26% 687.25	2.15% 702	-8.76%	446.93
2006	13.14% 794.25	-5.19% 753	-1.87% 738.95	2.17% 755	-19.34% 609	-19.33% 491.25	0.76% 495	3.77% 513.65	4.16% 535	4.95% 561.5	5.97% 595	8.40% 645	-8.12%	514.15
2007	7.37% 692.52	-2.26% 676.85	-1.75% 665	23.91% 824	-3.28% 797	-14.71% 679.75	-14.90% 578.48	-3.28% 559.5	-15.95% 470.25	1.17% 475.75	3.42% 492	6.50% 524	-18.76%	591.48
2008	20.52% 631.5	-14.38% 540.68	10.51% 597.5	2.68% 613.5	-7.85% 565.37	-11.55% 500.08	10.45% 552.32	8.22% 597.73	-4.30% 572	-14.30% 490.21	-11.42% 434.25	5.07% 456.25	-12.93%	680.44
2009	-6.61% 426.09	-21.90% 332.77	28.54% 427.75	18.15% 505.37	-2.07% 494.9	1.51% 502.39	19.66% 601.15	12.33% 675.25	-5.61% 637.37	3.91% 662.27	1.64% 673.15	5.58% 710.71	55.77%	782.78
2010	-3.74% 684.14	3.53% 708.3	2.57% 726.5	-1.16% 718.05	-4.56% 685.28	-4.41% 655.03	-4.36% 626.5	-3.57% 604.16	7.18% 647.53	-3.11% 627.41	-1.18% 619.98	11.46% 691.02	-2.77%	900.51
2011	10.71% 765	-4.85% 727.86	3.87% 756	-2.21% 739.33	0.90% 746	-2.75% 725.48	-6.26% 680.09	-6.41% 636.5	-5.11% 603.98	6.42% 642.75	4.22% 669.85	2.41% 686	-0.73%	1035.95
2012	1.06% 693.25	-0.18% 692	4.96% 726.33	7.93% 783.94	2.66% 804.8	5.62% 850	-8.94% 773.98	7.00% 828.18	1.97% 844.5	7.01% 903.74	-0.43% 899.84	2.24% 920	34.11%	1191.76
2013	11.92% 1029.66	-1.99% 1009.2	7.03% 1080.11	-4.64% 1030	-4.53% 983.31	-6.24% 922	0.39% 925.6	-7.54% 855.81	7.41% 919.19	-0.20% 917.32	5.74% 969.98	5.78% 1026.01	11.52%	1371.00
2014	12.42% 1153.41	3.35% 1192	-3.78% 1147	-6.10% 1077	3.40% 1113.64	3.32% 1150.6	-2.10% 1126.46	4.15% 1173.19	-3.68% 1130.02	8.63% 1227.58	2.53% 1258.67	1.32% 1275.33	24.30%	1577.20
2015	-1.65% 1254.23	6.20% 1332	-0.25% 1328.66	-0.16% 1326.49	2.57% 1360.6	-1.51% 1340	11.20% 1490.04	2.01% 1519.95	0.35% 1525.22	7.38% 1637.76	2.73% 1682.48	-2.35% 1643	28.83%	1814.41
2016	0.49% 1651	-0.85% 1637	5.83% 1732.4	-4.10% 1661.29	4.32% 1733	2.73% 1780.34	-4.23% 1705	-1.07% 1686.8	-2.78% 1639.87	-7.13% 1523	4.73% 1595	4.64% 1669	1.58%	2087.30
2017	11.32% 1858	4.14% 1934.97	8.88% 2106.88	0.21% 2111.25	8.11% 2282.38	5.62% 2410.61	8.29% 2610.44	4.23% 2720.85	4.93% 2855	14.93% 3281.37	5.90% 3475	0.96% 3508.22	110.20%	2401.23
2018	-9.41% 3178.17	-10.54% 2843.17	-1.52% 2800	10.71% 3100	-3.53% 2990.54	-0.68% 2970.35	-7.10% 2759.43	-3.30% 2668.45	-7.41% 2470.8	-9.38% 2239.03	9.42% 2450	-0.53% 2436.99	-30.53%	2762.37
2019	9.15% 2660	-1.50% 2620	5.61% 2767	13.93% 3152.48	1.56% 3201.57	5.27% 3370.25	-0.77% 3344.14	7.62% 3599	3.29% 3717.35	-2.17% 3636.59	4.27% 3791.89	0.44% 3808.41	56.28%	3177.83
2020	0.22% 3816.97	-3.92% 3667.18	-29.94% 2569.11	20.66% 3100	3.92% 3221.61	1.15% 3258.75	20.60% 3930.15	6.06% 4168.34	-2.04% 4083.12	-3.18% 3953.09	1.12% 3997.18	2.07% 4079.86	7.13%	3655.78
2021	8.99% 4446.48	1.22% 4500.84	4.67% 4710.93	6.52% 5018.1	-2.61% 4887.23	1.76% 4973.3	5.01% 5222.6	-0.82% 5179.94	-7.45% 4794.08	2.10% 4894.8	6.75% 5225.34	13.08% 5908.87	44.83%	4205.61
2022	-9.84% 5327.22	-6.92% 4958.44	-9.91% 4467.27	-2.04% 4376.21	1.70% 4450.62	-10.03% 4004.14	9.71% 4393.1	-5.76% 4140.06	-3.70% 3987.08	6.29% 4237.75	9.47% 4639.01	-0.57% 4612.58	-21.94%	4838.13
2023	14.25% 5270	-1.83% 5173.62	7.70% 5572.19	4.81% 5840	-4.89% 5554.22	14.34% 6350.62	-0.70% 6306.44	1.12% 6377.33	-6.49% 5963.3	-9.23% 5412.62	13.72% 6155.39	13.73% 7000.45	51.77%	5565.78
2024	1.07% 7075.29	7.78% 7625.57	6.22% 8099.96	-8.16% 7438.85	3.25% 7680.73	-1.20% 7588.56	13.43% 8607.48	6.56% 9172.46	6.97% 9811.8	-6.72% 9152.81	0.90% 9235.58	-11.44% 8178.9	16.83%	6402.87
2025	-1.99% 8016.18	-9.61% 7245.58	-0.02% 7244.39	-1.64% 7125.75	-0.14% 7115.93								-13.00%	7365.86

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

Type	Amount	Ex Date
Cash Dividend	0.17	23 Feb 1990
Cash Dividend	0.23	26 Oct 1989
Cash Dividend	0.22	26 Jul 1989
Cash Dividend	0.20	19 Apr 1989
Cash Dividend	0.19	16 Feb 1989
Cash Dividend	0.13	08 Nov 1988
Cash Dividend	0.12	26 Jul 1988
Cash Dividend	0.08	25 Mar 1988
Cash Dividend	0.15	24 Dec 1987
Cash Dividend	0.08	25 Sep 1987

Data Source: Yahoo

Split History

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
30 May 2025	7115.93	7120.00	7132.25	7014.95	18.29	0.26%
29 May 2025	7097.64	7045.00	7102.78	7028.60	97.52	1.39%
28 May 2025	7000.12	7197.80	7249.99	7000.12	-210.53	-2.92%
27 May 2025	7210.65	7099.77	7235.82	7026.50	144.26	2.04%
23 May 2025	7066.39	7000.00	7103.18	7000.00	-4.81	-0.07%
22 May 2025	7071.20	7040.00	7094.00	7001.00	-6.89	-0.10%
21 May 2025	7078.09	7180.00	7238.37	7009.58	-128.69	-1.79%
20 May 2025	7206.78	7284.22	7318.29	7186.93	-106.74	-1.46%
19 May 2025	7313.52	7275.00	7351.02	7228.55	-56.89	-0.77%
16 May 2025	7370.41	7253.05	7370.41	7232.09	123.79	1.71%
15 May 2025	7246.62	7190.00	7252.50	7103.74	79.04	1.10%
14 May 2025	7167.58	7425.00	7434.92	7161.07	-235.06	-3.18%
13 May 2025	7402.64	7415.00	7513.78	7383.56	20.27	0.27%
12 May 2025	7382.37	7350.14	7563.91	7306.89	232.18	3.25%
09 May 2025	7150.19	7229.27	7299.59	7146.60	-77.56	-1.07%
08 May 2025	7227.75	7107.80	7307.33	7103.00	132.11	1.86%
07 May 2025	7095.64	7015.00	7130.30	7015.00	134.55	1.93%
06 May 2025	6961.09	7059.66	7102.00	6955.16	-115.32	-1.63%
05 May 2025	7076.41	7069.14	7185.20	7060.00	-47.59	-0.67%
02 May 2025	7124.00	7135.36	7193.45	7078.87	89.11	1.27%
01 May 2025	7034.89	7102.00	7154.33	7024.24	-90.86	-1.28%
30 Apr 2025	7125.75	6995.06	7126.86	6986.63	11.81	0.17%
29 Apr 2025	7113.94	7027.13	7127.83	7001.39	73.59	1.05%
28 Apr 2025	7040.35	7079.94	7118.20	6983.34	-31.07	-0.44%
25 Apr 2025	7071.42	7113.06	7135.54	7021.19	-75.46	-1.06%
24 Apr 2025	7146.88	7045.25	7185.00	7007.57	63.79	0.90%
23 Apr 2025	7083.09	7283.67	7369.81	7049.82	-83.83	-1.17%
22 Apr 2025	7166.92	7000.00	7173.63	6824.97	33.08	0.46%
21 Apr 2025	7133.84	7135.10	7210.00	7008.27	-56.23	-0.78%
17 Apr 2025	7190.07	7167.45	7212.12	7093.20	145.06	2.06%
16 Apr 2025	7045.01	7197.32	7284.14	7015.32	-160.16	-2.22%
15 Apr 2025	7205.17	7239.87	7329.93	7160.00	-35.81	-0.49%
14 Apr 2025	7240.98	7292.50	7350.31	7162.74	37.68	0.52%
11 Apr 2025	7203.30	6998.83	7240.81	6880.32	204.47	2.92%
10 Apr 2025	6998.83	7089.98	7142.09	6752.65	-122.26	-1.72%
09 Apr 2025	7121.09	6599.82	7150.37	6562.85	421.09	6.28%
08 Apr 2025	6700.00	7116.53	7206.58	6639.18	-346.73	-4.92%
07 Apr 2025	7046.73	7281.35	7355.88	6999.99	-364.20	-4.91%
04 Apr 2025	7410.93	7000.00	7743.80	7000.00	300.94	4.23%
03 Apr 2025	7109.99	7139.55	7208.32	7015.41	-192.08	-2.63%
02 Apr 2025	7302.07	7175.00	7328.41	7175.00	88.45	1.23%
01 Apr 2025	7213.62	7265.11	7301.00	7166.20	-30.77	-0.42%
31 Mar 2025	7244.39	7181.00	7286.33	7140.00	62.71	0.87%
28 Mar 2025	7181.68	7330.00	7386.77	7154.84	-132.76	-1.82%
27 Mar 2025	7314.44	7325.95	7366.02	7275.79	-0.48	-0.01%
26 Mar 2025	7314.92	7305.02	7415.97	7258.60	-6.43	-0.09%
25 Mar 2025	7321.35	7302.07	7390.90	7260.45	-40.17	-0.55%
24 Mar 2025	7361.52	7229.46	7361.52	7229.46	176.73	2.46%
21 Mar 2025	7184.79	7190.91	7257.53	7120.50	-103.13	-1.42%
20 Mar 2025	7287.92	7265.07	7415.11	7265.07	13.07	0.18%
19 Mar 2025	7274.85	7198.42	7300.50	7136.12	92.34	1.29%
18 Mar 2025	7182.51	7200.74	7262.10	7128.73	-30.74	-0.43%
17 Mar 2025	7213.25	7236.47	7305.59	7174.47	-23.28	-0.32%
14 Mar 2025	7236.53	7200.00	7264.44	7164.11	105.78	1.48%
13 Mar 2025	7130.75	7299.00	7374.40	7017.64	-219.73	-2.99%
12 Mar 2025	7350.48	7375.00	7480.00	7247.39	-10.74	-0.15%
11 Mar 2025	7361.22	7521.55	7546.33	7330.94	-142.20	-1.90%
10 Mar 2025	7503.42	7401.34	7626.14	7401.34	110.21	1.49%
07 Mar 2025	7393.21	7519.09	7551.24	7315.43	-101.71	-1.36%
06 Mar 2025	7494.92	7399.00	7557.00	7396.52	107.13	1.45%
05 Mar 2025	7387.79	7221.04	7416.71	7220.89	186.08	2.58%
04 Mar 2025	7201.71	7184.98	7283.93	7127.60	1.42	0.02%
03 Mar 2025	7200.29	7300.00	7333.35	7156.24	-45.29	-0.63%
28 Feb 2025	7245.58	7204.98	7250.80	7150.10	63.63	0.89%
27 Feb 2025	7181.95	7213.00	7275.00	7174.18	-27.72	-0.38%
26 Feb 2025	7209.67	7288.87	7316.65	7172.21	-125.73	-1.71%
25 Feb 2025	7335.40	7104.14	7394.34	7104.14	273.38	3.87%
24 Feb 2025	7062.02	7094.80	7110.48	7015.00	-32.78	-0.46%
21 Feb 2025	7094.80	7280.00	7280.00	7075.00	-163.20	-2.25%
20 Feb 2025	7258.00	7147.03	7263.81	7115.02	81.09	1.13%
19 Feb 2025	7176.91	7100.24	7202.30	7073.38	-86.49	-1.19%
18 Feb 2025	7263.40	7340.00	7347.81	7192.17	-102.32	-1.39%
14 Feb 2025	7365.72	7385.00	7450.00	7336.55	24.24	0.33%
13 Feb 2025	7341.48	7330.00	7361.82	7297.31	41.11	0.56%
12 Feb 2025	7300.37	7381.25	7439.85	7278.61	-193.99	-2.59%
11 Feb 2025	7494.36	7472.15	7585.38	7455.34	-23.64	-0.31%
10 Feb 2025	7518.00	7620.00	7640.89	7475.20	-40.05	-0.53%
07 Feb 2025	7558.05	7730.00	7773.91	7515.35	-181.70	-2.35%
06 Feb 2025	7739.75	7798.00	7855.18	7729.33	-50.25	-0.65%
05 Feb 2025	7790.00	7830.00	7891.59	7768.47	1.45	0.02%
04 Feb 2025	7788.55	7710.00	7804.72	7666.00	51.05	0.66%
03 Feb 2025	7737.50	7915.02	7915.02	7712.52	-278.68	-3.48%
31 Jan 2025	8016.18	8126.08	8179.95	7992.75	-124.39	-1.53%
30 Jan 2025	8140.57	7998.00	8205.77	7998.00	175.56	2.20%
29 Jan 2025	7965.01	8064.09	8065.02	7961.08	-99.08	-1.23%
28 Jan 2025	8064.09	8474.24	8474.24	8030.31	-318.54	-3.80%
27 Jan 2025	8382.63	8265.00	8480.36	8265.00	182.07	2.22%
24 Jan 2025	8200.56	8350.00	8400.00	8200.56	-144.79	-1.73%
23 Jan 2025	8345.35	8334.17	8411.61	8276.90	-36.15	-0.43%
22 Jan 2025	8381.50	8296.60	8392.65	8286.00	34.45	0.41%
21 Jan 2025	8347.05	8459.48	8602.13	8304.77	-15.81	-0.19%
17 Jan 2025	8362.86	8500.00	8500.05	8340.80	7.05	0.08%
16 Jan 2025	8355.81	8226.46	8372.64	8164.63	96.73	1.17%
15 Jan 2025	8259.08	8341.15	8388.00	8225.00	115.44	1.42%
14 Jan 2025	8143.64	8083.60	8174.11	8063.50	181.64	2.28%
13 Jan 2025	7962.00	7814.00	7992.97	7814.00	116.78	1.49%
10 Jan 2025	7845.22	7918.69	7918.69	7802.43	-160.73	-2.01%
08 Jan 2025	8005.95	7902.00	8060.50	7833.00	108.95	1.38%
07 Jan 2025	7897.00	8010.60	8059.95	7866.87	-91.67	-1.15%
06 Jan 2025	7988.67	8119.54	8226.05	7907.49	-81.93	-1.02%
03 Jan 2025	8070.60	8000.00	8164.90	8000.00	80.71	1.01%
02 Jan 2025	7989.89	8222.20	8255.50	7920.25	-189.01	-2.31%
31 Dec 2024	8178.90	8218.82	8245.55	8160.00	2.44	0.03%
30 Dec 2024	8176.46	8178.00	8207.50	8086.58	-31.93	-0.39%
27 Dec 2024	8208.39	8217.38	8338.80	8147.32	-35.60	-0.43%
26 Dec 2024	8243.99	8188.97	8299.25	8130.50	-15.38	-0.19%
24 Dec 2024	8259.37	8211.76	8277.55	8175.01	36.85	0.45%
23 Dec 2024	8222.52	8249.99	8267.93	8141.18	-54.26	-0.66%
20 Dec 2024	8276.78	8121.58	8323.25	8105.00	175.57	2.17%
19 Dec 2024	8101.21	8075.01	8165.02	7986.00	-115.94	-1.41%
18 Dec 2024	8217.15	8468.00	8605.00	8188.67	-251.34	-2.97%
17 Dec 2024	8468.49	8500.00	8599.00	8456.44	-43.90	-0.52%
16 Dec 2024	8512.39	8602.11	8724.65	8512.39	-75.24	-0.88%
13 Dec 2024	8587.63	8750.00	8780.00	8551.50	-208.97	-2.38%
12 Dec 2024	8796.60	8830.00	8915.67	8769.96	-52.09	-0.59%
11 Dec 2024	8848.69	8965.00	8989.75	8805.00	-8.93	-0.10%
10 Dec 2024	8857.62	9045.24	9068.15	8840.77	-262.39	-2.88%
09 Dec 2024	9120.01	8968.89	9127.45	8967.12	173.68	1.94%
06 Dec 2024	8946.33	9040.00	9099.99	8900.00	-8.68	-0.10%
05 Dec 2024	8955.01	9056.45	9143.28	8949.55	-94.95	-1.05%
04 Dec 2024	9049.96	9100.65	9200.00	9038.00	-134.96	-1.47%
03 Dec 2024	9184.92	9213.02	9256.14	9111.70	4.92	0.05%
02 Dec 2024	9180.00	9229.61	9245.73	9100.00	-55.58	-0.60%
29 Nov 2024	9235.58	9237.00	9280.15	9197.14	41.96	0.46%
27 Nov 2024	9193.62	9294.00	9300.00	9171.06	-28.38	-0.31%
26 Nov 2024	9222.00	9200.00	9260.99	9150.00	-71.06	-0.76%
25 Nov 2024	9293.06	9087.34	9376.75	9060.42	285.82	3.17%
22 Nov 2024	9007.24	8972.00	9052.53	8850.00	60.71	0.68%
21 Nov 2024	8946.53	9045.00	9174.97	8917.99	-53.47	-0.59%
20 Nov 2024	9000.00	8960.02	9021.51	8896.27	44.87	0.50%
19 Nov 2024	8955.13	8821.44	8975.00	8734.36	89.50	1.01%
18 Nov 2024	8865.63	8989.98	9030.40	8810.00	-160.37	-1.78%
15 Nov 2024	9026.00	9193.08	9193.08	8978.51	-153.61	-1.67%
14 Nov 2024	9179.61	9160.00	9257.57	9135.00	73.94	0.81%
13 Nov 2024	9105.67	9205.00	9246.35	9102.22	-8.59	-0.09%
12 Nov 2024	9114.26	9204.26	9204.26	9041.12	-135.00	-1.46%
11 Nov 2024	9249.26	9275.00	9367.26	9187.49	-57.68	-0.62%
08 Nov 2024	9306.94	9229.30	9347.78	9187.50	85.71	0.93%
07 Nov 2024	9221.23	9243.31	9349.14	9075.00	18.69	0.20%
06 Nov 2024	9202.54	9325.53	9344.86	9038.70	-253.27	-2.68%
05 Nov 2024	9455.81	9200.00	9527.85	9198.43	197.47	2.13%
04 Nov 2024	9258.34	9165.35	9435.20	9165.35	118.95	1.30%
01 Nov 2024	9139.39	9213.28	9400.95	9122.77	-13.42	-0.15%
31 Oct 2024	9152.81	9050.00	9228.97	9010.00	69.67	0.77%
30 Oct 2024	9083.14	9157.99	9226.08	9057.55	-57.48	-0.63%
29 Oct 2024	9140.62	8949.00	9163.41	8828.81	-167.18	-1.80%
28 Oct 2024	9307.80	9400.00	9467.81	9235.91	-21.94	-0.24%
25 Oct 2024	9329.74	9469.00	9490.00	9298.50	-126.66	-1.34%
24 Oct 2024	9456.40	9455.00	9573.04	9407.13	45.34	0.48%
23 Oct 2024	9411.06	9407.69	9465.69	9349.99	-27.29	-0.29%
22 Oct 2024	9438.35	9600.00	9645.00	9276.50	-217.32	-2.25%
21 Oct 2024	9655.67	9824.01	9867.00	9622.16	-268.73	-2.71%
18 Oct 2024	9924.40	9914.17	9964.77	9794.00	150.82	1.54%
17 Oct 2024	9773.58	9870.00	9870.00	9750.00	-102.00	-1.03%
16 Oct 2024	9875.58	9833.68	9934.54	9742.66	107.29	1.10%
15 Oct 2024	9768.29	9775.00	9898.99	9768.29	35.84	0.37%
14 Oct 2024	9732.45	9528.35	9876.86	9505.81	198.26	2.08%
11 Oct 2024	9534.19	9511.66	9607.07	9498.19	48.64	0.51%
10 Oct 2024	9485.55	9541.89	9606.27	9482.31	-142.05	-1.48%
09 Oct 2024	9627.60	9563.94	9644.28	9518.22	68.40	0.72%
08 Oct 2024	9559.20	9485.98	9623.15	9423.03	137.46	1.46%
07 Oct 2024	9421.74	9410.00	9464.07	9337.90	-93.26	-0.98%
04 Oct 2024	9515.00	9619.79	9619.79	9405.00	-121.06	-1.26%
03 Oct 2024	9636.06	9740.05	9760.03	9549.14	-96.57	-0.99%
02 Oct 2024	9732.63	9839.98	9842.20	9728.99	-159.67	-1.61%
01 Oct 2024	9892.30	9811.80	9912.56	9719.15	80.50	0.82%
30 Sep 2024	9811.80	9729.76	9844.73	9672.50	77.25	0.79%
27 Sep 2024	9734.55	9640.37	9820.00	9593.13	174.58	1.83%
26 Sep 2024	9559.97	9555.01	9680.44	9519.55	43.13	0.45%
25 Sep 2024	9516.84	9575.00	9619.19	9460.37	-127.25	-1.32%
24 Sep 2024	9644.09	9693.62	9764.16	9590.00	-63.62	-0.66%
23 Sep 2024	9707.71	9510.35	9730.21	9486.49	234.70	2.48%
20 Sep 2024	9473.01	9612.04	9612.59	9411.50	-186.64	-1.93%
19 Sep 2024	9659.65	9600.00	9696.86	9542.50	197.67	2.09%
18 Sep 2024	9461.98	9475.01	9607.75	9426.00	-23.59	-0.25%
17 Sep 2024	9485.57	9469.17	9560.00	9381.80	60.20	0.64%
16 Sep 2024	9425.37	9390.00	9488.44	9315.01	55.79	0.60%
13 Sep 2024	9369.58	9252.00	9423.00	9237.50	190.20	2.07%
12 Sep 2024	9179.38	9085.03	9258.36	9050.52	91.26	1.00%
11 Sep 2024	9088.12	9128.29	9128.29	8920.25	-24.77	-0.27%
10 Sep 2024	9112.89	9202.36	9202.36	9085.00	-36.85	-0.40%
09 Sep 2024	9149.74	9080.00	9303.68	9010.00	81.20	0.90%
06 Sep 2024	9068.54	9098.48	9261.50	9046.88	23.82	0.26%
05 Sep 2024	9044.72	9178.56	9178.56	9029.99	-105.68	-1.15%
04 Sep 2024	9150.40	9086.76	9168.09	9028.63	96.73	1.07%
03 Sep 2024	9053.67	9214.33	9235.47	8989.62	-118.79	-1.30%
30 Aug 2024	9172.46	9110.00	9215.00	9005.23	125.46	1.39%
29 Aug 2024	9047.00	9070.00	9099.50	8969.94	17.47	0.19%
28 Aug 2024	9029.53	9056.97	9103.07	8930.00	-46.50	-0.51%
27 Aug 2024	9076.03	9104.84	9121.42	9051.57	-77.08	-0.84%
26 Aug 2024	9153.11	9325.00	9360.00	9122.31	-168.16	-1.80%
23 Aug 2024	9321.27	9073.05	9352.50	8959.58	337.71	3.76%
22 Aug 2024	8983.56	8961.90	9000.00	8892.80	65.55	0.74%
21 Aug 2024	8918.01	8820.00	9042.39	8820.00	133.86	1.52%
20 Aug 2024	8784.15	8874.99	8950.72	8750.35	-70.67	-0.80%
19 Aug 2024	8854.82	8719.97	8873.27	8696.01	185.89	2.14%
16 Aug 2024	8668.93	8631.07	8703.06	8584.95	67.89	0.79%
15 Aug 2024	8601.04	8602.15	8620.01	8520.00	29.56	0.34%
14 Aug 2024	8571.48	8568.00	8599.00	8484.00	3.46	0.04%
13 Aug 2024	8568.02	8556.03	8650.00	8464.60	9.21	0.11%
12 Aug 2024	8558.81	8500.00	8672.36	8479.00	52.57	0.62%
09 Aug 2024	8506.24	8453.00	8516.94	8366.99	80.83	0.96%
08 Aug 2024	8425.41	8338.00	8446.22	8305.00	160.10	1.94%
07 Aug 2024	8265.31	8360.00	8462.00	8262.78	-44.03	-0.53%
06 Aug 2024	8309.34	8275.84	8495.00	8160.00	33.50	0.40%
05 Aug 2024	8275.84	8271.53	8417.04	8100.00	-270.42	-3.16%
02 Aug 2024	8546.26	8477.00	8546.26	8394.55	-8.25	-0.10%
01 Aug 2024	8554.51	8614.03	8636.00	8432.27	-52.97	-0.62%
31 Jul 2024	8607.48	8700.00	8700.00	8570.51	-54.50	-0.63%
30 Jul 2024	8661.98	8617.14	8700.00	8566.88	61.14	0.71%
29 Jul 2024	8600.84	8617.37	8630.00	8530.69	0.24	0.00%
26 Jul 2024	8600.60	8553.03	8683.95	8480.27	128.72	1.52%
25 Jul 2024	8471.88	8420.00	8650.00	8352.09	67.39	0.80%
24 Jul 2024	8404.49	8571.98	8695.00	8367.42	-195.43	-2.27%
23 Jul 2024	8599.92	8512.00	8687.06	8358.93	-41.20	-0.48%
22 Jul 2024	8641.12	8477.99	8641.12	8367.04	212.54	2.52%
19 Jul 2024	8428.58	8495.00	8507.74	8350.08	20.92	0.25%
18 Jul 2024	8407.66	8350.00	8662.86	8350.00	95.31	1.15%
17 Jul 2024	8312.35	8457.64	8468.87	8301.89	-187.65	-2.21%
16 Jul 2024	8500.00	8140.00	8540.00	8140.00	431.04	5.34%
15 Jul 2024	8068.96	8080.00	8200.00	8000.05	6.69	0.08%
12 Jul 2024	8062.27	8062.00	8243.13	8041.97	-7.62	-0.09%
11 Jul 2024	8069.89	7783.66	8119.98	7783.66	446.13	5.85%
10 Jul 2024	7623.76	7530.00	7634.71	7510.00	139.68	1.87%
09 Jul 2024	7484.08	7444.06	7570.00	7426.82	30.02	0.40%
08 Jul 2024	7454.06	7465.56	7508.50	7400.00	32.55	0.44%
05 Jul 2024	7421.51	7436.89	7475.02	7390.00	-35.48	-0.48%
03 Jul 2024	7456.99	7447.32	7528.00	7412.99	-3.71	-0.05%
02 Jul 2024	7460.70	7444.32	7512.00	7424.00	-21.46	-0.29%
01 Jul 2024	7482.16	7636.99	7695.13	7476.06	-106.40	-1.40%
28 Jun 2024	7588.56	7664.71	7756.00	7550.00	-68.36	-0.89%
27 Jun 2024	7656.92	7674.90	7716.39	7637.02	0.79	0.01%
26 Jun 2024	7656.13	7556.52	7668.95	7540.00	84.46	1.12%
25 Jun 2024	7571.67	7737.96	7737.96	7526.25	-169.11	-2.18%
24 Jun 2024	7740.78	7650.00	7785.01	7629.99	114.36	1.50%
21 Jun 2024	7626.42	7570.00	7693.91	7497.50	111.54	1.48%
20 Jun 2024	7514.88	7507.57	7562.30	7422.33	-24.88	-0.33%
18 Jun 2024	7539.76	7634.68	7676.13	7505.71	-148.22	-1.93%
17 Jun 2024	7687.98	7560.66	7704.89	7555.01	85.65	1.13%
14 Jun 2024	7602.33	7616.91	7616.91	7505.04	-55.52	-0.73%
13 Jun 2024	7657.85	7590.57	7694.65	7557.32	2.79	0.04%
12 Jun 2024	7655.06	7663.20	7929.49	7581.61	160.29	2.14%
11 Jun 2024	7494.77	7535.00	7535.00	7437.28	-49.43	-0.66%
10 Jun 2024	7544.20	7468.12	7568.53	7430.05	46.53	0.62%
07 Jun 2024	7497.67	7498.20	7573.00	7480.35	-92.75	-1.22%
06 Jun 2024	7590.42	7651.71	7666.61	7494.78	-53.58	-0.70%
05 Jun 2024	7644.00	7550.00	7651.58	7460.35	100.82	1.34%
04 Jun 2024	7543.18	7588.86	7650.26	7508.40	-84.14	-1.10%
03 Jun 2024	7627.32	7677.18	7754.50	7596.75	-53.41	-0.70%
31 May 2024	7680.73	7460.44	7712.30	7454.11	225.42	3.02%

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		-20827000.0	28466000.0	-2908000.0	7167000.0	22751000.0
Beginning Cash Position		2809782000.0	2636984000.0	2574518000.0	3215444000.0	2924793000.0
Capital Expenditure		-17875000.0	-18428000.0	-24877000.0	-29212000.0	-27292000.0
Cash Flow From Continuing Financing Activities		-1397012000.0	-1905136000.0	-832967000.0	-1898686000.0	-2037832000.0
Cash Flow From Continuing Investing Activities		-18179000.0	-27431000.0	-24100000.0	-26553000.0	-34836000.0
Cash Flow From Continuing Operating Activities		1242393000.0	1870101000.0	1497993000.0	1374462000.0	1435785000.0
Change In Inventory		-238284000.0	159091000.0	-161875000.0	-108557000.0	6662000.0
Change In Other Current Assets		-87374000.0	-26407000.0	-77563000.0	-157291000.0	-170541000.0
Change In Other Working Capital		176705000.0	-103659000.0	20637000.0	-11515000.0	-39585000.0
Change In Payables And Accrued Expense		-19954000.0	-13777000.0	49105000.0	-83215000.0	19202000.0
Change In Prepaid Assets	519000.0	-87374000.0	-26407000.0
Change In Receivables		1956000.0	-27384000.0	-59653000.0	62664000.0	-13140000.0
Change In Working Capital		-166951000.0	-12136000.0	-229349000.0	-297914000.0	-197402000.0
Changes In Cash		-172798000.0	-62466000.0	640926000.0	-550777000.0	-636883000.0
Common Stock Payments		-1538019000.0	-1500358000.0	-1081815000.0	-2057677000.0	-2144135000.0
Deferred Income Tax		-234000.0	-11101000.0	-3743000.0	5793000.0
Deferred Tax		-234000.0	-11101000.0	-3743000.0	5793000.0
Depreciation Amortization Depletion		19463000.0	17396000.0	16916000.0	18375000.0	19776000.0
Depreciation And Amortization		19463000.0	17396000.0	16916000.0	18375000.0	19776000.0
Dividend Received CFO		9500000.0	9000000.0	2000000.0	1500000.0	0.0
Dividends Received CFI		0.0	0.0	180000.0	2715000.0
End Cash Position		2636984000.0	2574518000.0	3215444000.0	2664667000.0	2287910000.0
Financing Cash Flow		-1397012000.0	-1905136000.0	-832967000.0	-1898686000.0	-2037832000.0
Free Cash Flow		1224518000.0	1851673000.0	1473116000.0	1345250000.0	1408493000.0
Income Tax Paid Supplemental Data		389383000.0	529820000.0	407185000.0	409853000.0	406825000.0
Interest Paid Supplemental Data		53680000.0	47502000.0	29202000.0	29203000.0	29433000.0
Investing Cash Flow		-18179000.0	-27431000.0	-24100000.0	-26553000.0	-34836000.0
Issuance Of Debt	923905000.0	0.0	0.0
Long Term Debt Issuance	923905000.0	0.0	0.0
Long Term Debt Payments		-1363000.0	-601495000.0	-1661000.0	-2634000.0	-3238000.0
Net Business Purchase And Sale		-1282000.0	-9735000.0	-1776000.0	-3100000.0	-11267000.0
Net Common Stock Issuance		-1538019000.0	-1500358000.0	-1081815000.0	-2057677000.0	-2144135000.0
Net Income From Continuing Operations		1236719000.0	1725575000.0	1591611000.0	1681928000.0	1587235000.0
Net Issuance Payments Of Debt		-1363000.0	-601495000.0	-1661000.0	-2634000.0	-3238000.0
Net Long Term Debt Issuance		-1363000.0	-601495000.0	-1661000.0	-2634000.0	-3238000.0
Net Other Financing Charges	-5062000.0
Net PPEPurchase And Sale		-16897000.0	-17696000.0	-22504000.0	-26168000.0	-26284000.0
Net Short Term Debt Issuance		0.0	-600000000.0	0.0
Operating Cash Flow		1242393000.0	1870101000.0	1497993000.0	1374462000.0	1435785000.0
Operating Gains Losses	-5492652000.0
Other Non Cash Items		106489000.0	30364000.0	23959000.0	-116312000.0	-77679000.0
Proceeds From Stock Option Exercised		142370000.0	196717000.0	250509000.0	161625000.0	109541000.0
Purchase Of Business		-1282000.0	-9735000.0	-1776000.0	-3100000.0	-11267000.0
Purchase Of PPE		-17875000.0	-18428000.0	-24877000.0	-29212000.0	-27292000.0
Repayment Of Debt		-1363000.0	-601495000.0	-1661000.0	-2634000.0	-3238000.0
Repurchase Of Capital Stock		-1538019000.0	-1500358000.0	-1081815000.0	-2057677000.0	-2144135000.0
Sale Of PPE		978000.0	732000.0	2373000.0	3044000.0	1008000.0
Short Term Debt Payments		0.0	-600000000.0	0.0
Stock Based Compensation		58234000.0	82537000.0	99507000.0	73925000.0	75311000.0

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 31.13%

- CAGR 15.04%

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