- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 3.53%

- CAGR 5.06%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1984		-2.14% 1040.3	6.94% 1112.5	2.32% 1138.3	-10.30% 1021	2.00% 1041.4	-3.01% 1010.1	9.29% 1103.9	3.30% 1140.3	0.94% 1151	2.63% 1181.3	4.31% 1232.2		1040.30
1985	3.94% 1280.8	-1.65% 1259.7	1.37% 1277	1.10% 1291	1.70% 1313	-5.95% 1234.9	2.17% 1261.7	6.27% 1340.8	-3.79% 1290	6.76% 1377.2	4.49% 1439.1	-1.84% 1412.6	14.64%	1092.94
1986	1.59% 1435	7.59% 1543.9	8.09% 1668.8	-0.50% 1660.5	-3.47% 1602.8	2.93% 1649.8	-5.56% 1558.1	6.62% 1661.2	-6.34% 1555.8	4.90% 1632.1	0.28% 1636.7	2.58% 1679	18.86%	1148.24
1987	7.70% 1808.3	9.45% 1979.2	0.93% 1997.6	2.65% 2050.5	7.44% 2203	3.68% 2284.1	3.36% 2360.9	-4.71% 2249.7	5.17% 2366	-26.04% 1749.8	-9.71% 1579.9	8.48% 1713.9	2.08%	1206.34
1988	4.49% 1790.8	-1.23% 1768.8	-1.49% 1742.5	3.43% 1802.2	-0.98% 1784.5	4.10% 1857.6	-0.22% 1853.6	-5.39% 1753.6	4.16% 1826.5	1.42% 1852.4	-3.24% 1792.4	0.04% 1793.1	4.62%	1267.38
1989	14.43% 2051.8	-2.41% 2002.4	3.63% 2075	2.07% 2118	-0.17% 2114.4	1.73% 2151	6.79% 2297	3.96% 2387.9	-3.71% 2299.4	-6.82% 2142.6	6.26% 2276.8	6.41% 2422.7	35.11%	1331.51
1990	-3.52% 2337.3	-3.50% 2255.4	-0.33% 2247.9	-6.43% 2103.4	11.49% 2345.1	1.26% 2374.6	-2.04% 2326.2	-7.02% 2162.8	-7.98% 1990.2	3.02% 2050.3	4.83% 2149.4	-0.27% 2143.5	-11.52%	1398.88
1991	1.25% 2170.3	9.70% 2380.9	3.18% 2456.5	1.21% 2486.2	0.53% 2499.5	-3.39% 2414.8	7.21% 2588.8	2.20% 2645.7	-0.91% 2621.7	-2.12% 2566	-5.68% 2420.2	3.01% 2493.1	16.31%	1469.66
1992	3.13% 2571.2	-0.35% 2562.1	-4.76% 2440.1	8.77% 2654.1	2.02% 2707.6	-6.88% 2521.2	-4.82% 2399.6	-3.63% 2312.6	10.40% 2553	4.12% 2658.3	4.53% 2778.8	2.44% 2846.5	14.18%	1544.02
1993	-1.38% 2807.2	2.17% 2868	0.37% 2878.7	-2.28% 2813.1	0.98% 2840.7	2.09% 2900	0.91% 2926.5	5.93% 3100	-2.02% 3037.5	4.40% 3171	-0.13% 3166.9	7.94% 3418.4	20.09%	1622.15
1994	2.15% 3491.8	-4.69% 3328.1	-7.26% 3086.4	1.26% 3125.3	-4.95% 2970.5	-1.73% 2919.2	5.60% 3082.6	5.47% 3251.3	-6.92% 3026.3	2.35% 3097.4	-0.52% 3081.4	-0.52% 3065.5	-10.32%	1704.23
1995	-2.41% 2991.6	0.59% 3009.3	4.27% 3137.9	2.51% 3216.7	3.19% 3319.4	-0.14% 3314.6	4.49% 3463.3	0.42% 3477.8	0.87% 3508.2	0.60% 3529.1	3.83% 3664.3	0.68% 3689.3	20.35%	1790.46
1996	1.90% 3759.3	-0.84% 3727.6	-0.75% 3699.7	3.19% 3817.9	-1.84% 3747.8	-0.98% 3711	-0.21% 3703.2	4.44% 3867.6	2.23% 3953.7	0.64% 3979.1	1.98% 4058	1.49% 4118.5	11.63%	1881.06
1997	3.82% 4275.8	0.76% 4308.3	0.11% 4312.9	2.85% 4436	4.18% 4621.3	-0.36% 4604.6	6.58% 4907.5	-1.83% 4817.5	8.86% 5244.2	-7.66% 4842.3	-0.22% 4831.8	6.29% 5135.5	24.69%	1976.24
1998	6.29% 5458.5	5.66% 5767.3	2.86% 5932.2	-0.06% 5928.4	-0.97% 5870.7	-0.65% 5832.6	0.08% 5837.1	-10.07% 5249.4	-3.52% 5064.4	7.38% 5438.4	5.62% 5743.9	2.41% 5882.6	14.55%	2076.24
1999	0.23% 5896	4.73% 6175.1	1.95% 6295.3	4.08% 6552.2	-4.98% 6226.2	1.48% 6318.5	-1.37% 6231.9	0.23% 6246.4	-3.47% 6029.8	3.75% 6255.7	5.46% 6597.2	5.05% 6930.2	17.81%	2181.30
2000	-9.55% 6268.5	-0.57% 6232.6	4.94% 6540.2	-3.25% 6327.4	0.51% 6359.4	-0.73% 6312.7	0.83% 6365.3	4.83% 6672.7	-5.67% 6294.2	2.29% 6438.4	-4.60% 6142.2	1.31% 6222.5	-10.21%	2291.67
2001	1.21% 6297.5	-6.03% 5917.9	-4.80% 5633.7	5.92% 5967	-2.86% 5796.2	-2.65% 5642.5	-2.01% 5529.1	-3.33% 5345	-8.26% 4903.4	2.78% 5039.7	3.25% 5203.6	0.27% 5217.4	-16.15%	2407.63
2002	-1.01% 5164.8	-1.24% 5101	3.35% 5271.8	-2.01% 5165.6	-1.56% 5085.1	-8.43% 4656.4	-8.81% 4246.2	-0.45% 4227.3	-11.96% 3721.8	8.54% 4039.7	3.21% 4169.4	-5.49% 3940.4	-24.48%	2529.46
2003	-9.47% 3567.4	2.47% 3655.6	-1.16% 3613.3	8.65% 3926	3.11% 4048.1	-0.42% 4031.2	3.12% 4157	0.10% 4161.1	-1.68% 4091.3	4.80% 4287.6	1.28% 4342.6	3.09% 4476.9	13.62%	2657.45
2004	-1.93% 4390.7	2.31% 4492.2	-2.37% 4385.7	2.37% 4489.7	-1.31% 4430.7	0.75% 4464.1	-1.14% 4413.1	1.05% 4459.3	2.50% 4570.8	1.17% 4624.2	1.71% 4703.2	2.36% 4814.3	7.54%	2791.92
2005	0.79% 4852.3	2.39% 4968.5	-1.49% 4894.4	-1.89% 4801.7	3.38% 4964	3.01% 5113.2	3.31% 5282.3	0.28% 5296.9	3.41% 5477.7	-2.93% 5317.3	1.99% 5423.2	3.61% 5618.8	16.71%	2933.19
2006	2.52% 5760.3	0.54% 5791.5	2.99% 5964.6	0.98% 6023.1	-4.97% 5723.8	1.91% 5833.4	1.63% 5928.3	-0.37% 5906.1	0.93% 5960.8	2.83% 6129.2	-1.31% 6048.9	2.84% 6220.8	10.71%	3081.61
2007	-0.28% 6203.1	-0.51% 6171.5	2.21% 6308	2.24% 6449.2	2.67% 6621.5	-0.21% 6607.9	-3.75% 6360.1	-0.89% 6303.3	2.59% 6466.8	3.94% 6721.6	-4.30% 6432.5	0.38% 6456.9	3.80%	3237.54
2008	-8.94% 5879.8	0.08% 5884.3	-3.10% 5702.1	6.76% 6087.3	-0.56% 6053.5	-7.06% 5625.9	-3.80% 5411.9	4.15% 5636.6	-13.02% 4902.5	-10.71% 4377.3	-2.04% 4288	3.41% 4434.2	-31.33%	3401.36
2009	-6.42% 4149.6	-7.70% 3830.1	2.51% 3926.1	8.09% 4243.7	4.10% 4417.9	-3.82% 4249.2	8.45% 4608.4	6.52% 4908.9	4.58% 5133.9	-1.74% 5044.6	2.90% 5190.7	4.28% 5412.9	22.07%	3573.47
2010	-4.15% 5188.5	3.20% 5354.5	6.07% 5679.6	-2.22% 5553.3	-6.57% 5188.4	-5.23% 4916.9	6.94% 5258	-0.62% 5225.2	6.19% 5548.6	2.28% 5675.2	-2.59% 5528.3	6.72% 5899.9	9.00%	3754.29
2011	-0.63% 5862.9	2.24% 5994	-1.42% 5908.8	2.73% 6069.9	-1.32% 5990	-0.74% 5945.7	-2.19% 5815.2	-7.23% 5394.5	-4.93% 5128.5	8.11% 5544.2	-0.70% 5505.4	1.22% 5572.3	-5.55%	3944.26
2012	1.96% 5681.6	3.34% 5871.5	-1.75% 5768.5	-0.53% 5737.8	-7.27% 5320.9	4.70% 5571.2	1.15% 5635.3	1.35% 5711.5	0.54% 5742.1	0.71% 5782.7	1.45% 5866.8	0.53% 5897.8	5.84%	4143.84
2013	6.43% 6276.9	1.34% 6360.8	0.80% 6411.7	0.29% 6430.1	2.38% 6583.1	-5.58% 6215.5	6.53% 6621.1	-3.14% 6412.9	0.77% 6462.2	4.17% 6731.4	-1.20% 6650.6	1.48% 6749.1	14.43%	4353.52
2014	-3.54% 6510.4	4.60% 6809.7	-3.10% 6598.4	2.75% 6780	0.95% 6844.5	-1.47% 6743.9	-0.20% 6730.1	1.33% 6819.8	-2.89% 6622.7	-1.15% 6546.5	2.69% 6722.6	-2.33% 6566.1	-2.71%	4573.81
2015	2.79% 6749.4	2.92% 6946.7	-2.50% 6773	2.77% 6960.6	0.34% 6984.4	-6.63% 6521	2.69% 6696.3	-6.70% 6247.9	-2.98% 6061.6	4.94% 6361.1	-0.08% 6356.1	-1.79% 6242.3	-4.93%	4805.24
2016	-2.54% 6083.8	0.22% 6097.1	1.28% 6174.9	1.09% 6241.9	-0.18% 6230.8	4.39% 6504.3	3.38% 6724.4	0.85% 6781.5	1.74% 6899.3	0.80% 6954.2	-2.45% 6783.8	5.29% 7142.8	14.43%	5048.39
2017	-0.61% 7099.2	2.31% 7263.4	0.82% 7322.9	-1.63% 7203.9	4.39% 7520	-2.76% 7312.7	0.81% 7372	0.79% 7430.6	-0.78% 7372.8	1.63% 7493.1	-2.22% 7326.7	4.93% 7687.8	7.63%	5303.84
2018	-2.01% 7533.6	-4.00% 7231.9	-2.42% 7056.6	6.42% 7509.3	2.25% 7678.2	-0.54% 7636.9	1.47% 7748.8	-4.08% 7432.4	1.05% 7510.2	-5.09% 7128.1	-2.07% 6980.2	-3.61% 6728.1	-12.48%	5572.21
2019	3.58% 6968.9	1.52% 7074.7	2.89% 7279.2	1.91% 7418.2	-3.46% 7161.7	3.68% 7425.6	2.17% 7586.8	-5.00% 7207.2	2.79% 7408.2	-2.16% 7248.4	1.35% 7346.5	2.67% 7542.4	12.10%	5854.16
2020	-3.40% 7286	-9.68% 6580.6	-13.81% 5672	4.04% 5901.2	2.97% 6076.6	1.53% 6169.7	-4.41% 5897.8	1.12% 5963.6	-1.63% 5866.1	-4.92% 5577.3	12.35% 6266.2	3.10% 6460.5	-14.34%	6150.38
2021	-0.82% 6407.5	1.18% 6483.4	3.55% 6713.6	3.82% 6969.8	0.76% 7022.6	0.21% 7037.5	-0.07% 7032.3	1.24% 7119.7	-0.47% 7086.4	2.13% 7237.6	-2.46% 7059.5	4.60% 7384.5	14.30%	6461.59
2022	1.08% 7464.4	-0.08% 7458.3	0.77% 7515.7	0.38% 7544.6	0.84% 7607.7	-5.76% 7169.3	3.54% 7423.4	-1.88% 7284.2	-5.36% 6893.8	2.91% 7094.5	6.75% 7573.1	-1.60% 7451.7	0.91%	6788.55
2023	4.29% 7771.7	1.35% 7876.3	-3.11% 7631.7	3.13% 7870.6	-5.39% 7446.1	1.15% 7531.5	2.23% 7699.4	-3.38% 7439.1	2.27% 7608.1	-3.76% 7321.7	1.80% 7453.8	3.75% 7733.2	3.78%	7132.05
2024	-1.33% 7630.6	-0.01% 7630	4.23% 7952.6	2.41% 8144.1	1.61% 8275.4	-1.34% 8164.1	2.50% 8368	0.10% 8376.6	-1.67% 8237	-1.54% 8110.1	2.18% 8287.3	-1.38% 8173	5.69%	7492.93
2025	6.13% 8674	1.56% 8809.7	-2.58% 8582.8	-7.86% 7908.08									-3.24%	7872.07

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%
11 Apr 2025	7908.08	7913.25	7985.70	7862.72	-5.22	-0.07%
10 Apr 2025	7913.30	7679.50	8166.50	7679.50	233.80	3.04%
09 Apr 2025	7679.50	7910.50	7910.50	7599.60	-231.00	-2.92%
08 Apr 2025	7910.50	7702.10	7984.20	7702.10	208.40	2.71%
07 Apr 2025	7702.10	8055.00	8055.00	7544.80	-352.90	-4.38%
04 Apr 2025	8055.00	8474.70	8474.70	8023.50	-419.70	-4.95%
03 Apr 2025	8474.70	8608.50	8608.50	8453.20	-133.80	-1.55%
02 Apr 2025	8608.50	8634.80	8634.80	8548.30	-26.30	-0.30%
01 Apr 2025	8634.80	8582.80	8671.90	8581.90	52.00	0.61%
31 Mar 2025	8582.80	8658.90	8658.90	8531.00	-76.10	-0.88%
28 Mar 2025	8658.90	8666.10	8694.20	8636.90	-7.20	-0.08%
27 Mar 2025	8666.10	8689.60	8689.70	8611.40	-23.50	-0.27%
26 Mar 2025	8689.60	8663.80	8714.80	8656.40	25.80	0.30%
25 Mar 2025	8663.80	8638.00	8717.00	8638.00	25.80	0.30%
24 Mar 2025	8638.00	8646.80	8695.60	8616.40	-8.80	-0.10%
21 Mar 2025	8646.80	8702.00	8702.00	8616.00	-55.20	-0.63%
20 Mar 2025	8702.00	8706.70	8742.80	8665.30	-4.70	-0.05%
19 Mar 2025	8706.70	8705.20	8718.70	8662.60	1.50	0.02%
18 Mar 2025	8705.20	8680.30	8727.00	8680.30	24.90	0.29%
17 Mar 2025	8680.30	8632.30	8688.40	8625.00	48.00	0.56%
14 Mar 2025	8632.30	8542.60	8642.80	8538.10	89.70	1.05%
13 Mar 2025	8542.60	8541.00	8581.60	8513.70	1.60	0.02%
12 Mar 2025	8541.00	8496.00	8565.50	8496.00	45.00	0.53%
11 Mar 2025	8496.00	8600.20	8603.90	8481.10	-104.20	-1.21%
10 Mar 2025	8600.20	8679.90	8700.80	8591.60	-79.70	-0.92%
07 Mar 2025	8679.90	8682.80	8701.30	8627.30	-2.90	-0.03%
06 Mar 2025	8682.80	8755.80	8778.20	8645.80	-73.00	-0.83%
05 Mar 2025	8755.80	8759.00	8835.70	8752.50	-3.20	-0.04%
04 Mar 2025	8759.00	8871.30	8873.70	8746.00	-112.30	-1.27%
03 Mar 2025	8871.30	8809.70	8908.80	8809.70	61.60	0.70%
28 Feb 2025	8809.70	8756.20	8810.50	8715.40	53.50	0.61%
27 Feb 2025	8756.20	8731.50	8768.10	8680.60	24.70	0.28%
26 Feb 2025	8731.50	8668.70	8738.30	8668.70	62.80	0.72%
25 Feb 2025	8668.70	8659.00	8712.20	8628.10	9.70	0.11%
24 Feb 2025	8659.00	8659.40	8688.30	8614.10	-0.40	0.00%
21 Feb 2025	8659.40	8663.00	8684.80	8638.60	-3.60	-0.04%
20 Feb 2025	8663.00	8712.50	8712.70	8650.80	-49.50	-0.57%
19 Feb 2025	8712.50	8766.70	8771.20	8696.90	-54.20	-0.62%
18 Feb 2025	8766.70	8768.00	8787.70	8757.80	-1.30	-0.01%
17 Feb 2025	8768.00	8732.50	8769.10	8725.30	35.50	0.41%
14 Feb 2025	8732.50	8764.70	8767.70	8717.50	-32.20	-0.37%
13 Feb 2025	8764.70	8807.40	8820.90	8729.60	-42.70	-0.48%
12 Feb 2025	8807.40	8777.40	8810.60	8759.40	30.00	0.34%
11 Feb 2025	8777.40	8767.80	8789.60	8750.50	9.60	0.11%
10 Feb 2025	8767.80	8700.50	8785.90	8694.60	67.30	0.77%
07 Feb 2025	8700.50	8727.30	8728.90	8685.80	-26.80	-0.31%
06 Feb 2025	8727.30	8623.30	8767.50	8623.30	104.00	1.21%
05 Feb 2025	8623.30	8570.80	8623.30	8550.20	52.50	0.61%
04 Feb 2025	8570.80	8583.60	8583.60	8524.70	-12.80	-0.15%
03 Feb 2025	8583.60	8674.00	8674.00	8520.20	-90.40	-1.04%
31 Jan 2025	8674.00	8646.90	8692.80	8646.90	27.10	0.31%
30 Jan 2025	8646.90	8557.80	8655.20	8547.90	89.10	1.04%
29 Jan 2025	8557.80	8533.90	8584.10	8518.30	23.90	0.28%
28 Jan 2025	8533.90	8503.70	8573.00	8503.60	30.20	0.36%
27 Jan 2025	8503.70	8502.40	8514.20	8462.20	1.30	0.02%
24 Jan 2025	8502.40	8565.20	8586.70	8492.70	-62.80	-0.73%
23 Jan 2025	8565.20	8545.10	8572.50	8532.10	20.10	0.24%
22 Jan 2025	8545.10	8548.30	8584.70	8527.80	-3.20	-0.04%
21 Jan 2025	8548.30	8520.50	8550.40	8513.40	27.80	0.33%
20 Jan 2025	8520.50	8505.20	8548.60	8501.80	15.30	0.18%
17 Jan 2025	8505.20	8391.90	8533.40	8391.80	113.30	1.35%
16 Jan 2025	8391.90	8301.10	8391.90	8301.10	90.80	1.09%
15 Jan 2025	8301.10	8201.50	8307.60	8199.60	99.60	1.21%
14 Jan 2025	8201.50	8224.20	8244.30	8193.50	-22.70	-0.28%
13 Jan 2025	8224.20	8248.50	8254.00	8192.30	-24.30	-0.29%
10 Jan 2025	8248.50	8319.70	8326.30	8247.60	-71.20	-0.86%
09 Jan 2025	8319.70	8251.00	8322.60	8243.20	68.70	0.83%
08 Jan 2025	8251.00	8245.30	8267.40	8189.50	5.70	0.07%
07 Jan 2025	8245.30	8249.70	8251.80	8190.50	-4.40	-0.05%
06 Jan 2025	8249.70	8224.00	8249.70	8197.50	25.70	0.31%
03 Jan 2025	8224.00	8260.10	8269.00	8219.70	-36.10	-0.44%
02 Jan 2025	8260.10	8173.00	8270.60	8160.60	87.10	1.07%
31 Dec 2024	8173.00	8121.00	8180.40	8096.70	52.00	0.64%
30 Dec 2024	8121.00	8149.80	8149.80	8094.90	-28.80	-0.35%
27 Dec 2024	8149.80	8137.00	8151.30	8112.30	12.80	0.16%
24 Dec 2024	8137.00	8102.70	8152.00	8102.70	34.30	0.42%
23 Dec 2024	8102.70	8084.60	8111.40	8051.90	18.10	0.22%
20 Dec 2024	8084.60	8105.30	8105.80	8002.30	-20.70	-0.26%
19 Dec 2024	8105.30	8199.10	8199.10	8079.00	-93.80	-1.14%
18 Dec 2024	8199.10	8195.20	8231.80	8191.60	3.90	0.05%
17 Dec 2024	8195.20	8262.10	8262.10	8190.20	-66.90	-0.81%
16 Dec 2024	8262.10	8300.30	8305.20	8254.10	-38.20	-0.46%
13 Dec 2024	8300.30	8311.80	8331.90	8282.40	-11.50	-0.14%
12 Dec 2024	8311.80	8301.60	8331.10	8300.20	10.20	0.12%
11 Dec 2024	8301.60	8280.40	8318.90	8248.40	21.20	0.26%
10 Dec 2024	8280.40	8352.10	8352.10	8274.50	-71.70	-0.86%
09 Dec 2024	8352.10	8308.60	8372.10	8308.60	43.50	0.52%
06 Dec 2024	8308.60	8349.40	8357.60	8303.50	-40.80	-0.49%
05 Dec 2024	8349.40	8335.80	8350.70	8321.60	13.60	0.16%
04 Dec 2024	8335.80	8359.40	8362.80	8322.80	-23.60	-0.28%
03 Dec 2024	8359.40	8312.90	8388.40	8311.90	46.50	0.56%
02 Dec 2024	8312.90	8287.30	8332.00	8274.70	25.60	0.31%
29 Nov 2024	8287.30	8281.20	8292.50	8252.90	6.10	0.07%
28 Nov 2024	8281.20	8274.80	8303.80	8271.90	6.40	0.08%
27 Nov 2024	8274.80	8258.60	8280.00	8237.70	16.20	0.20%
26 Nov 2024	8258.60	8291.70	8291.70	8245.80	-33.10	-0.40%
25 Nov 2024	8291.70	8262.10	8307.30	8261.80	29.60	0.36%
22 Nov 2024	8262.10	8149.30	8274.80	8149.30	112.80	1.38%
21 Nov 2024	8149.30	8085.10	8152.90	8065.20	64.20	0.79%
20 Nov 2024	8085.10	8099.00	8128.40	8074.20	-13.90	-0.17%
19 Nov 2024	8099.00	8109.30	8145.90	8052.00	-10.30	-0.13%
18 Nov 2024	8109.30	8063.60	8109.30	8054.10	45.70	0.57%
15 Nov 2024	8063.60	8071.20	8091.90	8030.00	-7.60	-0.09%
14 Nov 2024	8071.20	8030.30	8083.10	8012.80	40.90	0.51%
13 Nov 2024	8030.30	8025.80	8062.70	7995.90	4.50	0.06%
12 Nov 2024	8025.80	8125.20	8125.20	8018.60	-99.40	-1.22%
11 Nov 2024	8125.20	8072.40	8148.20	8072.40	52.80	0.65%
08 Nov 2024	8072.40	8140.70	8156.50	8060.90	-68.30	-0.84%
07 Nov 2024	8140.70	8166.70	8195.30	8140.70	-26.00	-0.32%
06 Nov 2024	8166.70	8172.40	8301.80	8144.30	-5.70	-0.07%
05 Nov 2024	8172.40	8184.20	8215.80	8148.30	-11.80	-0.14%
04 Nov 2024	8184.20	8177.20	8239.90	8175.80	7.00	0.09%
01 Nov 2024	8177.20	8110.10	8202.60	8105.30	67.10	0.83%
31 Oct 2024	8110.10	8159.60	8159.60	8071.70	-49.50	-0.61%
30 Oct 2024	8159.60	8219.60	8219.60	8153.80	-60.00	-0.73%
29 Oct 2024	8219.60	8285.60	8325.50	8215.30	-66.00	-0.80%
28 Oct 2024	8285.60	8248.80	8293.60	8208.90	36.80	0.45%
25 Oct 2024	8248.80	8269.40	8278.10	8246.20	-20.60	-0.25%
24 Oct 2024	8269.40	8258.60	8337.70	8256.80	10.80	0.13%
23 Oct 2024	8258.60	8306.50	8323.20	8252.40	-47.90	-0.58%
22 Oct 2024	8306.50	8318.20	8318.20	8252.40	-11.70	-0.14%
21 Oct 2024	8318.20	8358.30	8391.80	8318.20	-40.10	-0.48%
18 Oct 2024	8358.30	8385.10	8385.10	8315.90	-26.80	-0.32%
17 Oct 2024	8385.10	8329.10	8395.60	8322.10	56.00	0.67%
16 Oct 2024	8329.10	8249.30	8346.60	8249.30	79.80	0.97%
15 Oct 2024	8249.30	8292.70	8306.20	8242.00	-43.40	-0.52%
14 Oct 2024	8292.70	8253.70	8292.70	8237.70	39.00	0.47%
11 Oct 2024	8253.70	8237.70	8265.70	8211.90	16.00	0.19%
10 Oct 2024	8237.70	8243.70	8272.50	8218.40	-6.00	-0.07%
09 Oct 2024	8243.70	8190.60	8244.40	8188.70	53.10	0.65%
08 Oct 2024	8190.60	8303.60	8303.60	8184.00	-113.00	-1.36%
07 Oct 2024	8303.60	8280.60	8323.40	8260.10	23.00	0.28%
04 Oct 2024	8280.60	8282.50	8300.70	8234.20	-1.90	-0.02%
03 Oct 2024	8282.50	8290.90	8332.70	8262.00	-8.40	-0.10%
02 Oct 2024	8290.90	8276.70	8322.60	8267.60	14.20	0.17%
01 Oct 2024	8276.70	8237.00	8291.10	8226.20	39.70	0.48%
30 Sep 2024	8237.00	8320.80	8324.60	8234.00	-83.80	-1.01%
27 Sep 2024	8320.80	8284.90	8334.60	8283.50	35.90	0.43%
26 Sep 2024	8284.90	8268.70	8332.90	8262.00	16.20	0.20%
25 Sep 2024	8268.70	8282.80	8319.40	8243.00	-14.10	-0.17%
24 Sep 2024	8282.80	8259.70	8309.80	8259.50	23.10	0.28%
23 Sep 2024	8259.70	8230.00	8262.50	8210.10	29.70	0.36%
20 Sep 2024	8230.00	8328.70	8328.70	8223.80	-98.70	-1.19%
19 Sep 2024	8328.70	8253.70	8370.50	8253.70	75.00	0.91%
18 Sep 2024	8253.70	8309.90	8310.00	8245.70	-56.20	-0.68%
17 Sep 2024	8309.90	8278.40	8351.70	8278.40	31.50	0.38%
16 Sep 2024	8278.40	8273.10	8290.00	8247.90	5.30	0.06%
13 Sep 2024	8273.10	8241.00	8287.90	8230.80	32.10	0.39%
12 Sep 2024	8241.00	8193.90	8301.40	8193.90	47.10	0.57%
11 Sep 2024	8193.90	8206.00	8232.80	8170.00	-12.10	-0.15%
10 Sep 2024	8206.00	8270.80	8271.10	8195.10	-64.80	-0.78%
09 Sep 2024	8270.80	8181.50	8274.70	8181.50	89.30	1.09%
06 Sep 2024	8181.50	8241.70	8260.70	8168.40	-60.20	-0.73%
05 Sep 2024	8241.70	8269.60	8285.60	8241.70	-27.90	-0.34%
04 Sep 2024	8269.60	8298.50	8298.50	8219.30	-28.90	-0.35%
03 Sep 2024	8298.50	8363.80	8381.00	8286.60	-65.30	-0.78%
02 Sep 2024	8363.80	8376.60	8380.10	8353.20	-12.80	-0.15%
30 Aug 2024	8376.60	8379.60	8414.40	8363.70	-3.00	-0.04%
29 Aug 2024	8379.60	8343.90	8392.40	8336.60	35.70	0.43%
28 Aug 2024	8343.90	8345.50	8362.70	8322.30	-1.60	-0.02%
27 Aug 2024	8345.50	8327.80	8400.40	8327.80	17.70	0.21%
23 Aug 2024	8327.80	8288.00	8331.90	8288.00	39.80	0.48%
22 Aug 2024	8288.00	8283.40	8318.60	8277.00	4.60	0.06%
21 Aug 2024	8283.40	8273.30	8295.90	8263.00	10.10	0.12%
20 Aug 2024	8273.30	8356.90	8356.90	8270.70	-83.60	-1.00%
19 Aug 2024	8356.90	8311.40	8374.00	8286.50	45.50	0.55%
16 Aug 2024	8311.40	8347.40	8350.40	8292.00	-36.00	-0.43%
15 Aug 2024	8347.40	8281.10	8367.00	8277.10	66.30	0.80%
14 Aug 2024	8281.10	8235.20	8288.70	8230.70	45.90	0.56%
13 Aug 2024	8235.20	8210.30	8244.40	8188.00	24.90	0.30%
12 Aug 2024	8210.30	8168.10	8223.50	8168.10	42.20	0.52%
09 Aug 2024	8168.10	8145.00	8203.50	8144.40	23.10	0.28%
08 Aug 2024	8145.00	8166.90	8166.90	8064.30	-21.90	-0.27%
07 Aug 2024	8166.90	8026.70	8177.00	8026.70	140.20	1.75%
06 Aug 2024	8026.70	8008.20	8058.30	7949.90	18.50	0.23%
05 Aug 2024	8008.20	8174.70	8174.70	7915.90	-166.50	-2.04%
02 Aug 2024	8174.70	8283.40	8283.40	8158.00	-108.70	-1.31%
01 Aug 2024	8283.40	8368.00	8405.20	8268.10	-84.60	-1.01%
31 Jul 2024	8368.00	8274.40	8399.90	8274.40	93.60	1.13%
30 Jul 2024	8274.40	8292.40	8297.90	8235.60	-18.00	-0.22%
29 Jul 2024	8292.40	8285.70	8368.40	8285.70	6.70	0.08%
26 Jul 2024	8285.70	8186.40	8290.30	8181.20	99.30	1.21%
25 Jul 2024	8186.40	8153.70	8187.50	8056.00	32.70	0.40%
24 Jul 2024	8153.70	8167.40	8170.70	8112.00	-13.70	-0.17%
23 Jul 2024	8167.40	8198.80	8228.10	8151.50	-31.40	-0.38%
22 Jul 2024	8198.80	8155.70	8240.40	8155.70	43.10	0.53%
19 Jul 2024	8155.70	8150.10	8184.30	8135.10	-49.20	-0.60%
18 Jul 2024	8204.90	8187.50	8267.80	8187.50	17.40	0.21%
17 Jul 2024	8187.50	8164.90	8204.30	8132.00	22.60	0.28%
16 Jul 2024	8164.90	8183.00	8183.00	8126.10	-18.10	-0.22%
15 Jul 2024	8183.00	8252.90	8252.90	8174.60	-69.90	-0.85%
12 Jul 2024	8252.90	8223.30	8276.30	8223.30	29.60	0.36%
11 Jul 2024	8223.30	8193.50	8231.80	8190.80	29.80	0.36%
10 Jul 2024	8193.50	8139.80	8194.90	8138.20	53.70	0.66%
09 Jul 2024	8139.80	8193.50	8217.10	8132.50	-53.70	-0.66%
08 Jul 2024	8193.50	8203.90	8232.80	8175.30	-10.40	-0.13%
05 Jul 2024	8203.90	8241.30	8279.80	8182.70	-37.40	-0.45%
04 Jul 2024	8241.30	8171.10	8258.00	8171.00	70.20	0.86%
03 Jul 2024	8171.10	8121.20	8178.00	8121.20	49.90	0.61%
02 Jul 2024	8121.20	8166.80	8166.80	8106.80	-45.60	-0.56%
01 Jul 2024	8166.80	8164.10	8225.10	8164.10	2.70	0.03%
28 Jun 2024	8164.10	8179.70	8237.40	8162.70	-15.60	-0.19%
27 Jun 2024	8179.70	8225.30	8232.90	8179.70	-45.60	-0.55%
26 Jun 2024	8225.30	8247.80	8302.00	8205.00	-22.50	-0.27%
25 Jun 2024	8247.80	8281.60	8294.20	8245.70	-33.80	-0.41%
24 Jun 2024	8281.60	8237.70	8307.90	8217.40	43.90	0.53%
21 Jun 2024	8237.70	8272.50	8282.70	8188.10	-34.80	-0.42%
20 Jun 2024	8272.50	8205.10	8272.50	8203.60	67.40	0.82%
19 Jun 2024	8205.10	8191.30	8212.70	8164.50	13.80	0.17%
18 Jun 2024	8191.30	8142.20	8200.00	8142.20	49.10	0.60%
17 Jun 2024	8142.20	8146.90	8187.30	8120.90	-4.70	-0.06%
14 Jun 2024	8146.90	8163.70	8178.20	8112.90	-16.80	-0.21%
13 Jun 2024	8163.70	8215.50	8215.50	8147.40	-51.80	-0.63%
12 Jun 2024	8215.50	8147.80	8243.20	8147.80	67.70	0.83%
11 Jun 2024	8147.80	8228.50	8261.70	8114.80	-80.70	-0.98%
10 Jun 2024	8228.50	8245.40	8245.40	8183.50	-16.90	-0.20%
07 Jun 2024	8245.40	8285.30	8297.00	8210.20	-39.90	-0.48%
06 Jun 2024	8285.30	8247.00	8287.10	8247.00	38.30	0.46%
05 Jun 2024	8247.00	8232.00	8276.60	8232.00	15.00	0.18%
04 Jun 2024	8232.00	8262.80	8263.40	8200.30	-30.80	-0.37%
03 Jun 2024	8262.80	8275.40	8371.70	8258.90	-12.60	-0.15%
31 May 2024	8275.40	8231.10	8289.20	8231.10	44.30	0.54%
30 May 2024	8231.10	8183.10	8236.30	8148.50	48.00	0.59%
29 May 2024	8183.10	8254.20	8255.40	8180.00	-71.10	-0.86%
28 May 2024	8254.20	8317.60	8335.50	8241.30	-63.40	-0.76%
24 May 2024	8317.60	8339.20	8339.20	8263.80	-21.60	-0.26%
23 May 2024	8339.20	8370.30	8385.20	8332.30	-31.10	-0.37%
22 May 2024	8370.30	8416.50	8416.50	8343.40	-46.20	-0.55%
21 May 2024	8416.50	8424.20	8424.20	8379.10	-7.70	-0.09%
20 May 2024	8424.20	8420.30	8451.60	8418.00	3.90	0.05%
17 May 2024	8420.30	8438.70	8441.70	8401.40	-18.40	-0.22%
16 May 2024	8438.70	8445.80	8455.70	8406.70	-7.10	-0.08%
15 May 2024	8445.80	8428.10	8474.40	8427.90	17.70	0.21%
14 May 2024	8428.10	8415.00	8448.70	8407.00	13.10	0.16%
13 May 2024	8415.00	8433.80	8446.50	8409.20	-18.80	-0.22%
10 May 2024	8433.80	8381.40	8455.80	8381.40	52.40	0.63%
09 May 2024	8381.40	8354.10	8396.30	8349.80	27.30	0.33%
08 May 2024	8354.10	8313.70	8365.30	8313.70	40.40	0.49%
07 May 2024	8313.70	8213.50	8335.70	8213.50	100.20	1.22%
03 May 2024	8213.50	8172.20	8248.70	8172.20	41.30	0.51%
02 May 2024	8172.20	8121.20	8178.80	8119.90	51.00	0.63%
01 May 2024	8121.20	8144.10	8179.00	8111.40	-22.90	-0.28%
30 Apr 2024	8144.10	8147.00	8200.00	8138.10	-2.90	-0.04%
29 Apr 2024	8147.00	8139.80	8189.10	8136.70	7.20	0.09%
26 Apr 2024	8139.80	8078.90	8146.80	8078.90	60.90	0.75%
25 Apr 2024	8078.90	8040.40	8105.60	8030.10	38.50	0.48%
24 Apr 2024	8040.40	8044.80	8092.20	8031.80	-4.40	-0.05%
23 Apr 2024	8044.80	8023.90	8076.50	8021.70	20.90	0.26%
22 Apr 2024	8023.90	7895.90	8042.80	7895.90	128.00	1.62%
19 Apr 2024	7895.90	7877.10	7900.50	7809.70	18.80	0.24%
18 Apr 2024	7877.10	7848.00	7898.80	7845.90	29.10	0.37%
17 Apr 2024	7848.00	7820.40	7893.60	7798.60	27.60	0.35%
16 Apr 2024	7820.40	7965.50	7965.50	7793.90	-145.10	-1.82%
15 Apr 2024	7965.50	7995.60	8009.50	7952.10	-30.10	-0.38%
12 Apr 2024	7995.60	7923.80	8045.00	7923.80	71.80	0.91%
11 Apr 2024	7923.80	7961.20	7970.10	7886.90	-37.40	-0.47%
10 Apr 2024	7961.20	7934.80	7999.80	7916.50	26.40	0.33%

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

Holidays

Historical Data

- Last 30 Years Annual Avg 3.53%

- CAGR 5.06%

Data Source: Yahoo

Performance

historical chart

Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

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