- Sensexindia.in

Historical Data

- CAGR 15.51%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1995												23.58% 4.56		4.56
1996	8.99% 4.97	1.81% 5.06	19.76% 6.06	15.02% 6.97	8.03% 7.53	9.56% 8.25	-15.15% 7	12.00% 7.84	4.46% 8.19	-5.37% 7.75	-12.52% 6.78	11.95% 7.59	66.45%	5.27
1997	-2.37% 7.41	1.62% 7.53	-11.16% 6.69	10.76% 7.41	8.77% 8.06	11.29% 8.97	-0.22% 8.95	-6.93% 8.33	32.65% 11.05	-0.45% 11	-2.73% 10.7	-10.93% 9.53	25.56%	6.09
1998	20.99% 11.53	7.72% 12.42	0.48% 12.48	7.69% 13.44	8.33% 14.56	1.17% 14.73	8.42% 15.97	-15.65% 13.47	24.35% 16.75	7.10% 17.94	7.47% 19.28	13.12% 21.81	128.86%	7.03
1999	4.31% 22.75	2.46% 23.31	12.70% 26.27	0.04% 26.28	-6.16% 24.66	7.70% 26.56	12.50% 29.88	10.34% 32.97	-8.16% 30.28	-12.29% 26.56	-7.76% 24.5	8.16% 26.5	21.50%	8.12
2000	39.40% 36.94	32.73% 49.03	-2.88% 47.62	-0.50% 47.38	-0.27% 47.25	32.13% 62.43	-5.00% 59.31	34.14% 79.56	11.87% 89	-18.47% 72.56	-11.37% 64.31	29.84% 83.5	215.09%	9.38
2001	-11.94% 73.53	-10.43% 65.86	-29.47% 46.45	12.38% 52.2	-4.83% 49.68	-44.42% 27.61	6.85% 29.5	12.31% 33.13	7.97% 35.77	-0.78% 35.49	2.99% 36.55	6.02% 38.75	-53.59%	10.83
2002	-10.71% 34.6	-9.68% 31.25	-10.50% 27.97	-3.65% 26.95	-1.08% 26.66	0.15% 26.7	-14.94% 22.71	10.00% 24.98	-2.92% 24.25	3.84% 25.18	6.43% 26.8	-18.73% 21.78	-43.79%	12.51
2003	5.83% 23.05	0.52% 23.17	-8.68% 21.16	13.47% 24.01	18.12% 28.36	2.72% 29.13	8.86% 31.71	-3.82% 30.5	-10.07% 27.43	14.58% 31.43	1.75% 31.98	3.69% 33.16	52.25%	14.45
2004	14.32% 37.91	-2.56% 36.94	10.56% 40.84	5.66% 43.15	6.79% 46.08	3.69% 47.78	-8.16% 43.88	-1.30% 43.31	1.82% 44.1	-6.37% 41.29	13.01% 46.66	0.28% 46.79	41.10%	16.69
2005	4.89% 49.08	-0.47% 48.85	-26.73% 35.79	10.73% 39.63	-1.97% 38.85	-4.32% 37.17	21.82% 45.28	0.42% 45.47	-8.51% 41.6	-12.98% 36.2	8.37% 39.23	-3.65% 37.8	-19.21%	19.28
2006	10.98% 41.95	1.86% 42.73	0.98% 43.15	5.03% 45.32	-8.10% 41.65	6.60% 44.4	-8.38% 40.68	4.84% 42.65	6.17% 45.28	9.98% 49.8	0.48% 50.04	-2.14% 48.97	29.55%	22.27
2007	15.76% 56.69	-4.32% 54.24	6.93% 58	2.47% 59.43	1.46% 60.3	-1.56% 59.36	-1.85% 58.26	5.68% 61.57	8.69% 66.92	15.03% 76.98	1.38% 78.04	1.32% 79.07	61.47%	25.72
2008	-27.53% 57.3	4.03% 59.61	-6.56% 55.7	10.34% 61.46	0.10% 61.52	4.84% 64.5	5.33% 67.94	0.46% 68.25	-14.75% 58.18	-24.72% 43.8	-5.87% 41.23	-11.11% 36.65	-53.65%	29.71
2009	-1.31% 36.17	-2.63% 35.22	4.91% 36.95	19.54% 44.17	-1.92% 43.32	18.81% 51.47	-2.37% 50.25	0.06% 50.28	11.10% 55.86	2.81% 57.43	2.35% 58.78	5.41% 61.96	69.06%	34.32
2010	-8.04% 56.98	4.70% 59.66	13.21% 67.54	6.59% 71.99	-4.93% 68.44	-5.46% 64.7	-0.83% 64.16	-5.67% 60.52	16.95% 70.78	4.73% 74.13	3.70% 76.87	1.09% 77.71	25.42%	39.64
2011	-1.70% 76.39	8.72% 83.05	4.64% 86.9	12.77% 98	0.57% 98.56	-2.86% 95.74	-8.20% 87.89	-9.13% 79.87	-5.48% 75.49	6.13% 80.12	-0.15% 80	-7.44% 74.05	-4.71%	45.79
2012	16.91% 86.57	3.50% 89.6	3.42% 92.66	-9.23% 84.11	-5.15% 79.78	-0.39% 79.47	-2.50% 77.48	3.50% 80.19	3.92% 83.33	-1.82% 81.81	3.35% 84.55	3.04% 87.12	17.65%	52.89
2013	5.11% 91.57	1.26% 92.72	1.28% 93.91	-1.61% 92.4	4.66% 96.71	3.45% 100.05	0.89% 100.94	-2.07% 98.85	7.45% 106.21	-4.98% 100.92	-1.38% 99.53	0.47% 100	14.78%	61.09
2014	8.27% 108.27	2.89% 111.4	-2.68% 108.41	-9.10% 98.54	1.64% 100.16	4.27% 104.44	-0.96% 103.44	-0.01% 103.43	-4.17% 99.12	11.78% 110.8	4.60% 115.9	-2.74% 112.72	12.72%	70.57
2015	5.62% 119.05	1.12% 120.38	3.27% 124.32	0.70% 125.19	6.73% 133.62	-3.92% 128.38	3.98% 133.49	-9.07% 121.38	-2.61% 118.21	8.11% 127.8	3.93% 132.82	1.33% 134.58	19.39%	81.52
2016	-9.93% 121.21	-0.74% 120.31	9.65% 131.92	-1.33% 130.16	5.68% 137.55	2.25% 140.65	13.00% 158.93	-1.02% 157.31	0.75% 158.49	-12.21% 139.14	-3.28% 134.57	-0.13% 134.39	-0.14%	94.16
2017	5.40% 141.65	9.42% 154.99	0.85% 156.31	8.69% 169.89	5.73% 179.62	2.35% 183.84	-5.66% 173.44	5.79% 183.48	-2.16% 179.52	9.21% 196.05	0.57% 197.17	-2.02% 193.19	43.75%	108.76
2018	11.61% 215.61	-5.09% 204.64	-2.93% 198.65	-5.15% 188.41	2.23% 192.62	0.50% 193.59	1.90% 197.27	-3.95% 189.48	2.74% 194.68	-2.56% 189.69	4.69% 198.58	-5.00% 188.65	-2.35%	125.63
2019	22.57% 231.22	4.76% 242.22	3.92% 251.71	-15.16% 213.54	-6.01% 200.71	7.24% 215.24	-2.17% 210.56	0.63% 211.89	5.35% 223.23	-5.20% 211.62	4.94% 222.07	5.21% 233.65	23.85%	145.12
2020	-4.22% 223.79	-12.91% 194.89	-6.59% 182.05	2.72% 187	6.87% 199.85	-9.73% 180.4	18.15% 213.15	1.46% 216.26	-9.52% 195.68	13.87% 222.82	4.12% 232.01	6.64% 247.42	5.89%	167.63
2021	6.97% 264.67	3.48% 273.88	3.76% 284.17	5.52% 299.87	7.46% 322.25	7.25% 345.61	12.79% 389.81	6.21% 414.02	-13.70% 357.3	2.87% 367.55	-10.74% 328.07	13.57% 372.6	50.59%	193.63
2022	-14.08% 320.12	-1.06% 316.73	-2.00% 310.39	-2.37% 303.02	8.23% 327.95	0.92% 330.98	9.99% 364.03	-17.97% 298.6	-9.74% 269.53	11.00% 299.17	15.85% 346.6	-1.16% 342.58	-8.06%	223.66
2023	-4.09% 328.58	-5.38% 310.89	-0.41% 309.63	-2.99% 300.36	-16.36% 251.22	6.10% 266.54	3.63% 276.21	1.66% 280.8	-2.35% 274.21	-13.01% 238.53	17.64% 280.61	17.33% 329.23	-3.90%	258.35
2024	-3.50% 317.71	6.20% 337.42	2.02% 344.23	-10.22% 309.04	-0.05% 308.9	-6.08% 290.12	15.91% 336.28	2.99% 346.35	3.91% 359.89	-10.22% 323.11	19.07% 384.72	-3.57% 370.98	12.68%	298.42
2025	12.00% 415.48	-9.18% 377.34	-2.32% 368.57	-5.65% 347.73	0.43% 349.24	-0.06% 349.04	-17.27% 288.76	4.52% 301.8	-0.66% 299.81	11.60% 334.59			-9.81%	344.70

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	2:1	28 Aug 2000
Split	2:1	11 Jun 1999

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
17 Oct 2025	334.59	332.43	337.62	328.65	-0.28	-0.08%
16 Oct 2025	334.87	327.90	337.25	323.46	2.46	0.74%
15 Oct 2025	332.41	332.03	336.00	329.79	-0.73	-0.22%
14 Oct 2025	333.14	332.97	338.37	331.87	-3.19	-0.95%
13 Oct 2025	336.33	329.02	337.11	329.02	5.33	1.61%
10 Oct 2025	331.00	330.47	336.73	328.39	0.55	0.17%
09 Oct 2025	330.45	327.30	331.13	325.13	2.80	0.85%
08 Oct 2025	327.65	321.16	330.48	319.60	9.30	2.92%
07 Oct 2025	318.35	328.35	331.28	318.14	-9.27	-2.83%
06 Oct 2025	327.62	327.50	330.00	325.54	-0.77	-0.23%
03 Oct 2025	328.39	323.95	333.40	322.83	6.47	2.01%
02 Oct 2025	321.92	318.68	327.86	318.13	2.11	0.66%
01 Oct 2025	319.81	300.66	322.81	299.63	20.00	6.67%
30 Sep 2025	299.81	289.60	300.47	287.66	10.38	3.59%
29 Sep 2025	289.43	292.44	292.44	286.59	-2.28	-0.78%
26 Sep 2025	291.71	288.46	292.04	284.52	3.92	1.36%
25 Sep 2025	287.79	290.23	290.23	285.68	-4.86	-1.66%
24 Sep 2025	292.65	297.38	299.66	290.77	-6.57	-2.20%
23 Sep 2025	299.22	301.45	305.39	299.02	-3.26	-1.08%
22 Sep 2025	302.48	299.75	302.77	295.11	1.61	0.54%
19 Sep 2025	300.87	307.93	307.93	300.62	-5.51	-1.80%
18 Sep 2025	306.38	305.40	309.57	302.47	2.70	0.89%
17 Sep 2025	303.68	303.68	311.44	300.93	0.60	0.20%
16 Sep 2025	303.08	299.24	304.34	296.61	4.04	1.35%
15 Sep 2025	299.04	297.50	299.69	295.20	3.65	1.24%
12 Sep 2025	295.39	299.45	302.28	294.96	-7.06	-2.33%
11 Sep 2025	302.45	295.12	303.24	295.12	9.42	3.21%
10 Sep 2025	293.03	297.81	300.12	288.90	-7.49	-2.49%
09 Sep 2025	300.52	309.79	310.80	298.14	-8.85	-2.86%
08 Sep 2025	309.37	304.12	310.23	301.30	3.05	1.00%
05 Sep 2025	306.32	300.60	309.30	299.18	6.63	2.21%
04 Sep 2025	299.69	289.46	300.35	286.14	9.63	3.32%
03 Sep 2025	290.06	294.42	298.74	289.63	-6.42	-2.17%
02 Sep 2025	296.48	299.33	302.42	292.47	-5.32	-1.76%
29 Aug 2025	301.80	296.87	302.94	295.55	4.15	1.39%
28 Aug 2025	297.65	295.69	297.72	289.71	3.02	1.03%
27 Aug 2025	294.63	295.21	299.04	292.70	-1.51	-0.51%
26 Aug 2025	296.14	299.32	300.18	295.45	-2.81	-0.94%
25 Aug 2025	298.95	301.35	302.09	297.52	-3.24	-1.07%
22 Aug 2025	302.19	293.88	304.44	291.91	11.75	4.05%
21 Aug 2025	290.44	295.00	295.97	290.18	-6.29	-2.12%
20 Aug 2025	296.73	296.36	299.34	295.00	-0.99	-0.33%
19 Aug 2025	297.72	290.50	298.37	289.30	8.32	2.87%
18 Aug 2025	289.40	289.68	293.97	287.58	-2.15	-0.74%
15 Aug 2025	291.55	295.50	296.00	290.10	-1.97	-0.67%
14 Aug 2025	293.52	294.81	295.34	291.64	-3.31	-1.12%
13 Aug 2025	296.83	286.43	296.89	285.85	11.31	3.96%
12 Aug 2025	285.52	281.34	285.52	278.49	6.23	2.23%
11 Aug 2025	279.29	282.48	283.16	279.17	-1.91	-0.68%
08 Aug 2025	281.20	277.69	281.20	275.05	3.20	1.15%
07 Aug 2025	278.00	281.01	281.12	276.00	0.28	0.10%
06 Aug 2025	277.72	280.42	281.86	276.00	-3.47	-1.23%
05 Aug 2025	281.19	284.58	288.12	279.50	-4.40	-1.54%
04 Aug 2025	285.59	279.80	289.60	279.19	-4.72	-1.63%
01 Aug 2025	290.31	286.15	291.20	280.67	1.55	0.54%
31 Jul 2025	288.76	295.01	300.76	287.85	-10.31	-3.45%
30 Jul 2025	299.07	304.15	305.75	297.38	-4.12	-1.36%
29 Jul 2025	303.19	302.53	304.99	299.90	0.83	0.27%
28 Jul 2025	302.36	300.11	305.87	299.48	-0.59	-0.19%
25 Jul 2025	302.95	297.59	304.44	295.09	4.48	1.50%
24 Jul 2025	298.47	294.33	305.00	294.19	2.84	0.96%
23 Jul 2025	295.63	295.46	300.62	290.77	8.17	2.84%
22 Jul 2025	287.46	285.12	291.62	284.77	5.80	2.06%
21 Jul 2025	281.66	285.00	285.88	279.62	-5.87	-2.04%
18 Jul 2025	287.53	297.72	299.60	285.00	-9.39	-3.16%
17 Jul 2025	296.92	291.34	297.62	288.45	7.36	2.54%
16 Jul 2025	289.56	291.16	291.49	284.65	0.00	0.00%
15 Jul 2025	289.56	308.39	309.75	287.02	-14.62	-4.81%
14 Jul 2025	304.18	317.52	326.57	302.46	-48.73	-13.81%
11 Jul 2025	352.91	350.35	357.23	347.44	-0.37	-0.10%
10 Jul 2025	353.28	349.88	360.00	347.51	4.07	1.17%
09 Jul 2025	349.21	347.92	350.91	343.83	1.43	0.41%
08 Jul 2025	347.78	346.73	356.07	345.09	1.05	0.30%
07 Jul 2025	346.73	349.25	350.61	341.86	-3.49	-1.00%
03 Jul 2025	350.22	352.30	354.13	348.90	-1.70	-0.48%
02 Jul 2025	351.92	357.99	361.84	349.39	-5.12	-1.43%
01 Jul 2025	357.04	347.82	366.68	347.28	8.00	2.29%
30 Jun 2025	349.04	352.19	353.59	345.88	-3.37	-0.96%
27 Jun 2025	352.41	357.62	358.06	350.91	-2.50	-0.70%
26 Jun 2025	354.91	352.14	358.90	351.19	4.90	1.40%
25 Jun 2025	350.01	345.68	355.95	342.91	3.21	0.93%
24 Jun 2025	346.80	347.30	349.25	342.79	3.97	1.16%
23 Jun 2025	342.83	339.82	344.61	337.51	0.20	0.06%
20 Jun 2025	342.63	341.76	343.83	339.09	3.27	0.96%
18 Jun 2025	339.36	340.26	343.60	334.00	-1.74	-0.51%
17 Jun 2025	341.10	343.34	346.27	338.96	-6.71	-1.93%
16 Jun 2025	347.81	344.64	349.91	339.69	5.51	1.61%
13 Jun 2025	342.30	343.62	348.93	341.22	-7.27	-2.08%
12 Jun 2025	349.57	345.22	349.60	341.51	3.52	1.02%
11 Jun 2025	346.05	349.84	354.69	346.05	-3.79	-1.08%
10 Jun 2025	349.84	350.72	356.71	346.16	1.51	0.43%
09 Jun 2025	348.33	353.15	354.63	348.30	-2.84	-0.81%
06 Jun 2025	351.17	349.93	352.95	348.63	4.84	1.40%
05 Jun 2025	346.33	353.58	353.58	344.75	-6.82	-1.93%
04 Jun 2025	353.15	350.54	354.92	349.30	3.76	1.08%
03 Jun 2025	349.39	343.72	350.16	336.35	5.71	1.66%
02 Jun 2025	343.68	345.66	346.28	339.36	-5.56	-1.59%
30 May 2025	349.24	352.78	356.14	344.04	-6.06	-1.71%
29 May 2025	355.30	359.29	360.28	353.32	0.71	0.20%
28 May 2025	354.59	356.71	358.68	354.11	-3.77	-1.05%
27 May 2025	358.36	354.20	360.88	350.83	11.99	3.46%
23 May 2025	346.37	343.20	347.47	340.33	-2.09	-0.60%
22 May 2025	348.46	344.11	349.94	343.78	1.10	0.32%
21 May 2025	347.36	359.60	359.91	346.70	-14.74	-4.07%
20 May 2025	362.10	357.99	364.01	356.52	3.57	1.00%
19 May 2025	358.53	355.86	358.86	354.02	-0.95	-0.26%
16 May 2025	359.48	351.92	359.48	348.66	7.88	2.24%
15 May 2025	351.60	343.49	351.90	336.34	6.22	1.80%
14 May 2025	345.38	358.37	358.37	344.83	-13.64	-3.80%
13 May 2025	359.02	365.45	368.00	357.75	-7.65	-2.09%
12 May 2025	366.67	355.64	368.02	354.79	22.61	6.57%
09 May 2025	344.06	353.31	356.48	343.15	-6.82	-1.94%
08 May 2025	350.88	346.68	358.37	344.11	5.42	1.57%
07 May 2025	345.46	343.81	347.82	337.09	6.44	1.90%
06 May 2025	339.02	341.96	345.87	328.79	-9.36	-2.69%
05 May 2025	348.38	348.74	353.64	346.40	-2.07	-0.59%
02 May 2025	350.45	348.42	358.29	345.73	8.62	2.52%
01 May 2025	341.83	343.94	351.01	336.65	-5.90	-1.70%
30 Apr 2025	347.73	340.12	348.10	337.53	6.91	2.03%
29 Apr 2025	340.82	337.46	344.96	336.40	0.94	0.28%
28 Apr 2025	339.88	341.15	345.22	335.70	1.99	0.59%
25 Apr 2025	337.89	336.57	339.78	330.01	-2.81	-0.82%
24 Apr 2025	340.70	335.00	341.77	328.43	5.84	1.74%
23 Apr 2025	334.86	348.25	352.91	333.88	4.15	1.25%
22 Apr 2025	330.71	320.08	332.62	320.08	14.48	4.58%
21 Apr 2025	316.23	317.60	321.10	313.02	-4.78	-1.49%
17 Apr 2025	321.01	320.85	324.49	315.25	-0.09	-0.03%
16 Apr 2025	321.10	323.23	329.35	317.91	-2.34	-0.72%
15 Apr 2025	323.44	332.37	333.94	322.21	-10.33	-3.09%
14 Apr 2025	333.77	332.74	335.57	328.13	8.55	2.63%
11 Apr 2025	325.22	317.92	326.37	310.00	10.56	3.36%
10 Apr 2025	314.66	324.09	325.79	304.02	-21.86	-6.50%
09 Apr 2025	336.52	302.90	337.17	297.14	28.81	9.36%
08 Apr 2025	307.71	340.59	340.59	302.94	-18.09	-5.55%
07 Apr 2025	325.80	322.68	339.24	308.84	0.88	0.27%
04 Apr 2025	324.92	338.53	342.85	321.40	-20.20	-5.85%
03 Apr 2025	345.12	350.00	353.76	342.33	-17.52	-4.83%
02 Apr 2025	362.64	352.42	363.30	352.38	6.64	1.87%
01 Apr 2025	356.00	367.39	367.80	354.39	-12.57	-3.41%
31 Mar 2025	368.57	364.31	370.35	355.52	6.41	1.77%
28 Mar 2025	362.16	370.87	372.04	360.61	-8.43	-2.27%
27 Mar 2025	370.59	366.67	373.86	363.51	2.80	0.76%
26 Mar 2025	367.79	373.79	375.33	364.60	-0.74	-0.20%
25 Mar 2025	368.53	374.89	376.09	365.91	-4.77	-1.28%
24 Mar 2025	373.30	369.53	377.52	366.79	7.84	2.15%
21 Mar 2025	365.46	361.07	366.43	355.00	2.24	0.62%
20 Mar 2025	363.22	370.45	371.42	362.77	-8.12	-2.19%
19 Mar 2025	371.34	381.17	381.80	371.29	-10.81	-2.83%
18 Mar 2025	382.15	377.87	382.23	374.22	3.23	0.85%
17 Mar 2025	378.92	376.15	383.99	376.15	1.77	0.47%
14 Mar 2025	377.15	367.90	379.00	360.31	12.71	3.49%
13 Mar 2025	364.44	371.11	376.45	363.65	-8.69	-2.33%
12 Mar 2025	373.13	380.82	381.73	370.27	-5.72	-1.51%
11 Mar 2025	378.85	392.45	392.45	377.69	-11.44	-2.93%
10 Mar 2025	390.29	389.55	399.99	387.55	-2.70	-0.69%
07 Mar 2025	392.99	384.09	396.67	381.26	6.66	1.72%
06 Mar 2025	386.33	381.85	394.66	379.86	7.44	1.96%
05 Mar 2025	378.89	364.80	382.48	364.80	10.84	2.95%
04 Mar 2025	368.05	368.40	373.24	361.45	-3.74	-1.01%
03 Mar 2025	371.79	378.81	379.29	369.88	-5.55	-1.47%
28 Feb 2025	377.34	375.50	379.84	369.41	4.28	1.15%
27 Feb 2025	373.06	381.18	381.50	362.71	-11.92	-3.10%
26 Feb 2025	384.98	381.04	387.69	377.57	4.15	1.09%
25 Feb 2025	380.83	379.79	386.12	375.11	1.56	0.41%
24 Feb 2025	379.27	374.85	385.35	370.02	4.45	1.19%
21 Feb 2025	374.82	382.12	384.10	372.93	-5.99	-1.57%
20 Feb 2025	380.81	380.00	385.00	379.35	2.84	0.75%
19 Feb 2025	377.97	376.39	379.43	374.90	1.68	0.45%
18 Feb 2025	376.29	368.02	378.46	363.48	6.56	1.77%
14 Feb 2025	369.73	381.06	381.06	368.55	-9.38	-2.47%
13 Feb 2025	379.11	387.64	388.43	372.86	-2.80	-0.73%
12 Feb 2025	381.91	388.34	388.35	368.34	-23.38	-5.77%
11 Feb 2025	405.29	403.85	412.19	400.95	-2.29	-0.56%
10 Feb 2025	407.58	411.00	411.00	402.69	-1.92	-0.47%
07 Feb 2025	409.50	412.45	415.11	402.47	-1.45	-0.35%
06 Feb 2025	410.95	414.44	417.10	409.17	-3.14	-0.76%
05 Feb 2025	414.09	414.07	415.90	409.52	3.69	0.90%
04 Feb 2025	410.40	410.98	413.08	405.00	-0.79	-0.19%
03 Feb 2025	411.19	407.71	415.74	403.19	-4.29	-1.03%
31 Jan 2025	415.48	415.61	423.00	411.00	-1.80	-0.43%
30 Jan 2025	417.28	410.40	423.56	410.40	13.11	3.24%
29 Jan 2025	404.17	409.55	412.00	402.52	-9.31	-2.25%
28 Jan 2025	413.48	417.47	419.28	412.26	-0.96	-0.23%
27 Jan 2025	414.44	412.70	415.19	409.40	3.14	0.76%
24 Jan 2025	411.30	412.16	414.20	409.32	-1.50	-0.36%
23 Jan 2025	412.80	409.37	413.68	399.53	4.45	1.09%
22 Jan 2025	408.35	411.62	413.00	408.04	-5.46	-1.32%
21 Jan 2025	413.81	405.74	416.24	402.22	9.81	2.43%
17 Jan 2025	404.00	406.71	411.51	401.62	-1.43	-0.35%
16 Jan 2025	405.43	398.37	406.14	387.56	7.73	1.94%
15 Jan 2025	397.70	404.50	411.58	383.71	-7.23	-1.79%
14 Jan 2025	404.93	400.87	406.78	395.24	5.06	1.27%
13 Jan 2025	399.87	381.21	401.00	381.21	19.52	5.13%
10 Jan 2025	380.35	369.49	382.85	369.49	6.15	1.64%
08 Jan 2025	374.20	376.28	376.79	371.19	-2.83	-0.75%
07 Jan 2025	377.03	378.08	385.34	374.81	-0.07	-0.02%
06 Jan 2025	377.10	370.80	380.90	369.83	5.34	1.44%
03 Jan 2025	371.76	369.72	373.79	367.74	3.50	0.95%
02 Jan 2025	368.26	373.06	375.56	365.98	-2.72	-0.73%
31 Dec 2024	370.98	370.45	375.94	369.76	0.04	0.01%
30 Dec 2024	370.94	370.85	373.70	367.21	-3.66	-0.98%
27 Dec 2024	374.60	374.66	377.12	372.33	-2.18	-0.58%
26 Dec 2024	376.78	369.90	377.70	368.83	3.63	0.97%
24 Dec 2024	373.15	369.26	373.55	367.16	3.39	0.92%
23 Dec 2024	369.76	363.56	370.00	361.19	1.60	0.43%
20 Dec 2024	368.16	357.84	369.62	357.84	7.53	2.09%
19 Dec 2024	360.63	359.17	361.99	354.37	0.20	0.06%
18 Dec 2024	360.43	373.81	378.20	359.98	-13.29	-3.56%
17 Dec 2024	373.72	371.40	379.00	371.15	-0.29	-0.08%
16 Dec 2024	374.01	375.09	378.87	372.30	-4.25	-1.12%
13 Dec 2024	378.26	382.22	383.11	373.41	-4.77	-1.25%
12 Dec 2024	383.03	384.43	386.69	381.41	-2.24	-0.58%
11 Dec 2024	385.27	394.40	397.02	384.40	-5.08	-1.30%
10 Dec 2024	390.35	394.33	395.76	385.41	-1.66	-0.42%
09 Dec 2024	392.01	385.09	392.68	383.79	7.96	2.07%
06 Dec 2024	384.05	383.95	386.76	380.60	2.72	0.71%
05 Dec 2024	381.33	388.65	395.50	381.27	-10.02	-2.56%
04 Dec 2024	391.35	385.94	395.39	382.12	4.35	1.12%
03 Dec 2024	387.00	385.50	388.00	380.52	-0.10	-0.03%
02 Dec 2024	387.10	383.28	387.49	380.14	2.38	0.62%
29 Nov 2024	384.72	384.14	385.55	382.58	-1.85	-0.48%
27 Nov 2024	386.57	390.43	395.44	385.02	-1.58	-0.41%
26 Nov 2024	388.15	376.76	389.26	372.15	9.99	2.64%
25 Nov 2024	378.16	377.31	385.03	373.19	4.69	1.26%
22 Nov 2024	373.47	367.89	374.21	365.86	4.97	1.35%
21 Nov 2024	368.50	359.42	368.57	357.41	10.73	3.00%
20 Nov 2024	357.77	343.39	358.04	340.62	13.06	3.79%
19 Nov 2024	344.71	351.57	353.51	344.45	-10.76	-3.03%
18 Nov 2024	355.47	357.63	361.03	351.93	-2.99	-0.83%
15 Nov 2024	358.46	377.06	377.23	357.13	-18.26	-4.85%
14 Nov 2024	376.72	383.43	384.16	376.20	-8.90	-2.31%
13 Nov 2024	385.62	385.89	388.00	382.07	-0.17	-0.04%
12 Nov 2024	385.79	381.55	386.46	380.63	5.05	1.33%
11 Nov 2024	380.74	387.32	387.32	379.77	-3.77	-0.98%
08 Nov 2024	384.51	383.58	388.46	378.48	-1.61	-0.42%
07 Nov 2024	386.12	390.00	393.15	384.85	-0.57	-0.15%
06 Nov 2024	386.69	393.38	393.38	374.02	-0.48	-0.12%
05 Nov 2024	387.17	386.50	389.45	382.12	-0.17	-0.04%
04 Nov 2024	387.34	387.00	391.00	381.12	0.13	0.03%
01 Nov 2024	387.21	375.00	389.35	372.15	64.10	19.84%
31 Oct 2024	323.11	324.90	326.78	321.94	-3.48	-1.07%
30 Oct 2024	326.59	327.64	334.03	326.16	1.92	0.59%
29 Oct 2024	324.67	323.43	326.89	321.32	-0.84	-0.26%
28 Oct 2024	325.51	328.95	330.72	324.62	0.96	0.30%
25 Oct 2024	324.55	327.82	329.87	324.06	-2.75	-0.84%
24 Oct 2024	327.30	333.49	334.73	327.21	-5.98	-1.79%
23 Oct 2024	333.28	338.34	339.80	329.67	-6.15	-1.81%
22 Oct 2024	339.43	340.85	342.84	335.64	-6.07	-1.76%
21 Oct 2024	345.50	346.55	348.43	341.22	-2.95	-0.85%
18 Oct 2024	348.45	349.65	353.41	346.97	1.14	0.33%
17 Oct 2024	347.31	358.31	362.79	340.91	-6.66	-1.88%

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	2025-06-30
Amortization Cash Flow		60120000.0	58425000.0	81280000.0	104807000.0	110527000.0
Amortization Of Intangibles		60120000.0	58425000.0	81280000.0	104807000.0	110527000.0
Asset Impairment Charge	6945000.0	0.0	0.0
Beginning Cash Position		436695000.0	501234000.0	480529000.0	395076000.0	326427000.0
Capital Expenditure		-168266000.0	-183456000.0	-160632000.0	-142481000.0	-126058000.0
Capital Expenditure Reported	-172384000.0
Cash Flow From Continuing Financing Activities		-438275000.0	-509633000.0	754951000.0	-696675000.0	-544737000.0
Cash Flow From Continuing Investing Activities		-231630000.0	-107967000.0	-1442265000.0	-144023000.0	-162764000.0
Cash Flow From Continuing Operating Activities		747274000.0	611661000.0	602809000.0	762123000.0	745413000.0
Change In Account Payable		46110000.0	60984000.0	-79524000.0	61585000.0	-71301000.0
Change In Inventory		-67250000.0	-101902000.0	-45443000.0	20943000.0	1981000.0
Change In Other Current Assets		-16275000.0	-28588000.0	-69428000.0	-4883000.0	2545000.0
Change In Other Current Liabilities		-52075000.0	-52578000.0	-105476000.0	-128938000.0	86000.0
Change In Other Working Capital		37845000.0	12862000.0	10433000.0	6165000.0	1242000.0
Change In Payable		46110000.0	60984000.0	-79524000.0	61585000.0	-71301000.0
Change In Payables And Accrued Expense		46110000.0	60984000.0	-79524000.0	61585000.0	-71301000.0
Change In Receivables		-62448000.0	-137874000.0	49179000.0	-66240000.0	-93012000.0
Change In Working Capital		-114093000.0	-247096000.0	-240259000.0	-111368000.0	-158459000.0
Changes In Account Receivables		-62448000.0	-137874000.0	49179000.0	-66240000.0	-93012000.0
Changes In Cash		77369000.0	-5939000.0	-84505000.0	-78575000.0	37912000.0
Common Stock Payments		-648930000.0	-626061000.0	-70277000.0	-13541000.0	-14516000.0
Deferred Income Tax		16633000.0	-31988000.0	-1197000.0	-877000.0	-2959000.0
Deferred Tax		16633000.0	-31988000.0	-1197000.0	-877000.0	-2959000.0
Depreciation		71560000.0	71998000.0	84625000.0	87018000.0	86573000.0
Depreciation Amortization Depletion		131680000.0	130423000.0	165905000.0	191825000.0	197100000.0
Depreciation And Amortization		131680000.0	130423000.0	165905000.0	191825000.0	197100000.0
Effect Of Exchange Rate Changes		-12830000.0	-14766000.0	-948000.0	7920000.0	1942000.0
End Cash Position		501234000.0	480529000.0	395076000.0	324421000.0	364339000.0
Financing Cash Flow		-438275000.0	-509633000.0	754951000.0	-696675000.0	-544737000.0
Free Cash Flow		579008000.0	428205000.0	442177000.0	619642000.0	619355000.0
Gain Loss On Investment Securities				-742000.0
Income Tax Paid Supplemental Data		153504000.0	160082000.0	243316000.0	183341000.0
Interest Paid Supplemental Data		42408000.0	48083000.0	94099000.0	92096000.0
Investing Cash Flow		-231630000.0	-107967000.0	-1442265000.0	-144023000.0	-162764000.0
Issuance Of Debt		510000000.0	205000000.0	1450040000.0	170000000.0	70000000.0
Long Term Debt Issuance		510000000.0	205000000.0	1450040000.0	170000000.0	70000000.0
Long Term Debt Payments		-350000000.0	-145000000.0	-670040000.0	-900000000.0	-620000000.0
Net Business Purchase And Sale		-1788000.0	8903000.0	-1281612000.0	-1489000.0	-36689000.0
Net Common Stock Issuance		-648930000.0	-626061000.0	-70277000.0	-13541000.0	-14516000.0
Net Income From Continuing Operations		692843000.0	707755000.0	642234000.0	637834000.0	661393000.0
Net Intangibles Purchase And Sale		-7000000.0	-7535000.0	0.0	0.0
Net Investment Purchase And Sale		-61576000.0	66586000.0	-21000.0	-53000.0	-17000.0
Net Issuance Payments Of Debt		160000000.0	60000000.0	780000000.0	-730000000.0	-550000000.0
Net Long Term Debt Issuance		160000000.0	60000000.0	780000000.0	-730000000.0	-550000000.0
Net Other Financing Charges		-4988000.0	13627000.0	15436000.0	16500000.0	-1489000.0
Net Other Investing Changes				-1282354000.0
Net PPEPurchase And Sale		-161266000.0	-175921000.0	-160632000.0	-142481000.0	-126058000.0
Operating Cash Flow		747274000.0	611661000.0	602809000.0	762123000.0	745413000.0
Operating Gains Losses				-742000.0
Other Non Cash Items			10003000.0
Proceeds From Stock Option Exercised		55643000.0	42801000.0	29792000.0	30366000.0	21268000.0
Purchase Of Business		-1788000.0	0.0	-1282354000.0	0.0	-35200000.0
Purchase Of Intangibles		-7000000.0	-7535000.0	0.0	0.0
Purchase Of Investment		-279660000.0	-11407000.0	-1791000.0	-3729000.0	-1874000.0
Purchase Of PPE		-161266000.0	-175921000.0	-160632000.0	-142481000.0	-126058000.0
Repayment Of Debt		-350000000.0	-145000000.0	-670040000.0	-900000000.0	-620000000.0
Repurchase Of Capital Stock		-648930000.0	-626061000.0	-70277000.0	-13541000.0	-14516000.0
Sale Of Investment		218084000.0	77993000.0	1770000.0	3676000.0	1857000.0
Stock Based Compensation		29918000.0	42564000.0	36868000.0	44709000.0	48338000.0
Taxes Refund Paid	0.0	0.0
Unrealized Gain Loss On Investment Securities	0.0	-9707000.0	0.0	0.0

India

Japan

Hong Kong

France

United States

Australia

United Kingdom

Germany

Singapore

India

United States

Holidays

India

United States

India

Historical Data

- CAGR 15.51%

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