- Sensexindia.in

Historical Data

- CAGR 16.90%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1999												7.15% 9.44		9.44
2000	-2.01% 9.25	-6.05% 8.69	112.89% 18.5	-5.41% 17.5	-9.66% 15.81	19.42% 18.88	4.61% 19.75	1.87% 20.12	44.73% 29.12	-13.94% 25.06	-23.18% 19.25	22.70% 23.62	150.21%	11.04
2001	-19.56% 19	-31.26% 13.06	7.20% 14	-6.07% 13.15	25.48% 16.5	-7.88% 15.2	-9.87% 13.7	12.63% 15.43	3.37% 15.95	-4.89% 15.17	-3.10% 14.7	10.82% 16.29	-31.03%	12.91
2002	-4.85% 15.5	5.48% 16.35	1.41% 16.58	2.53% 17	18.53% 20.15	2.98% 20.75	-25.06% 15.55	14.47% 17.8	2.02% 18.16	-20.43% 14.45	2.84% 14.86	5.52% 15.68	-3.74%	15.09
2003	-19.96% 12.55	1.59% 12.75	-0.71% 12.66	11.22% 14.08	6.82% 15.04	-12.90% 13.1	15.88% 15.18	0.46% 15.25	-4.59% 14.55	13.33% 16.49	4.18% 17.18	9.72% 18.85	20.22%	17.64
2004	2.12% 19.25	5.25% 20.26	-7.70% 18.7	1.50% 18.98	-2.95% 18.42	8.69% 20.02	8.19% 21.66	11.50% 24.15	3.69% 25.04	2.12% 25.57	16.15% 29.7	-0.91% 29.43	56.13%	20.62
2005	2.17% 30.07	1.70% 30.58	2.35% 31.3	-2.81% 30.42	3.94% 31.62	3.04% 32.58	16.48% 37.95	1.79% 38.63	-10.77% 34.47	2.29% 35.26	-7.15% 32.74	-11.12% 29.1	-1.12%	24.10
2006	12.30% 32.68	1.38% 33.13	7.46% 35.6	2.28% 36.41	-5.93% 34.25	-4.35% 32.76	16.48% 38.16	0.47% 38.34	3.29% 39.6	5.35% 41.72	-3.64% 40.2	-0.17% 40.13	37.90%	28.17
2007	-4.93% 38.15	-0.26% 38.05	-1.60% 37.44	17.82% 44.11	4.47% 46.08	-0.28% 45.95	-3.44% 44.37	12.49% 49.91	6.97% 53.39	-2.02% 52.31	3.65% 54.22	-1.64% 53.33	32.89%	32.93
2008	-3.19% 51.63	-14.00% 44.4	5.86% 47	24.96% 58.73	-5.19% 55.68	-12.37% 48.79	28.92% 62.9	-0.91% 62.33	-8.29% 57.16	-20.28% 45.57	-10.86% 40.62	9.68% 44.55	-16.46%	38.50
2009	-37.44% 27.87	-17.80% 22.91	16.46% 26.68	19.68% 31.93	2.94% 32.87	-0.37% 32.75	-0.06% 32.73	3.15% 33.76	6.61% 35.99	-5.08% 34.16	-1.87% 33.52	14.44% 38.36	-13.89%	45.01
2010	-2.87% 37.26	1.10% 37.67	9.56% 41.27	5.65% 43.6	-9.84% 39.31	-1.86% 38.58	6.35% 41.03	-11.82% 36.18	10.06% 39.82	4.39% 41.57	-3.25% 40.22	9.32% 43.97	14.62%	52.62
2011	7.60% 47.31	10.70% 52.37	-1.26% 51.71	-2.36% 50.49	-2.75% 49.1	2.57% 50.36	7.68% 54.23	0.66% 54.59	-10.50% 48.86	11.48% 54.47	4.06% 56.68	-3.23% 54.85	24.74%	61.51
2012	3.48% 56.76	5.00% 59.6	5.79% 63.05	2.49% 64.62	-7.80% 59.58	3.47% 61.65	1.05% 62.3	3.55% 64.51	-1.74% 63.39	1.01% 64.03	-1.61% 63	3.29% 65.07	18.63%	71.91
2013	4.90% 68.26	7.79% 73.58	6.61% 78.44	-4.31% 75.06	2.88% 77.22	0.17% 77.35	3.65% 80.17	-3.74% 77.17	10.06% 84.93	4.58% 88.82	4.40% 92.73	-0.94% 91.86	41.17%	84.06
2014	0.01% 91.87	6.65% 97.98	-0.66% 97.33	-4.59% 92.86	2.06% 94.77	2.53% 97.17	-6.14% 91.2	6.44% 97.07	-3.15% 94.01	10.23% 103.63	3.17% 106.91	-3.90% 102.74	11.84%	98.27
2015	-7.49% 95.04	6.09% 100.83	5.85% 106.73	-1.65% 104.97	-3.47% 101.33	4.13% 105.51	-1.74% 103.67	-5.56% 97.91	-7.77% 90.3	-1.18% 89.23	3.68% 92.51	-4.12% 88.7	-13.67%	114.88
2016	-8.40% 81.25	4.84% 85.18	3.47% 88.14	5.46% 92.95	5.57% 98.13	0.94% 99.05	6.01% 105	2.04% 107.14	0.74% 107.93	-0.23% 107.68	15.96% 124.87	-1.50% 123	38.67%	134.29
2017	-0.11% 122.87	6.95% 131.41	-3.77% 126.46	6.62% 134.83	-2.46% 131.51	-2.94% 127.65	6.81% 136.34	10.06% 150.06	6.08% 159.18	6.77% 169.96	9.58% 186.24	-2.73% 181.15	47.28%	156.99
2018	5.39% 190.92	-2.60% 185.95	0.66% 187.17	-0.04% 187.09	7.68% 201.46	-1.19% 199.06	10.23% 219.42	8.13% 237.26	3.97% 246.68	-10.30% 221.28	1.49% 224.58	-7.80% 207.07	14.31%	183.52
2019	8.28% 224.22	5.27% 236.04	0.41% 237.01	4.85% 248.51	-5.11% 235.8	16.15% 273.87	6.36% 291.28	5.94% 308.59	4.34% 321.99	2.36% 329.6	3.76% 341.99	1.33% 346.54	67.35%	214.53
2020	5.34% 365.06	-7.60% 337.32	-11.87% 297.27	9.55% 325.67	14.88% 374.12	-16.88% 310.95	-1.37% 306.7	2.25% 313.61	-1.08% 310.21	-0.34% 309.15	22.25% 377.94	3.71% 391.98	13.11%	250.79
2021	-8.92% 357.01	3.92% 371	11.50% 413.65	8.24% 447.75	-6.32% 419.47	-0.15% 418.83	8.10% 452.77	2.34% 463.38	-7.29% 429.58	4.57% 449.22	-7.55% 415.29	5.20% 436.89	11.46%	293.17
2022	-3.54% 421.43	1.89% 429.38	10.07% 472.63	-8.69% 431.55	-6.12% 405.15	-7.41% 375.11	4.34% 391.4	-5.89% 368.36	-8.39% 337.47	17.93% 397.98	5.56% 420.1	-4.81% 399.91	-8.46%	342.72
2023	6.09% 424.26	1.37% 430.07	4.02% 447.36	-7.37% 414.4	-6.21% 388.65	5.78% 411.11	-6.47% 384.53	8.78% 418.3	-2.32% 408.58	-8.32% 374.59	7.57% 402.96	10.75% 446.29	11.60%	400.64
2024	-6.23% 418.47	2.10% 427.27	0.48% 429.32	-11.14% 381.48	4.06% 396.95	-2.26% 387.98	8.73% 421.86	2.59% 432.8	1.12% 437.66	4.04% 455.32	6.58% 485.26	-4.35% 464.13	4.00%	468.35
2025	10.17% 511.33	0.72% 515.02	-3.36% 497.71	-6.37% 466.03	7.04% 498.86								7.48%	547.50

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	498.86	495.42	500.53	491.74	1.37	0.28%
29 May 2025	497.49	495.96	498.25	494.75	1.25	0.25%
28 May 2025	496.24	495.29	498.40	493.72	1.29	0.26%
27 May 2025	494.95	491.46	495.69	488.01	8.73	1.80%
23 May 2025	486.22	484.83	487.99	483.23	-1.82	-0.37%
22 May 2025	488.04	489.42	490.06	483.23	-1.19	-0.24%
21 May 2025	489.23	494.47	496.87	487.69	-6.21	-1.25%
20 May 2025	495.44	496.39	496.39	491.28	-1.60	-0.32%
19 May 2025	497.04	495.81	497.83	494.09	-2.13	-0.43%
16 May 2025	499.17	496.40	499.43	493.27	2.97	0.60%
15 May 2025	496.20	492.61	497.64	490.93	5.09	1.04%
14 May 2025	491.11	491.80	493.72	486.73	-2.06	-0.42%
13 May 2025	493.17	493.46	496.51	489.63	-0.75	-0.15%
12 May 2025	493.92	491.15	500.00	483.69	8.96	1.85%
09 May 2025	484.96	484.45	486.09	480.61	3.01	0.62%
08 May 2025	481.95	486.09	488.82	480.92	0.28	0.06%
07 May 2025	481.67	478.05	483.61	478.05	5.44	1.14%
06 May 2025	476.23	474.42	481.14	471.96	-2.47	-0.52%
05 May 2025	478.70	476.41	480.97	474.83	-0.13	-0.03%
02 May 2025	478.83	473.78	480.88	465.91	12.57	2.70%
01 May 2025	466.26	468.79	471.15	462.77	0.23	0.05%
30 Apr 2025	466.03	461.48	466.81	456.59	3.41	0.74%
29 Apr 2025	462.62	461.88	465.46	456.22	-0.42	-0.09%
28 Apr 2025	463.04	461.52	464.49	457.41	4.44	0.97%
25 Apr 2025	458.60	457.87	468.14	453.89	-0.53	-0.12%
24 Apr 2025	459.13	445.15	459.46	440.57	10.61	2.37%
23 Apr 2025	448.52	446.63	462.78	438.86	-12.58	-2.73%
22 Apr 2025	461.10	456.27	462.85	456.27	7.75	1.71%
21 Apr 2025	453.35	459.81	461.94	447.45	-8.84	-1.91%
17 Apr 2025	462.19	462.63	465.71	457.81	1.30	0.28%
16 Apr 2025	460.89	464.27	466.94	457.15	-7.73	-1.65%
15 Apr 2025	468.62	466.39	474.54	466.33	1.81	0.39%
14 Apr 2025	466.81	470.00	472.53	464.35	2.01	0.43%
11 Apr 2025	464.80	459.93	466.89	449.24	5.87	1.28%
10 Apr 2025	458.93	460.19	464.14	443.41	-9.76	-2.08%
09 Apr 2025	468.69	431.29	470.86	431.29	33.15	7.61%
08 Apr 2025	435.54	445.03	457.61	428.89	-2.36	-0.54%
07 Apr 2025	437.90	426.20	445.90	419.00	1.33	0.30%
04 Apr 2025	436.57	461.47	463.00	435.91	-35.03	-7.43%
03 Apr 2025	471.60	496.09	496.09	469.12	-28.08	-5.62%
02 Apr 2025	499.68	490.07	502.60	490.07	1.35	0.27%
01 Apr 2025	498.33	494.82	501.35	492.75	0.62	0.12%
31 Mar 2025	497.71	492.74	499.48	490.10	2.19	0.44%
28 Mar 2025	495.52	505.61	510.75	493.90	-11.39	-2.25%
27 Mar 2025	506.91	507.73	510.56	501.30	-2.09	-0.41%
26 Mar 2025	509.00	513.46	514.75	508.06	-3.25	-0.63%
25 Mar 2025	512.25	507.63	513.59	505.16	4.55	0.90%
24 Mar 2025	507.70	506.51	508.13	498.94	5.88	1.17%
21 Mar 2025	501.82	497.00	503.02	495.00	2.53	0.51%
20 Mar 2025	499.29	494.47	501.37	494.47	-1.43	-0.29%
19 Mar 2025	500.72	499.12	508.71	499.04	2.20	0.44%
18 Mar 2025	498.52	497.69	500.62	494.86	1.22	0.25%
17 Mar 2025	497.30	491.23	500.92	487.58	5.85	1.19%
14 Mar 2025	491.45	484.53	492.36	483.57	10.45	2.17%
13 Mar 2025	481.00	482.74	486.60	479.19	-4.40	-0.91%
12 Mar 2025	485.40	490.44	491.87	481.89	-3.02	-0.62%
11 Mar 2025	488.42	480.10	494.85	474.25	9.36	1.95%
10 Mar 2025	479.06	478.52	485.00	474.47	-3.88	-0.80%
07 Mar 2025	482.94	487.20	490.14	476.89	-8.33	-1.70%
06 Mar 2025	491.27	493.15	496.60	489.11	-5.75	-1.16%
05 Mar 2025	497.02	491.34	499.40	489.83	4.06	0.82%
04 Mar 2025	492.96	506.29	507.09	491.64	-20.00	-3.90%
03 Mar 2025	512.96	518.16	520.92	509.51	-2.06	-0.40%
28 Feb 2025	515.02	502.07	515.85	498.55	14.16	2.83%
27 Feb 2025	500.86	501.00	504.00	498.89	-0.43	-0.09%
26 Feb 2025	501.29	500.84	504.11	499.88	0.86	0.17%
25 Feb 2025	500.43	496.53	501.78	493.71	4.40	0.89%
24 Feb 2025	496.03	491.95	498.16	488.14	5.00	1.02%
21 Feb 2025	491.03	501.19	501.92	489.24	-9.96	-1.99%
20 Feb 2025	500.99	500.11	501.47	497.16	-1.08	-0.22%
19 Feb 2025	502.07	498.52	504.03	498.32	5.18	1.04%
18 Feb 2025	496.89	491.03	497.52	489.20	7.16	1.46%
14 Feb 2025	489.73	499.37	500.42	487.24	-9.55	-1.91%
13 Feb 2025	499.28	505.30	509.15	498.42	-6.64	-1.31%
12 Feb 2025	505.92	505.00	509.60	503.07	-2.62	-0.52%
11 Feb 2025	508.54	507.84	510.28	506.08	-2.71	-0.53%
10 Feb 2025	511.25	512.32	513.77	505.59	-0.31	-0.06%
07 Feb 2025	511.56	511.42	514.06	508.73	1.56	0.31%
06 Feb 2025	510.00	517.58	517.58	508.66	-5.48	-1.06%
05 Feb 2025	515.48	516.99	516.99	509.64	1.01	0.20%
04 Feb 2025	514.47	508.00	517.58	508.00	6.97	1.37%
03 Feb 2025	507.50	506.27	513.21	495.24	-3.83	-0.75%
31 Jan 2025	511.33	518.75	522.50	510.53	-7.51	-1.45%
30 Jan 2025	518.84	512.45	519.38	512.45	10.09	1.98%
29 Jan 2025	508.75	511.12	511.21	505.90	-0.43	-0.08%
28 Jan 2025	509.18	509.57	511.06	504.88	0.58	0.11%
27 Jan 2025	508.60	511.53	514.88	501.15	-5.81	-1.13%
24 Jan 2025	514.41	513.85	515.48	500.79	-0.67	-0.13%
23 Jan 2025	515.08	514.72	518.85	505.00	3.41	0.67%
22 Jan 2025	511.67	493.55	515.99	490.00	31.26	6.51%
21 Jan 2025	480.41	474.00	482.02	474.00	6.52	1.38%
17 Jan 2025	473.89	474.13	477.34	471.28	1.81	0.38%
16 Jan 2025	472.08	469.32	473.92	466.81	3.10	0.66%
15 Jan 2025	468.98	470.31	472.72	466.02	3.05	0.65%
14 Jan 2025	465.93	461.56	466.25	460.18	5.14	1.12%
13 Jan 2025	460.79	454.08	461.71	452.93	4.39	0.96%
10 Jan 2025	456.40	458.07	459.75	454.92	-5.56	-1.20%
08 Jan 2025	461.96	458.80	462.76	455.95	3.18	0.69%
07 Jan 2025	458.78	455.71	465.67	455.71	3.27	0.72%
06 Jan 2025	455.51	459.50	461.15	454.11	-4.19	-0.91%
03 Jan 2025	459.70	460.84	463.02	457.02	1.71	0.37%
02 Jan 2025	457.99	464.39	466.50	456.67	-6.14	-1.32%
31 Dec 2024	464.13	467.06	467.06	461.27	-1.10	-0.24%
30 Dec 2024	465.23	468.32	468.32	461.46	-6.21	-1.32%
27 Dec 2024	471.44	472.78	477.96	469.30	-5.13	-1.08%
26 Dec 2024	476.57	472.99	477.64	471.95	1.56	0.33%
24 Dec 2024	475.01	470.02	475.18	468.72	4.91	1.04%
23 Dec 2024	470.10	466.83	470.42	461.84	2.85	0.61%
20 Dec 2024	467.25	463.62	471.54	460.89	2.30	0.49%
19 Dec 2024	464.95	458.64	465.92	457.54	6.51	1.42%
18 Dec 2024	458.44	471.30	472.58	458.05	-12.22	-2.60%
17 Dec 2024	470.66	475.09	477.40	469.23	-5.30	-1.11%
16 Dec 2024	475.96	474.62	480.58	471.59	0.91	0.19%
13 Dec 2024	475.05	479.23	480.81	474.00	-3.91	-0.82%
12 Dec 2024	478.96	474.21	480.14	467.69	4.14	0.87%
11 Dec 2024	474.82	472.64	477.77	472.64	3.80	0.81%
10 Dec 2024	471.02	473.41	476.45	467.67	0.28	0.06%
09 Dec 2024	470.74	473.44	473.91	469.08	-2.81	-0.59%
06 Dec 2024	473.55	474.90	477.94	472.25	-3.17	-0.66%
05 Dec 2024	476.72	480.03	480.03	475.26	-2.17	-0.45%
04 Dec 2024	478.89	478.57	481.78	476.04	0.37	0.08%
03 Dec 2024	478.52	481.98	481.98	477.14	-1.58	-0.33%
02 Dec 2024	480.10	485.46	485.46	478.94	-5.16	-1.06%
29 Nov 2024	485.26	486.98	488.76	484.67	-0.42	-0.09%
27 Nov 2024	485.68	479.41	486.50	478.33	6.65	1.39%
26 Nov 2024	479.03	477.90	483.11	476.00	1.42	0.30%
25 Nov 2024	477.61	485.33	485.68	475.70	-6.08	-1.26%
22 Nov 2024	483.69	483.12	486.16	482.01	3.47	0.72%
21 Nov 2024	480.22	472.61	481.84	471.67	9.77	2.08%
20 Nov 2024	470.45	467.28	470.77	462.67	5.63	1.21%
19 Nov 2024	464.82	461.00	469.85	458.89	-1.07	-0.23%
18 Nov 2024	465.89	471.85	473.38	465.15	-4.26	-0.91%
15 Nov 2024	470.15	472.60	475.95	468.63	-6.41	-1.35%
14 Nov 2024	476.56	485.82	486.46	475.50	-10.21	-2.10%
13 Nov 2024	486.77	486.76	491.85	484.53	-1.06	-0.22%
12 Nov 2024	487.83	487.84	491.87	487.67	0.21	0.04%
11 Nov 2024	487.62	490.89	491.06	480.50	-1.62	-0.33%
08 Nov 2024	489.24	479.78	492.00	479.35	11.58	2.42%
07 Nov 2024	477.66	480.00	483.24	477.29	-3.08	-0.64%
06 Nov 2024	480.74	474.06	483.52	473.88	21.37	4.65%
05 Nov 2024	459.37	459.81	462.12	457.68	1.45	0.32%
04 Nov 2024	457.92	457.06	460.02	455.00	2.72	0.60%
01 Nov 2024	455.20	455.95	460.83	453.06	-0.12	-0.03%
31 Oct 2024	455.32	460.00	462.26	455.28	-6.20	-1.34%
30 Oct 2024	461.52	461.19	465.32	460.75	-2.08	-0.45%
29 Oct 2024	463.60	466.17	466.18	462.34	-3.12	-0.67%
28 Oct 2024	466.72	470.00	472.01	466.57	-2.47	-0.53%
25 Oct 2024	469.19	475.73	475.73	465.87	-3.67	-0.78%
24 Oct 2024	472.86	470.56	474.15	466.52	2.77	0.59%
23 Oct 2024	470.09	445.89	470.84	445.89	26.60	6.00%
22 Oct 2024	443.49	446.93	446.93	442.40	-3.44	-0.77%
21 Oct 2024	446.93	449.56	453.30	445.97	-3.13	-0.70%
18 Oct 2024	450.06	450.04	452.34	448.26	1.33	0.30%
17 Oct 2024	448.73	446.84	449.82	444.97	3.26	0.73%
16 Oct 2024	445.47	448.58	450.66	444.60	-4.83	-1.07%
15 Oct 2024	450.30	455.92	458.15	448.94	-3.54	-0.78%
14 Oct 2024	453.84	454.00	455.55	451.92	-0.24	-0.05%
11 Oct 2024	454.08	446.60	455.69	445.14	7.48	1.67%
10 Oct 2024	446.60	442.99	447.45	441.66	1.11	0.25%
09 Oct 2024	445.49	441.25	448.01	441.25	4.24	0.96%
08 Oct 2024	441.25	439.23	442.40	436.91	4.66	1.07%
07 Oct 2024	436.59	438.16	438.72	433.42	-4.11	-0.93%
04 Oct 2024	440.70	442.75	444.15	437.99	1.16	0.26%
03 Oct 2024	439.54	443.17	443.17	437.66	-3.63	-0.82%
02 Oct 2024	443.17	438.36	444.04	437.66	3.69	0.84%
01 Oct 2024	439.48	438.29	442.29	432.26	1.82	0.42%
30 Sep 2024	437.66	435.24	438.00	432.05	1.92	0.44%
27 Sep 2024	435.74	438.38	439.81	433.50	-0.45	-0.10%
26 Sep 2024	436.19	436.27	438.82	433.07	2.68	0.62%
25 Sep 2024	433.51	436.04	436.04	432.17	-1.77	-0.41%
24 Sep 2024	435.28	431.02	435.87	430.02	2.54	0.59%
23 Sep 2024	432.74	432.48	433.30	430.00	0.61	0.14%
20 Sep 2024	432.13	434.45	437.34	428.76	-4.48	-1.03%
19 Sep 2024	436.61	432.00	437.45	427.24	9.86	2.31%
18 Sep 2024	426.75	429.50	432.78	425.96	-2.14	-0.50%
17 Sep 2024	428.89	429.14	432.20	426.27	-0.25	-0.06%
16 Sep 2024	429.14	429.66	432.31	427.76	1.39	0.32%
13 Sep 2024	427.75	428.38	429.69	426.73	0.16	0.04%
12 Sep 2024	427.59	424.65	427.59	418.91	1.92	0.45%
11 Sep 2024	425.67	425.47	426.21	416.00	-2.04	-0.48%
10 Sep 2024	427.71	425.30	429.62	422.91	3.45	0.81%
09 Sep 2024	424.26	424.61	431.16	422.18	2.49	0.59%
06 Sep 2024	421.77	429.29	431.52	421.27	-8.70	-2.02%
05 Sep 2024	430.47	430.20	432.55	427.47	0.87	0.20%
04 Sep 2024	429.60	420.70	430.59	420.70	9.60	2.29%
03 Sep 2024	420.00	431.78	432.00	419.25	-12.80	-2.96%
30 Aug 2024	432.80	428.12	433.80	424.73	6.19	1.45%
29 Aug 2024	426.61	427.44	432.06	425.30	1.15	0.27%
28 Aug 2024	425.46	426.29	429.39	424.30	-0.07	-0.02%
27 Aug 2024	425.53	422.17	426.37	421.67	3.36	0.80%
26 Aug 2024	422.17	424.00	427.00	421.78	-0.35	-0.08%
23 Aug 2024	422.52	420.00	422.94	418.56	4.77	1.14%
22 Aug 2024	417.75	418.97	420.94	417.23	-0.98	-0.23%
21 Aug 2024	418.73	417.27	420.83	415.78	3.28	0.79%
20 Aug 2024	415.45	419.45	419.45	415.02	-3.97	-0.95%
19 Aug 2024	419.42	416.43	419.44	415.97	2.84	0.68%
16 Aug 2024	416.58	413.36	416.97	412.80	3.22	0.78%
15 Aug 2024	413.36	411.63	414.00	409.06	4.83	1.18%
14 Aug 2024	408.53	410.77	410.96	406.42	-2.33	-0.57%
13 Aug 2024	410.86	408.36	410.98	406.36	3.27	0.80%
12 Aug 2024	407.59	409.27	410.54	404.75	-1.45	-0.35%
09 Aug 2024	409.04	409.86	410.10	405.38	-1.14	-0.28%
08 Aug 2024	410.18	404.75	410.61	404.45	5.56	1.37%
07 Aug 2024	404.62	408.31	414.32	403.78	-1.92	-0.47%
06 Aug 2024	406.54	400.22	411.93	399.06	6.81	1.70%
05 Aug 2024	399.73	404.04	405.33	397.78	-10.81	-2.63%
02 Aug 2024	410.54	415.24	416.28	407.83	-7.64	-1.83%
01 Aug 2024	418.18	422.42	424.50	414.65	-3.68	-0.87%
31 Jul 2024	421.86	424.50	429.83	420.91	-2.12	-0.50%
30 Jul 2024	423.98	424.74	426.23	421.51	0.94	0.22%
29 Jul 2024	423.04	422.20	424.01	421.01	1.48	0.35%
26 Jul 2024	421.56	420.00	425.90	415.91	5.86	1.41%
25 Jul 2024	415.70	415.81	422.86	413.69	-1.30	-0.31%
24 Jul 2024	417.00	419.00	424.10	410.47	14.83	3.69%
23 Jul 2024	402.17	400.30	404.86	399.89	4.43	1.11%
22 Jul 2024	397.74	395.54	398.97	392.73	4.81	1.22%
19 Jul 2024	392.93	401.03	401.03	391.58	-6.19	-1.55%
18 Jul 2024	399.12	400.40	404.73	398.87	-2.94	-0.73%
17 Jul 2024	402.06	402.95	405.85	401.69	-1.36	-0.34%
16 Jul 2024	403.42	395.85	404.54	394.37	8.55	2.17%
15 Jul 2024	394.87	394.36	398.01	392.65	0.76	0.19%
12 Jul 2024	394.11	396.32	397.84	393.81	0.12	0.03%
11 Jul 2024	393.99	391.00	396.73	391.00	5.29	1.36%
10 Jul 2024	388.70	383.62	389.59	382.81	7.01	1.84%
09 Jul 2024	381.69	382.40	386.56	381.39	-1.15	-0.30%
08 Jul 2024	382.84	384.05	385.01	381.97	1.37	0.36%
05 Jul 2024	381.47	386.09	388.06	381.03	-5.81	-1.50%
03 Jul 2024	387.28	384.72	390.63	384.72	2.72	0.71%
02 Jul 2024	384.56	382.59	388.19	381.50	1.65	0.43%
01 Jul 2024	382.91	389.66	390.50	382.88	-5.07	-1.31%
28 Jun 2024	387.98	388.41	391.70	384.42	1.57	0.41%
27 Jun 2024	386.41	386.04	387.54	383.75	2.13	0.55%
26 Jun 2024	384.28	382.80	385.82	380.63	-0.88	-0.23%
25 Jun 2024	385.16	390.27	390.27	383.81	-6.07	-1.55%
24 Jun 2024	391.23	389.54	391.82	386.72	2.63	0.68%
21 Jun 2024	388.60	387.88	389.60	385.61	2.06	0.53%
20 Jun 2024	386.54	384.86	387.29	381.40	0.17	0.04%
18 Jun 2024	386.37	387.67	391.70	385.76	-1.24	-0.32%
17 Jun 2024	387.61	389.10	389.79	386.21	-1.99	-0.51%
14 Jun 2024	389.60	391.53	394.71	389.35	-4.63	-1.17%
13 Jun 2024	394.23	394.85	397.88	390.31	-2.96	-0.75%
12 Jun 2024	397.19	390.99	397.63	388.62	9.06	2.33%
11 Jun 2024	388.13	386.57	389.00	384.65	-0.95	-0.24%
10 Jun 2024	389.08	387.71	390.70	386.92	0.02	0.01%
07 Jun 2024	389.06	391.00	394.87	388.92	-3.94	-1.00%
06 Jun 2024	393.00	395.29	396.25	392.11	-2.00	-0.51%
05 Jun 2024	395.00	397.65	397.65	390.98	-0.40	-0.10%
04 Jun 2024	395.40	392.68	397.44	390.80	1.79	0.45%
03 Jun 2024	393.61	397.94	398.68	392.27	-3.34	-0.84%
31 May 2024	396.95	393.95	397.41	391.54	3.25	0.83%

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			400000.0	0.0	52500000.0
Beginning Cash Position		673100000.0	474700000.0	638100000.0	648300000.0	912400000.0
Capital Expenditure		-101600000.0	-92600000.0	-114900000.0	-83700000.0	-85800000.0
Cash Flow From Continuing Financing Activities		2807100000.0	-110000000.0	-651500000.0	-945800000.0	-612300000.0
Cash Flow From Continuing Investing Activities		-3824300000.0	-175400000.0	-190300000.0	-207200000.0	-966300000.0
Cash Flow From Continuing Operating Activities		824600000.0	486800000.0	836100000.0	1191900000.0	1143500000.0
Change In Account Payable		99100000.0	45900000.0	-124900000.0	33700000.0	59100000.0
Change In Accrued Expense		-5700000.0	-344200000.0	49700000.0	89400000.0	53900000.0
Change In Income Tax Payable	-28800000.0
Change In Inventory		7000000.0	-155200000.0	-14300000.0	-10400000.0	-18700000.0
Change In Other Working Capital		-10200000.0	-63800000.0	-243800000.0	-111300000.0	-111400000.0
Change In Payable		99100000.0	45900000.0	-124900000.0	33700000.0	59100000.0
Change In Payables And Accrued Expense		93400000.0	-298300000.0	-75200000.0	123100000.0	113000000.0
Change In Prepaid Assets		11800000.0	-50400000.0	-42600000.0	-7500000.0	-9000000.0
Change In Receivables		-158900000.0	-87900000.0	-21700000.0	-22800000.0	-40500000.0
Change In Tax Payable	-28800000.0
Change In Working Capital		-56900000.0	-655600000.0	-397600000.0	-28900000.0	-66600000.0
Changes In Cash		-192600000.0	201400000.0	-5700000.0	38900000.0	-435100000.0
Common Stock Payments			0.0	0.0	-354000000.0
Depreciation Amortization Depletion		371800000.0	332200000.0	316400000.0	309900000.0	312600000.0
Depreciation And Amortization		371800000.0	332200000.0	316400000.0	309900000.0	312600000.0
Effect Of Exchange Rate Changes		-5800000.0	-38000000.0	15900000.0	-37400000.0	-15800000.0
End Cash Position		474700000.0	638100000.0	648300000.0	649800000.0	477300000.0
Financing Cash Flow		2807100000.0	-110000000.0	-651500000.0	-945800000.0	-612300000.0
Free Cash Flow		723000000.0	394200000.0	721200000.0	1108200000.0	1057700000.0
Investing Cash Flow		-3824300000.0	-175400000.0	-190300000.0	-207200000.0	-966300000.0
Issuance Of Debt	2700000.0	3975900000.0	0.0	0.0
Long Term Debt Issuance	2700000.0	3975900000.0	0.0	0.0
Long Term Debt Payments		-1172200000.0	-174800000.0	-678900000.0	-600600000.0
Net Business Purchase And Sale		-3723300000.0	-99600000.0	-77700000.0	-123700000.0	-881300000.0
Net Common Stock Issuance			0.0	0.0	-354000000.0
Net Income From Continuing Operations		445300000.0	788900000.0	886600000.0	820700000.0	830400000.0
Net Issuance Payments Of Debt		2803700000.0	-174800000.0	-678900000.0	-600600000.0	-285600000.0
Net Long Term Debt Issuance		2803700000.0	-174800000.0	-678900000.0	-600600000.0	-285600000.0
Net Other Financing Charges		-22000000.0	41200000.0	-18000000.0	-29100000.0	-31000000.0
Net Other Investing Changes		600000.0	16800000.0	2300000.0	200000.0
Net PPEPurchase And Sale		-101600000.0	-92600000.0	-114900000.0	-83700000.0	-85800000.0
Net Short Term Debt Issuance	0.0	0.0
Operating Cash Flow		824600000.0	486800000.0	836100000.0	1191900000.0	1143500000.0
Other Non Cash Items	300000.0	30500000.0	-10600000.0	-1600000.0
Proceeds From Stock Option Exercised		25400000.0	23600000.0	45400000.0	37900000.0	58300000.0
Purchase Of Business		-3723300000.0	-99600000.0	-77700000.0	-123700000.0	-881300000.0
Purchase Of PPE		-101600000.0	-92600000.0	-114900000.0	-83700000.0	-85800000.0
Repayment Of Debt		-1172200000.0	-174800000.0	-678900000.0	-600600000.0
Repurchase Of Capital Stock			0.0	0.0	-354000000.0
Short Term Debt Issuance	0.0	0.0
Stock Based Compensation		33900000.0	31500000.0	32300000.0	37700000.0	34600000.0

India

Japan

Hong Kong

France

United States

Australia

United Kingdom

Germany

Singapore

India

United States

Holidays

India

United States

India

Historical Data

- CAGR 16.90%

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