- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 11.34%

- CAGR 12.72%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1990	11.87% 2.45	-6.94% 2.28	-7.46% 2.11	17.06% 2.47	19.03% 2.94	-4.42% 2.81	-0.71% 2.79	-11.47% 2.47	-18.62% 2.01	12.94% 2.27	5.73% 2.4	17.08% 2.81	28.31%	2.45
1991	35.23% 3.8	-6.05% 3.57	5.04% 3.75	2.67% 3.85	7.53% 4.14	-10.39% 3.71	15.90% 4.3	30.00% 5.59	-8.41% 5.12	32.81% 6.8	1.18% 6.88	36.77% 9.41	234.88%	2.76
1992	5.42% 9.92	-11.79% 8.75	1.83% 8.91	28.06% 11.41	7.54% 12.27	-5.13% 11.64	8.76% 12.66	5.53% 13.36	9.36% 14.61	9.10% 15.94	4.89% 16.72	-0.96% 16.56	75.98%	3.11
1993	10.39% 18.28	0.88% 18.44	-2.55% 17.97	-3.51% 17.34	18.92% 20.62	-3.01% 20	9.40% 21.88	11.43% 24.38	3.81% 25.31	-1.86% 24.84	-3.74% 23.91	1.30% 24.22	46.26%	3.51
1994	-13.87% 20.86	-1.15% 20.62	-16.63% 17.19	3.61% 17.81	3.99% 18.52	-23.65% 14.14	9.41% 15.47	16.68% 18.05	15.12% 20.78	8.28% 22.5	-3.47% 21.72	-0.74% 21.56	-10.98%	3.96
1995	6.54% 22.97	4.09% 23.91	4.56% 25	18.76% 29.69	-10.54% 26.56	17.06% 31.09	13.09% 35.16	-1.79% 34.53	11.32% 38.44	8.95% 41.88	5.59% 44.22	-6.02% 41.56	92.76%	4.46
1996	-2.62% 40.47	14.85% 46.48	5.23% 48.91	2.86% 50.31	13.68% 57.19	-5.19% 54.22	-4.04% 52.03	8.78% 56.6	9.05% 61.72	-1.02% 61.09	11.26% 67.97	-5.52% 64.22	54.52%	5.03
1997	12.41% 72.19	-2.38% 70.47	-19.95% 56.41	0.27% 56.56	-0.83% 56.09	-5.15% 53.2	15.13% 61.25	-5.22% 58.05	-4.98% 55.16	0.00% 55.16	14.58% 63.2	-6.30% 59.22	-7.79%	5.67
1998	7.13% 63.44	19.33% 75.7	10.01% 83.28	-4.03% 79.92	-4.10% 76.64	-11.52% 67.81	-49.77% 34.06	-24.78% 25.62	-1.80% 25.16	65.18% 41.56	2.26% 42.5	-4.42% 40.62	-31.41%	6.39
1999	-19.60% 32.66	17.70% 38.44	28.46% 49.38	-33.86% 32.66	6.22% 34.69	0.00% 34.69	1.79% 35.31	-0.88% 35	-3.57% 33.75	41.21% 47.66	19.01% 56.72	19.29% 67.66	66.57%	7.20
2000	-20.80% 53.59	41.41% 75.78	-30.51% 52.66	-61.28% 20.39	30.26% 26.56	3.54% 27.5	-9.09% 25	33.76% 33.44	-18.24% 27.34	12.58% 30.78	-9.65% 27.81	20.78% 33.59	-50.35%	8.12
2001	10.72% 37.19	-10.51% 33.28	-31.91% 22.66	25.77% 28.5	4.39% 29.75	17.55% 34.97	-32.31% 23.67	-22.98% 18.23	-28.80% 12.98	34.98% 17.52	24.89% 21.88	-10.79% 19.52	-41.89%	9.15
2002	-11.89% 17.2	6.98% 18.4	-17.93% 15.1	-33.11% 10.1	-13.86% 8.7	-1.49% 8.57	-8.98% 7.8	-26.92% 5.7	-21.05% 4.5	28.44% 5.78	34.08% 7.75	-18.71% 6.3	-67.73%	10.31
2003	-4.76% 6	-11.67% 5.3	2.45% 5.43	51.93% 8.25	-1.58% 8.12	-7.02% 7.55	5.30% 7.95	5.03% 8.35	-5.63% 7.88	-2.54% 7.68	10.42% 8.48	16.16% 9.85	56.35%	11.62
2004	6.40% 10.48	8.78% 11.4	-0.88% 11.3	1.77% 11.5	5.39% 12.12	3.14% 12.5	-9.20% 11.35	7.31% 12.18	8.37% 13.2	-1.67% 12.98	12.63% 14.62	0.75% 14.73	49.54%	13.10
2005	-3.26% 14.25	1.61% 14.48	-3.45% 13.98	-4.86% 13.3	13.16% 15.05	5.98% 15.95	8.15% 17.25	-12.17% 15.15	14.98% 17.42	-6.60% 16.27	-9.77% 14.68	3.88% 15.25	3.53%	14.77
2006	2.62% 15.65	-2.75% 15.22	7.29% 16.33	-8.51% 14.94	-10.71% 13.34	-4.72% 12.71	21.64% 15.46	4.20% 16.11	8.38% 17.46	11.91% 19.54	-0.92% 19.36	-6.92% 18.02	18.16%	16.65
2007	9.99% 19.82	-3.78% 19.07	-0.37% 19	-6.47% 17.77	5.12% 18.68	15.69% 21.61	-18.42% 17.63	-0.11% 17.61	-1.08% 17.42	9.64% 19.1	-12.57% 16.7	6.89% 17.85	-0.94%	18.77
2008	-7.84% 16.45	-6.93% 15.31	4.38% 15.98	9.07% 17.43	7.75% 18.78	-11.24% 16.67	16.20% 19.37	3.67% 20.08	-8.37% 18.4	-29.40% 12.99	-11.01% 11.56	9.43% 12.65	-29.13%	21.16
2009	-28.85% 9	-9.56% 8.14	22.60% 9.98	11.72% 11.15	3.86% 11.58	0.95% 11.69	10.44% 12.91	3.02% 13.3	3.91% 13.82	7.89% 14.91	1.01% 15.06	8.50% 16.34	29.17%	23.85
2010	1.35% 16.56	5.13% 17.41	3.68% 18.05	2.99% 18.59	-11.35% 16.48	-4.92% 15.67	14.49% 17.94	-5.13% 17.02	14.81% 19.54	9.88% 21.47	-0.23% 21.42	5.18% 22.53	37.88%	26.88
2011	-1.33% 22.23	6.61% 23.7	-5.11% 22.49	7.91% 24.27	-4.04% 23.29	-1.55% 22.93	-9.33% 20.79	-13.42% 18	-14.56% 15.38	35.44% 20.83	0.00% 20.83	-12.34% 18.26	-18.95%	30.30
2012	37.84% 25.17	6.08% 26.7	4.64% 27.94	-22.76% 21.58	-6.39% 20.2	3.76% 20.96	2.77% 21.54	-1.35% 21.25	2.45% 21.77	-7.30% 20.18	0.35% 20.25	11.16% 22.51	23.27%	34.15
2013	2.98% 23.18	-0.17% 23.14	10.16% 25.49	-5.81% 24.01	4.58% 25.11	-2.31% 24.53	10.40% 27.08	-3.73% 26.07	9.17% 28.46	-2.46% 27.76	17.22% 32.54	8.76% 35.39	57.22%	38.49
2014	0.82% 35.68	10.17% 39.31	-9.90% 35.42	-0.14% 35.37	4.04% 36.8	5.43% 38.8	-7.32% 35.96	7.59% 38.69	-4.63% 36.9	3.39% 38.15	2.41% 39.07	-6.19% 36.65	3.56%	43.39
2015	-8.84% 33.41	3.74% 34.66	4.36% 36.17	6.00% 38.34	7.64% 41.27	-0.61% 41.02	-11.38% 36.35	-8.89% 33.12	-4.17% 31.74	11.66% 35.44	1.69% 36.04	-3.91% 34.63	-5.51%	48.91
2016	-14.50% 29.61	4.39% 30.91	7.28% 33.16	9.95% 36.46	-1.97% 35.74	5.15% 37.58	5.72% 39.73	7.40% 42.67	3.84% 44.31	7.06% 47.44	2.68% 48.71	-5.01% 46.27	33.61%	55.13
2017	13.62% 52.57	2.51% 53.89	-2.49% 52.55	2.85% 54.05	6.53% 57.58	-4.27% 55.12	0.13% 55.19	1.47% 56	0.50% 56.28	18.07% 66.45	-4.17% 63.68	-4.57% 60.77	31.34%	62.14
2018	19.60% 72.68	1.49% 73.76	5.76% 78.01	5.56% 82.35	4.72% 86.24	8.78% 93.81	-2.03% 91.91	8.74% 99.94	6.25% 106.19	-22.39% 82.41	4.95% 86.49	-4.15% 82.9	36.42%	70.04
2019	2.28% 84.79	9.47% 92.82	-0.69% 92.18	-1.86% 90.47	-7.09% 84.06	6.78% 89.76	-24.49% 67.78	-3.41% 65.47	4.14% 68.18	-1.86% 66.91	14.48% 76.6	-2.23% 74.89	-9.66%	78.95
2020	10.99% 83.12	-9.11% 75.55	-18.98% 61.21	13.14% 69.25	10.30% 76.38	1.85% 77.79	9.99% 85.56	6.84% 91.41	-9.51% 82.72	1.40% 83.88	28.58% 107.85	10.90% 119.61	59.71%	88.99
2021	11.12% 132.91	3.03% 136.94	0.52% 137.65	-4.87% 130.94	2.44% 134.14	5.31% 141.26	-4.11% 135.45	-2.80% 131.66	-9.02% 119.79	6.31% 127.35	-13.95% 109.58	10.56% 121.15	1.29%	100.31
2022	-4.04% 116.26	-4.28% 111.28	-3.20% 107.72	6.02% 114.21	2.03% 116.53	-8.74% 106.34	16.02% 123.38	-6.88% 114.89	-8.96% 104.6	12.65% 117.83	7.96% 127.21	-5.64% 120.04	-0.92%	113.07
2023	12.36% 134.88	-7.08% 125.33	2.31% 128.23	-1.90% 125.79	6.84% 134.4	5.88% 142.3	2.47% 145.81	0.93% 147.17	-3.73% 141.68	-0.89% 140.42	12.06% 157.36	11.18% 174.96	45.75%	127.45
2024	3.25% 180.65	1.31% 183.01	3.24% 188.94	-6.09% 177.44	-0.68% 176.24	3.08% 181.67	-2.10% 177.85	0.70% 179.09	0.88% 180.66	2.58% 185.33	7.95% 200.06	-8.09% 183.87	5.09%	143.66
2025	5.23% 193.48	-15.43% 163.63	-5.30% 154.95	0.01% 154.97	8.61% 168.32								-8.46%	161.93

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	2:5	28 Feb 2006
Split	2:1	09 Mar 1998
Split	2:1	01 Mar 1996
Split	2:1	26 Feb 1993
Split	2:1	26 Feb 1992
Split	3:2	28 Jun 1991

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
30 May 2025	168.32	167.70	168.85	166.45	0.39	0.23%
29 May 2025	167.93	168.71	168.71	166.36	0.55	0.33%
28 May 2025	167.38	170.87	171.34	167.15	-3.99	-2.33%
27 May 2025	171.37	171.20	171.75	169.31	2.60	1.54%
23 May 2025	168.77	167.64	169.73	167.33	-1.60	-0.94%
22 May 2025	170.37	169.09	171.28	168.21	1.24	0.73%
21 May 2025	169.13	171.42	172.73	169.06	-4.11	-2.37%
20 May 2025	173.24	172.12	174.26	171.50	0.85	0.49%
19 May 2025	172.39	170.32	172.90	169.48	-0.52	-0.30%
16 May 2025	172.91	171.35	173.05	169.94	1.11	0.65%
15 May 2025	171.80	170.26	172.07	170.03	0.33	0.19%
14 May 2025	171.47	170.30	172.19	169.52	0.51	0.30%
13 May 2025	170.96	170.47	172.75	170.08	0.45	0.26%
12 May 2025	170.51	167.98	170.90	167.43	7.49	4.59%
09 May 2025	163.02	168.06	168.06	162.64	-1.72	-1.04%
08 May 2025	164.74	161.26	166.11	159.97	3.69	2.29%
07 May 2025	161.05	159.63	161.41	158.94	2.33	1.47%
06 May 2025	158.72	159.19	162.40	158.14	-2.61	-1.62%
05 May 2025	161.33	158.64	162.95	158.64	1.24	0.77%
02 May 2025	160.09	159.04	162.92	157.64	3.75	2.40%
01 May 2025	156.34	160.21	160.59	151.67	1.37	0.88%
30 Apr 2025	154.97	151.66	155.33	149.99	1.32	0.86%
29 Apr 2025	153.65	151.84	154.21	151.84	1.82	1.20%
28 Apr 2025	151.83	153.95	155.81	151.34	-2.20	-1.43%
25 Apr 2025	154.03	150.78	154.13	150.44	2.39	1.58%
24 Apr 2025	151.64	146.88	152.06	146.19	3.94	2.67%
23 Apr 2025	147.70	147.61	151.17	146.77	3.89	2.70%
22 Apr 2025	143.81	141.89	143.97	140.70	4.19	3.00%
21 Apr 2025	139.62	142.19	142.27	138.32	-3.94	-2.74%
17 Apr 2025	143.56	144.38	144.87	142.92	-0.42	-0.29%
16 Apr 2025	143.98	144.62	146.94	141.33	-3.08	-2.09%
15 Apr 2025	147.06	146.62	148.52	146.54	0.52	0.35%
14 Apr 2025	146.54	147.09	147.91	145.19	1.22	0.84%
11 Apr 2025	145.32	143.62	145.75	140.66	1.56	1.09%
10 Apr 2025	143.76	144.86	146.73	139.34	-5.48	-3.67%
09 Apr 2025	149.24	134.61	149.62	133.38	12.50	9.14%
08 Apr 2025	136.74	142.72	145.11	134.26	-2.95	-2.11%
07 Apr 2025	139.69	136.91	144.81	134.16	-0.08	-0.06%
04 Apr 2025	139.77	145.85	145.85	139.66	-9.76	-6.53%
03 Apr 2025	149.53	151.83	152.86	146.90	-7.63	-4.85%
02 Apr 2025	157.16	154.74	158.42	154.60	0.96	0.61%
01 Apr 2025	156.20	154.19	156.44	153.20	1.25	0.81%
31 Mar 2025	154.95	153.76	155.40	151.92	0.15	0.10%
28 Mar 2025	154.80	159.93	160.62	154.27	-5.51	-3.44%
27 Mar 2025	160.31	161.11	161.38	158.65	-1.84	-1.13%
26 Mar 2025	162.15	162.68	163.91	161.00	-0.65	-0.40%
25 Mar 2025	162.80	162.62	163.30	161.14	1.35	0.84%
24 Mar 2025	161.45	161.41	163.06	160.41	1.61	1.01%
21 Mar 2025	159.84	158.83	160.93	157.60	-0.06	-0.04%
20 Mar 2025	159.90	160.20	161.60	159.32	-1.34	-0.83%
19 Mar 2025	161.24	159.61	162.44	159.61	1.22	0.76%
18 Mar 2025	160.02	158.14	160.08	157.78	1.23	0.77%
17 Mar 2025	158.79	155.53	160.30	154.79	2.99	1.92%
14 Mar 2025	155.80	155.13	156.25	153.21	2.50	1.63%
13 Mar 2025	153.30	155.79	156.92	151.80	-3.70	-2.36%
12 Mar 2025	157.00	158.42	159.87	155.94	-0.28	-0.18%
11 Mar 2025	157.28	160.33	160.78	156.38	-3.74	-2.32%
10 Mar 2025	161.02	160.77	162.70	159.41	-1.63	-1.00%
07 Mar 2025	162.65	160.09	163.09	158.12	2.09	1.30%
06 Mar 2025	160.56	160.04	161.89	159.18	-0.60	-0.37%
05 Mar 2025	161.16	158.02	161.56	157.39	2.72	1.72%
04 Mar 2025	158.44	159.04	160.31	155.53	-2.12	-1.32%
03 Mar 2025	160.56	165.00	165.01	159.56	-3.07	-1.88%
28 Feb 2025	163.63	163.43	163.76	160.81	0.88	0.54%
27 Feb 2025	162.75	163.63	165.62	162.22	-0.28	-0.17%
26 Feb 2025	163.03	162.99	165.10	162.40	0.31	0.19%
25 Feb 2025	162.72	162.69	165.01	161.54	0.14	0.09%
24 Feb 2025	162.58	162.12	163.97	160.53	0.93	0.58%
21 Feb 2025	161.65	165.81	165.92	161.02	-4.11	-2.48%
20 Feb 2025	165.76	169.81	169.81	164.43	-4.16	-2.45%
19 Feb 2025	169.92	170.44	170.44	167.37	-0.87	-0.51%
18 Feb 2025	170.79	171.17	172.09	169.00	-0.31	-0.18%
14 Feb 2025	171.10	168.00	171.31	166.69	3.17	1.89%
13 Feb 2025	167.93	166.94	168.01	165.09	1.36	0.82%
12 Feb 2025	166.57	166.40	167.49	164.68	-1.41	-0.84%
11 Feb 2025	167.98	166.82	169.99	166.82	-0.44	-0.26%
10 Feb 2025	168.42	170.33	171.59	165.97	-0.60	-0.35%
07 Feb 2025	169.02	172.75	173.92	167.65	-2.59	-1.51%
06 Feb 2025	171.61	182.76	185.05	169.73	-18.15	-9.56%
05 Feb 2025	189.76	190.99	193.48	189.01	-1.31	-0.69%
04 Feb 2025	191.07	191.57	193.44	190.68	1.19	0.63%
03 Feb 2025	189.88	190.00	190.92	185.00	-3.60	-1.86%
31 Jan 2025	193.48	192.86	195.23	191.84	1.47	0.77%
30 Jan 2025	192.01	190.58	194.12	190.23	2.93	1.55%
29 Jan 2025	189.08	190.06	190.42	187.27	-1.85	-0.97%
28 Jan 2025	190.93	189.14	192.75	187.79	2.45	1.30%
27 Jan 2025	188.48	187.93	191.68	187.41	-0.48	-0.25%
24 Jan 2025	188.96	189.07	190.27	188.50	-0.11	-0.06%
23 Jan 2025	189.07	186.77	189.07	186.49	1.14	0.61%
22 Jan 2025	187.93	188.05	189.56	187.72	0.03	0.02%
21 Jan 2025	187.90	189.55	190.04	184.82	0.11	0.06%
17 Jan 2025	187.79	189.53	189.53	187.31	0.82	0.44%
16 Jan 2025	186.97	185.90	187.67	185.08	1.60	0.86%
15 Jan 2025	185.37	189.16	189.26	185.24	-0.13	-0.07%
14 Jan 2025	185.50	183.41	185.83	183.39	3.08	1.69%
13 Jan 2025	182.42	181.06	183.07	180.92	0.04	0.02%
10 Jan 2025	182.38	182.22	184.68	180.82	-1.98	-1.07%
08 Jan 2025	184.36	183.09	184.90	182.25	1.27	0.69%
07 Jan 2025	183.09	185.87	186.13	181.31	-1.74	-0.94%
06 Jan 2025	184.83	185.21	186.41	184.46	0.29	0.16%
03 Jan 2025	184.54	183.72	185.15	183.00	1.53	0.84%
02 Jan 2025	183.01	184.41	184.96	181.61	-0.86	-0.47%
31 Dec 2024	183.87	184.62	184.62	182.74	0.21	0.11%
30 Dec 2024	183.66	183.15	184.35	181.44	-0.84	-0.46%
27 Dec 2024	184.50	185.03	186.19	182.54	-1.41	-0.76%
26 Dec 2024	185.91	186.67	186.76	185.32	-1.19	-0.64%
24 Dec 2024	187.10	186.11	187.25	184.84	1.85	1.00%
23 Dec 2024	185.25	186.68	186.68	184.11	-2.33	-1.24%
20 Dec 2024	187.58	185.51	188.80	185.23	0.45	0.24%
19 Dec 2024	187.13	190.19	192.05	186.96	-1.70	-0.90%
18 Dec 2024	188.83	196.90	197.16	187.85	-8.07	-4.10%
17 Dec 2024	196.90	199.89	199.89	196.55	-3.17	-1.58%
16 Dec 2024	200.07	198.90	201.77	196.63	1.39	0.70%
13 Dec 2024	198.68	201.05	202.12	197.72	-2.62	-1.30%
12 Dec 2024	201.30	202.21	203.09	200.57	-0.59	-0.29%
11 Dec 2024	201.89	199.68	202.75	199.54	3.54	1.78%
10 Dec 2024	198.35	198.76	200.22	197.55	-1.24	-0.62%
09 Dec 2024	199.59	200.68	201.60	199.39	-1.33	-0.66%
06 Dec 2024	200.92	202.19	202.80	200.00	0.06	0.03%
05 Dec 2024	200.86	200.96	201.29	199.51	-0.33	-0.16%
04 Dec 2024	201.19	200.50	202.78	199.85	0.99	0.49%
03 Dec 2024	200.20	198.71	200.45	198.06	0.82	0.41%
02 Dec 2024	199.38	198.70	200.34	196.25	-0.68	-0.34%
29 Nov 2024	200.06	199.45	200.45	197.53	1.05	0.53%
27 Nov 2024	199.01	198.39	199.42	197.03	-0.25	-0.13%
26 Nov 2024	199.26	200.49	200.68	198.46	-1.33	-0.66%
25 Nov 2024	200.59	197.81	201.66	197.81	2.95	1.49%
22 Nov 2024	197.64	192.65	197.83	191.98	4.89	2.54%
21 Nov 2024	192.75	190.76	193.84	189.10	4.25	2.25%
20 Nov 2024	188.50	189.00	189.46	186.96	-0.77	-0.41%
19 Nov 2024	189.27	187.15	189.84	186.89	0.01	0.01%
18 Nov 2024	189.26	189.74	190.51	187.50	-0.75	-0.39%
15 Nov 2024	190.01	190.59	191.76	188.74	-1.10	-0.58%
14 Nov 2024	191.11	193.57	195.56	190.65	-2.35	-1.21%
13 Nov 2024	193.46	192.44	195.10	192.11	0.54	0.28%
12 Nov 2024	192.92	193.05	194.59	192.19	-1.17	-0.60%
11 Nov 2024	194.09	192.76	197.58	192.23	1.26	0.65%
08 Nov 2024	192.83	189.39	193.75	183.73	2.78	1.46%
07 Nov 2024	190.05	193.85	196.99	189.44	-7.99	-4.03%
06 Nov 2024	198.04	195.01	199.48	194.29	8.05	4.24%
05 Nov 2024	189.99	186.60	190.01	186.60	3.76	2.02%
04 Nov 2024	186.23	184.59	187.09	184.33	1.20	0.65%
01 Nov 2024	185.03	183.45	187.49	182.36	-0.30	-0.16%
31 Oct 2024	185.33	186.55	187.08	184.47	-1.51	-0.81%
30 Oct 2024	186.84	189.41	190.80	186.53	-2.51	-1.33%
29 Oct 2024	189.35	185.99	190.87	185.26	4.10	2.21%
28 Oct 2024	185.25	188.13	188.99	185.09	-1.76	-0.94%
25 Oct 2024	187.01	184.71	187.52	184.68	3.38	1.84%
24 Oct 2024	183.63	184.73	184.80	182.49	0.04	0.02%
23 Oct 2024	183.59	182.12	183.68	179.78	0.66	0.36%
22 Oct 2024	182.93	183.96	184.52	181.70	-1.88	-1.02%
21 Oct 2024	184.81	183.81	184.88	182.77	0.41	0.22%
18 Oct 2024	184.40	186.22	186.96	184.18	-0.82	-0.44%
17 Oct 2024	185.22	185.40	186.11	183.97	0.74	0.40%
16 Oct 2024	184.48	184.01	186.00	183.15	0.47	0.26%
15 Oct 2024	184.01	185.50	188.08	183.48	-1.49	-0.80%
14 Oct 2024	185.50	181.99	186.11	181.99	4.50	2.49%
11 Oct 2024	181.00	180.98	181.71	180.26	0.61	0.34%
10 Oct 2024	180.39	180.21	181.84	179.63	-1.20	-0.66%
09 Oct 2024	181.59	178.39	182.00	178.35	3.59	2.02%
08 Oct 2024	178.00	177.88	178.38	176.48	0.71	0.40%
07 Oct 2024	177.29	178.77	179.32	176.40	-2.31	-1.29%
04 Oct 2024	179.60	178.78	179.74	178.13	2.53	1.43%
03 Oct 2024	177.07	176.91	177.90	176.00	-0.84	-0.47%
02 Oct 2024	177.91	175.71	178.11	174.74	1.94	1.10%
01 Oct 2024	175.97	180.09	180.64	175.50	-4.69	-2.60%
30 Sep 2024	180.66	181.61	182.51	179.68	-1.52	-0.83%
27 Sep 2024	182.18	181.22	182.71	180.17	1.17	0.65%
26 Sep 2024	181.01	177.95	181.14	176.52	4.81	2.73%
25 Sep 2024	176.20	178.12	178.39	175.59	-1.59	-0.89%
24 Sep 2024	177.79	177.96	178.77	176.43	-0.17	-0.10%
23 Sep 2024	177.96	176.71	178.26	176.24	2.06	1.17%
20 Sep 2024	175.90	178.60	178.60	174.59	-3.23	-1.80%
19 Sep 2024	179.13	179.73	180.61	177.98	4.00	2.28%
18 Sep 2024	175.13	176.06	177.33	174.70	-0.57	-0.32%
17 Sep 2024	175.70	174.91	176.49	173.95	1.94	1.12%
16 Sep 2024	173.76	173.16	174.03	171.42	1.53	0.89%
13 Sep 2024	172.23	170.84	172.84	170.11	1.29	0.75%
12 Sep 2024	170.94	168.78	171.66	167.56	2.25	1.33%
11 Sep 2024	168.69	166.56	168.84	164.36	1.75	1.05%
10 Sep 2024	166.94	169.03	169.48	165.83	-0.86	-0.51%
09 Sep 2024	167.80	166.19	168.72	166.19	3.04	1.85%
06 Sep 2024	164.76	168.99	169.79	164.44	-3.74	-2.22%
05 Sep 2024	168.50	169.64	170.04	167.56	-1.71	-1.00%
04 Sep 2024	170.21	173.12	173.12	170.06	-3.41	-1.96%
03 Sep 2024	173.62	178.36	179.15	172.84	-5.47	-3.05%
30 Aug 2024	179.09	178.74	180.00	175.68	1.98	1.12%
29 Aug 2024	177.11	175.28	178.74	175.28	3.23	1.86%
28 Aug 2024	173.88	175.35	176.08	173.45	-2.18	-1.24%
27 Aug 2024	176.06	174.95	176.35	173.30	0.11	0.06%
26 Aug 2024	175.95	178.00	178.29	175.37	-1.36	-0.77%
23 Aug 2024	177.31	176.23	177.49	174.77	2.34	1.34%
22 Aug 2024	174.97	177.70	178.61	174.73	-2.58	-1.45%
21 Aug 2024	177.55	176.54	177.63	176.06	1.38	0.78%
20 Aug 2024	176.17	176.46	177.16	175.69	-0.17	-0.10%
19 Aug 2024	176.34	173.85	176.43	173.52	2.78	1.60%
16 Aug 2024	173.56	172.95	174.81	172.80	0.20	0.12%
15 Aug 2024	173.36	174.56	175.19	172.86	0.94	0.55%
14 Aug 2024	172.42	171.99	172.68	169.91	0.33	0.19%
13 Aug 2024	172.09	170.77	172.98	169.41	1.90	1.12%
12 Aug 2024	170.19	173.50	174.04	169.77	-2.96	-1.71%
09 Aug 2024	173.15	170.42	173.50	169.80	2.73	1.60%
08 Aug 2024	170.42	169.06	171.49	167.92	3.25	1.94%
07 Aug 2024	167.17	171.93	172.35	166.66	-1.93	-1.14%
06 Aug 2024	169.10	169.38	172.56	168.49	0.92	0.55%
05 Aug 2024	168.18	168.01	170.00	164.56	-3.87	-2.25%
02 Aug 2024	172.05	173.09	173.42	169.38	-3.82	-2.17%
01 Aug 2024	175.87	173.83	181.04	172.21	-1.98	-1.11%
31 Jul 2024	177.85	178.55	179.86	177.62	1.38	0.78%
30 Jul 2024	176.47	177.81	180.31	175.27	-0.75	-0.42%
29 Jul 2024	177.22	174.27	177.43	173.07	3.42	1.97%
26 Jul 2024	173.80	174.95	176.78	173.48	-0.07	-0.04%
25 Jul 2024	173.87	173.87	175.99	171.09	1.55	0.90%
24 Jul 2024	172.32	176.71	177.12	172.02	-5.45	-3.07%
23 Jul 2024	177.77	178.48	181.19	177.22	-0.64	-0.36%
22 Jul 2024	178.41	176.72	179.18	175.20	2.49	1.42%
19 Jul 2024	175.92	176.68	176.70	173.90	-0.16	-0.09%
18 Jul 2024	176.08	179.77	179.77	175.42	-3.69	-2.05%
17 Jul 2024	179.77	183.01	184.00	179.62	-4.31	-2.34%
16 Jul 2024	184.08	184.97	186.42	183.11	-0.45	-0.24%
15 Jul 2024	184.53	183.21	184.68	182.10	1.80	0.99%
12 Jul 2024	182.73	179.77	183.99	178.60	2.96	1.65%
11 Jul 2024	179.77	178.19	181.14	177.12	3.08	1.74%
10 Jul 2024	176.69	177.62	177.94	173.38	-0.79	-0.45%
09 Jul 2024	177.48	180.40	182.66	174.32	-9.84	-5.25%
08 Jul 2024	187.32	186.46	187.78	185.39	0.86	0.46%
05 Jul 2024	186.46	183.43	186.62	183.14	2.49	1.35%
03 Jul 2024	183.97	182.69	184.51	182.07	1.08	0.59%
02 Jul 2024	182.89	181.02	184.23	181.02	1.87	1.03%
01 Jul 2024	181.02	180.83	181.81	178.87	-0.65	-0.36%
28 Jun 2024	181.67	181.88	184.48	181.26	0.41	0.23%
27 Jun 2024	181.26	177.60	181.29	175.74	3.66	2.06%
26 Jun 2024	177.60	176.55	178.24	174.53	0.57	0.32%
25 Jun 2024	177.03	177.95	178.70	175.94	-0.57	-0.32%
24 Jun 2024	177.60	176.95	179.13	176.82	0.39	0.22%
21 Jun 2024	177.21	176.83	177.63	175.07	1.18	0.67%
20 Jun 2024	176.03	172.50	176.09	172.24	3.00	1.73%
18 Jun 2024	173.03	172.61	173.73	172.16	0.35	0.20%
17 Jun 2024	172.68	173.50	173.69	171.84	-0.82	-0.47%
14 Jun 2024	173.50	174.58	174.88	171.93	-0.77	-0.44%
13 Jun 2024	174.27	176.12	177.35	173.90	-2.69	-1.52%
12 Jun 2024	176.96	176.04	179.69	175.02	2.46	1.41%
11 Jun 2024	174.50	174.66	176.02	173.07	-1.04	-0.59%
10 Jun 2024	175.54	173.00	176.18	173.00	1.06	0.61%
07 Jun 2024	174.48	175.00	175.96	173.60	-0.12	-0.07%
06 Jun 2024	174.60	172.51	175.16	172.51	2.42	1.41%
05 Jun 2024	172.18	172.27	172.50	171.25	0.71	0.41%
04 Jun 2024	171.47	171.78	172.07	168.18	-2.64	-1.52%
03 Jun 2024	174.11	177.00	178.77	172.09	-2.13	-1.21%
31 May 2024	176.24	174.74	176.52	171.83	2.38	1.37%

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

	2020-09-30	2021-09-30	2022-09-30	2023-09-30	2024-09-30	2025-03-31
Beginning Cash Position		275960000.0	327047000.0	272888000.0	288798000.0	249474000.0
Capital Expenditure		-25263000.0	-25947000.0	-24614000.0	-18368000.0	-15741000.0
Cash Flow From Continuing Financing Activities		370264000.0	-264081000.0	268313000.0	-650725000.0	-827483000.0
Cash Flow From Continuing Investing Activities		-687859000.0	-201201000.0	-866115000.0	-124814000.0	-14246000.0
Cash Flow From Continuing Operating Activities		368809000.0	435326000.0	610861000.0	749984000.0	831651000.0
Change In Account Payable		25096000.0	6957000.0	15918000.0	-24368000.0	-11428000.0
Change In Accrued Expense			-6645000.0	7845000.0	8404000.0
Change In Income Tax Payable		13979000.0	-15329000.0	4639000.0	65006000.0	52484000.0
Change In Other Current Assets		-14206000.0	-40643000.0	6974000.0	-16137000.0	-2127000.0
Change In Other Current Liabilities		-7129000.0	-13610000.0	-1929000.0	-13245000.0	-5548000.0
Change In Other Working Capital		-77944000.0	19169000.0	74249000.0	64417000.0	46212000.0
Change In Payable		39075000.0	-8372000.0	20557000.0	40638000.0	41056000.0
Change In Payables And Accrued Expense		39075000.0	-15017000.0	28402000.0	49042000.0	49460000.0
Change In Receivables		-119418000.0	-165006000.0	-98607000.0	-34629000.0	-14164000.0
Change In Tax Payable		13979000.0	-15329000.0	4639000.0	65006000.0	52484000.0
Change In Working Capital		-179622000.0	-215107000.0	9089000.0	49448000.0	73833000.0
Changes In Account Receivables		-119418000.0	-165006000.0	-98607000.0	-34629000.0	-14164000.0
Changes In Cash		51214000.0	-29956000.0	13059000.0	-25555000.0	-10078000.0
Common Stock Issuance		21575000.0	21207000.0	21652000.0	25674000.0	26272000.0
Common Stock Payments		-30000000.0	-125000000.0	0.0	0.0	-150000000.0
Deferred Income Tax		-158105000.0	42963000.0	16676000.0	-39040000.0
Deferred Tax		-158105000.0	42963000.0	16676000.0	-39040000.0
Depreciation		122534000.0	122040000.0	137162000.0	141407000.0	139232000.0
Depreciation Amortization Depletion		122534000.0	122040000.0	137162000.0	141407000.0	139232000.0
Depreciation And Amortization		122534000.0	122040000.0	137162000.0	141407000.0	139232000.0
Effect Of Exchange Rate Changes		-127000.0	-24203000.0	2851000.0	3223000.0	-3654000.0
End Cash Position		327047000.0	272888000.0	288798000.0	266466000.0	239396000.0
Financing Cash Flow		370264000.0	-264081000.0	268313000.0	-650725000.0	-827483000.0
Free Cash Flow		343546000.0	409379000.0	586247000.0	731616000.0	815910000.0
Gain Loss On Investment Securities		-68829000.0	31854000.0
Gain Loss On Sale Of Business		0.0	-29808000.0	0.0	0.0
Investing Cash Flow		-687859000.0	-201201000.0	-866115000.0	-124814000.0	-14246000.0
Issuance Of Capital Stock		21575000.0	21207000.0	21652000.0	25674000.0	26272000.0
Issuance Of Debt		600000000.0	264000000.0	1540000000.0	1084845000.0	1205000000.0
Long Term Debt Issuance		600000000.0	264000000.0	1540000000.0	1084845000.0	1205000000.0
Long Term Debt Payments		-168354000.0	-355297000.0	-1197536000.0	-1039003000.0	-1823457000.0
Net Business Purchase And Sale		-718030000.0	-250425000.0	-828425000.0	-93457000.0	0.0
Net Common Stock Issuance		-8425000.0	-103793000.0	21652000.0	25674000.0	-123728000.0
Net Income From Continuing Operations		476923000.0	313081000.0	245540000.0	376333000.0	440377000.0
Net Intangibles Purchase And Sale		-550000.0	-6451000.0	-800000.0	-3990000.0
Net Investment Purchase And Sale		55434000.0	71763000.0	-13076000.0	-13078000.0	1406000.0
Net Issuance Payments Of Debt		431646000.0	-91297000.0	342464000.0	45842000.0	-618457000.0
Net Long Term Debt Issuance		431646000.0	-91297000.0	342464000.0	45842000.0	-618457000.0
Net Other Financing Charges		-52957000.0	-68991000.0	-95803000.0	-722241000.0	-85298000.0
Net Other Investing Changes			3408000.0		89000.0
Net PPEPurchase And Sale		-24713000.0	-19496000.0	-23814000.0	-14378000.0	-11751000.0
Net Short Term Debt Issuance	-155125000.0	432000000.0
Operating Cash Flow		368809000.0	435326000.0	610861000.0	749984000.0	831651000.0
Operating Gains Losses		-68829000.0	2046000.0
Other Non Cash Items		-1381000.0	-4560000.0	-4065000.0	-1625000.0	-371000.0
Purchase Of Business		-718030000.0	-282943000.0	-828425000.0	-93457000.0	0.0
Purchase Of Intangibles		-550000.0	-6451000.0	-800000.0	-3990000.0
Purchase Of Investment		-11562000.0	0.0	-13425000.0	-13078000.0
Purchase Of PPE		-24713000.0	-19496000.0	-23814000.0	-14378000.0	-11751000.0
Repayment Of Debt		-168354000.0	-355297000.0	-1197536000.0	-1039003000.0	-1823457000.0
Repurchase Of Capital Stock		-30000000.0	-125000000.0	0.0	0.0	-150000000.0
Sale Of Business	0.0	0.0	32518000.0		0.0
Sale Of Investment		66996000.0	71763000.0	349000.0	0.0
Short Term Debt Issuance	455000000.0	600000000.0
Short Term Debt Payments	-610125000.0	-168000000.0
Stock Based Compensation		177289000.0	174863000.0	206459000.0	223461000.0	217620000.0

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 11.34%

- CAGR 12.72%

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