- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 17.44%

- CAGR 13.49%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1985											9.16% 126.06	4.94% 132.29		126.06
1986	0.48% 132.93	5.64% 140.43	6.00% 148.86	4.06% 154.91	5.33% 163.16	-0.33% 162.62	-11.01% 144.71	4.83% 151.7	-9.37% 137.49	5.08% 144.48	2.39% 147.94	-4.42% 141.4	6.89%	143.07
1987	17.88% 166.68	9.64% 182.75	1.80% 186.04	-0.65% 184.83	2.13% 188.77	0.25% 189.24	3.76% 196.35	6.73% 209.57	-1.94% 205.51	-26.98% 150.07	-8.63% 137.12	13.95% 156.25	10.50%	162.37
1988	1.84% 159.13	8.49% 172.64	0.36% 173.26	1.54% 175.92	-1.46% 173.35	9.04% 189.02	-4.16% 181.16	-5.61% 170.99	4.90% 179.37	-2.56% 174.78	-3.20% 169.18	4.86% 177.41	13.54%	184.27
1989	5.11% 186.47	-1.44% 183.79	1.13% 185.87	7.85% 200.47	7.02% 214.54	-4.64% 204.59	4.73% 214.27	3.61% 222.01	1.97% 226.39	-1.67% 222.62	0.82% 224.45	-0.27% 223.84	26.17%	209.13
1990	-9.78% 201.94	2.96% 207.91	2.52% 213.15	-3.44% 205.82	14.74% 236.15	0.98% 238.46	-6.32% 223.38	-13.32% 193.62	-8.56% 177.05	-2.54% 172.55	11.61% 192.58	4.13% 200.53	-10.41%	237.34
1991	15.91% 232.43	7.61% 250.12	5.91% 264.9	-0.47% 263.65	5.82% 279	-8.89% 254.2	7.06% 272.15	5.60% 287.4	0.05% 287.54	1.73% 292.51	-2.64% 284.79	16.18% 330.86	64.99%	269.36
1992	2.25% 338.32	2.23% 345.88	-6.60% 323.05	-4.70% 307.86	2.42% 315.3	-4.46% 301.23	3.21% 310.89	-3.74% 299.26	4.65% 313.18	5.10% 329.15	6.63% 350.96	2.63% 360.18	8.86%	305.70
1993	2.88% 370.56	-5.24% 351.14	2.36% 359.42	-5.42% 339.95	8.28% 368.11	-0.54% 366.12	-3.62% 352.86	5.61% 372.65	2.70% 382.71	2.16% 390.98	-1.08% 386.76	2.98% 398.28	10.58%	346.94
1994	3.94% 413.99	-0.44% 412.17	-7.09% 382.96	-2.54% 373.25	1.50% 378.85	-4.90% 360.3	2.74% 370.16	7.49% 397.9	-1.02% 393.85	4.87% 413.05	-1.99% 404.82	-0.14% 404.27	1.50%	393.74
1995	0.26% 405.33	6.70% 432.5	3.39% 447.15	5.01% 469.56	3.95% 488.1	10.23% 538.03	5.73% 568.88	1.39% 576.77	1.44% 585.08	2.34% 598.78	-0.85% 593.72	-2.95% 576.23	42.54%	446.86
1996	2.71% 591.82	5.24% 622.83	-2.11% 609.69	9.36% 666.73	3.85% 692.39	-2.18% 677.3	-6.10% 636.01	4.33% 663.57	11.15% 737.57	1.96% 751.99	10.91% 834.01	-1.52% 821.36	42.54%	507.14
1997	12.20% 921.55	-7.71% 850.46	-6.28% 797.06	9.75% 874.74	9.62% 958.85	-0.16% 957.3	15.64% 1107.03	-2.98% 1074.05	2.15% 1097.16	-7.07% 1019.62	3.03% 1050.51	-5.68% 990.83	20.63%	575.55
1998	8.10% 1071.13	11.48% 1194.13	2.22% 1220.66	2.25% 1248.12	-4.49% 1192.07	12.19% 1337.34	2.99% 1377.26	-17.20% 1140.34	17.99% 1345.48	4.09% 1400.52	11.24% 1557.96	17.85% 1836.01	85.30%	653.19
1999	15.86% 2127.19	-9.49% 1925.28	9.41% 2106.39	1.42% 2136.39	-2.19% 2089.7	9.91% 2296.77	-1.13% 2270.93	5.55% 2396.87	0.46% 2407.9	9.53% 2637.44	12.48% 2966.71	24.98% 3707.83	101.95%	741.31
2000	-3.72% 3570.05	19.52% 4266.94	3.07% 4397.84	-14.20% 3773.18	-11.90% 3324.08	13.23% 3763.79	-4.10% 3609.35	12.97% 4077.59	-12.43% 3570.61	-8.07% 3282.3	-23.63% 2506.54	-6.58% 2341.7	-36.84%	841.31
2001	10.73% 2593	-26.40% 1908.32	-17.56% 1573.25	17.92% 1855.15	-2.98% 1799.89	1.68% 1830.19	-8.01% 1683.61	-12.71% 1469.7	-20.50% 1168.37	16.81% 1364.78	16.95% 1596.05	-1.19% 1577.05	-32.65%	954.80
2002	-1.70% 1550.17	-12.32% 1359.22	6.89% 1452.81	-12.10% 1277.07	-5.38% 1208.34	-12.99% 1051.41	-8.49% 962.1	-2.05% 942.38	-11.66% 832.52	18.86% 989.54	12.79% 1116.1	-11.80% 984.37	-37.58%	1083.60
2003	-0.13% 983.05	2.72% 1009.74	0.88% 1018.66	8.58% 1106.06	8.30% 1197.89	0.32% 1201.69	6.26% 1276.94	5.03% 1341.2	-2.80% 1303.7	8.64% 1416.39	0.55% 1424.25	3.07% 1467.92	49.12%	1229.78
2004	1.71% 1493.08	-1.52% 1470.38	-2.17% 1438.41	-2.58% 1401.36	4.63% 1466.22	3.44% 1516.64	-7.66% 1400.39	-2.26% 1368.68	3.22% 1412.74	5.24% 1486.72	5.70% 1571.5	3.16% 1621.12	10.44%	1395.68
2005	-6.26% 1519.63	-0.57% 1511.02	-1.89% 1482.53	-4.16% 1420.79	8.58% 1542.63	-3.18% 1493.52	7.47% 1605.14	-1.46% 1581.71	1.26% 1601.66	-1.40% 1579.18	5.91% 1672.56	-1.64% 1645.2	1.49%	1583.96
2006	3.98% 1710.75	-2.35% 1670.57	1.98% 1703.66	-0.17% 1700.71	-7.12% 1579.58	-0.28% 1575.23	-4.18% 1509.43	4.66% 1579.73	4.71% 1654.13	4.74% 1732.54	3.39% 1791.25	-1.92% 1756.9	6.79%	1797.64
2007	2.01% 1792.28	-1.71% 1761.6	0.61% 1772.36	5.38% 1867.75	3.24% 1928.19	0.31% 1934.1	-0.11% 1932.06	2.93% 1988.73	5.15% 2091.11	7.07% 2238.98	-6.69% 2089.1	-0.20% 2084.93	18.67%	2040.14
2008	-11.68% 1841.42	-5.22% 1745.27	2.10% 1781.93	7.62% 1917.7	5.99% 2032.57	-9.62% 1837.09	0.66% 1849.15	1.26% 1872.54	-14.84% 1594.63	-16.30% 1334.78	-11.17% 1185.75	2.18% 1211.65	-41.89%	2315.35
2009	-2.59% 1180.25	-5.36% 1116.99	10.74% 1237.01	12.72% 1394.33	2.96% 1435.57	2.90% 1477.25	8.54% 1603.36	1.36% 1625.19	5.77% 1718.99	-3.02% 1667.13	6.02% 1767.43	5.26% 1860.31	53.54%	2627.69
2010	-6.41% 1741.04	4.46% 1818.68	7.68% 1958.34	2.16% 2000.63	-7.41% 1852.39	-6.11% 1739.14	7.18% 1864	-5.18% 1767.43	13.05% 1998.04	6.33% 2124.45	-0.34% 2117.33	4.75% 2217.86	19.22%	2982.17
2011	2.89% 2281.91	3.03% 2350.99	-0.51% 2338.99	2.78% 2404.08	-1.31% 2372.54	-2.00% 2325.07	1.62% 2362.81	-5.15% 2241.01	-4.54% 2139.18	10.33% 2360.08	-2.75% 2295.2	-0.76% 2277.83	2.70%	3384.46
2012	8.35% 2467.95	6.29% 2623.1	5.04% 2755.27	-1.15% 2723.68	-7.30% 2524.87	3.60% 2615.72	1.02% 2642.53	4.91% 2772.24	0.97% 2799.19	-5.40% 2647.92	1.13% 2677.88	-0.63% 2660.93	16.82%	3841.02
2013	2.65% 2731.53	0.26% 2738.58	2.93% 2818.69	2.44% 2887.44	3.27% 2981.76	-2.42% 2909.6	6.21% 3090.19	-0.53% 3073.81	4.70% 3218.2	4.96% 3377.73	3.26% 3487.82	2.99% 3592	34.99%	4359.17
2014	-1.95% 3521.92	4.95% 3696.1	-2.72% 3595.74	-0.38% 3582.02	4.32% 3736.82	3.01% 3849.48	1.12% 3892.5	4.88% 4082.56	-0.81% 4049.45	2.69% 4158.21	4.32% 4337.79	-2.34% 4236.28	17.94%	4947.22
2015	-2.07% 4148.43	7.04% 4440.67	-2.41% 4333.69	1.86% 4414.25	2.13% 4508.25	-2.47% 4396.76	4.37% 4588.91	-6.85% 4274.58	-2.19% 4181.06	11.19% 4648.83	0.34% 4664.51	-1.53% 4593.27	8.43%	5614.60
2016	-6.84% 4279.17	-1.82% 4201.12	6.73% 4483.66	-3.18% 4341.3	4.21% 4523.89	-2.35% 4417.7	7.07% 4730.23	0.86% 4771.05	2.19% 4875.7	-1.53% 4801.27	0.20% 4810.81	1.10% 4863.62	5.89%	6372.01
2017	5.20% 5116.77	4.17% 5330.31	1.99% 5436.23	2.71% 5583.53	3.68% 5788.8	-2.45% 5646.92	4.13% 5880.33	1.84% 5988.6	-0.16% 5979.3	4.50% 6248.56	1.87% 6365.56	0.48% 6396.42	31.52%	7231.59
2018	8.65% 6949.99	-1.38% 6854.42	-3.99% 6581.13	0.37% 6605.57	5.48% 6967.73	1.05% 7040.8	2.72% 7231.98	5.84% 7654.55	-0.35% 7627.65	-8.66% 6967.1	-0.26% 6949.01	-8.91% 6329.97	-1.04%	8207.13
2019	9.11% 6906.84	2.76% 7097.53	3.96% 7378.77	5.46% 7781.46	-8.40% 7127.96	7.62% 7671.08	2.32% 7848.78	-2.01% 7691	0.76% 7749.45	4.31% 8083.83	3.96% 8403.68	3.92% 8733.07	37.96%	9314.27
2020	2.96% 8991.51	-5.89% 8461.83	-7.66% 7813.5	15.19% 9000.51	6.17% 9555.53	6.29% 10156.85	7.37% 10905.88	11.05% 12110.7	-5.72% 11418.06	-3.20% 11052.95	11.00% 12268.32	5.05% 12888.28	47.58%	10570.77
2021	0.29% 12925.38	-0.12% 12909.44	1.41% 13091.44	5.88% 13860.76	-1.26% 13686.51	6.34% 14554.8	2.78% 14959.9	4.16% 15582.51	-5.73% 14689.62	7.90% 15850.47	1.80% 16135.92	1.14% 16320.08	26.63%	11996.77
2022	-8.52% 14930.05	-4.64% 14237.81	4.22% 14838.49	-13.37% 12854.8	-1.65% 12642.1	-9.00% 11503.72	12.55% 12947.97	-5.22% 12272.03	-10.60% 10971.22	3.96% 11405.57	5.48% 12030.06	-9.06% 10939.76	-32.97%	13615.13
2023	10.62% 12101.93	-0.49% 12042.12	9.46% 13181.35	0.49% 13245.99	7.61% 14254.09	6.49% 15179.21	3.81% 15757	-1.62% 15501.07	-5.07% 14715.24	-2.08% 14409.78	10.67% 15947.87	5.51% 16825.93	53.81%	15451.81
2024	1.85% 17137.24	5.29% 18043.85	1.17% 18254.69	-4.46% 17440.69	6.28% 18536.65	6.18% 19682.87	-1.63% 19362.43	1.10% 19574.64	2.48% 20060.69	-0.85% 19890.42	5.23% 20930.37	0.39% 21012.17	24.88%	17536.26
2025	2.22% 21478.05	-2.76% 20884.41	-7.69% 19278.45	-4.85% 18343.57									-12.70%	19901.90

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%
10 Apr 2025	18343.57	18626.11	18710.58	17794.50	-801.49	-4.19%
09 Apr 2025	19145.06	17116.53	19234.02	17082.36	2054.66	12.02%
08 Apr 2025	17090.40	18034.46	18207.01	16850.18	-340.28	-1.95%
07 Apr 2025	17430.68	16771.77	18191.50	16542.20	32.98	0.19%
04 Apr 2025	17397.70	18022.16	18089.25	17387.83	-1123.77	-6.07%
03 Apr 2025	18521.47	18774.15	18902.07	18502.97	-1060.31	-5.41%
02 Apr 2025	19581.78	19182.39	19707.34	19157.20	145.36	0.75%
01 Apr 2025	19436.42	19192.77	19468.62	19095.17	157.97	0.82%
31 Mar 2025	19278.45	18998.54	19316.06	18799.20	-2.95	-0.02%
28 Mar 2025	19281.40	19718.46	19752.45	19241.54	-517.22	-2.61%
27 Mar 2025	19798.62	19814.61	20003.36	19740.22	-118.37	-0.59%
26 Mar 2025	19916.99	20239.04	20270.19	19848.49	-370.84	-1.83%
25 Mar 2025	20287.83	20196.50	20292.19	20164.07	107.38	0.53%
24 Mar 2025	20180.45	20041.21	20208.84	20024.97	426.48	2.16%
21 Mar 2025	19753.97	19466.44	19767.98	19409.18	76.36	0.39%
20 Mar 2025	19677.61	19558.28	19888.85	19549.31	-59.05	-0.30%
19 Mar 2025	19736.66	19576.32	19921.62	19497.79	253.30	1.30%
18 Mar 2025	19483.36	19657.10	19676.05	19397.08	-328.88	-1.66%
17 Mar 2025	19812.24	19670.69	19943.81	19622.47	107.60	0.55%
14 Mar 2025	19704.64	19458.89	19729.21	19436.04	479.16	2.49%
13 Mar 2025	19225.48	19534.37	19558.56	19152.57	-370.54	-1.89%
12 Mar 2025	19596.02	19663.39	19756.09	19375.25	219.06	1.13%
11 Mar 2025	19376.96	19405.52	19659.43	19180.56	-53.99	-0.28%
10 Mar 2025	19430.95	19826.96	19867.08	19243.31	-770.42	-3.81%
07 Mar 2025	20201.37	20015.62	20253.22	19736.81	148.74	0.74%
06 Mar 2025	20052.63	20231.74	20473.41	19968.56	-575.83	-2.79%
05 Mar 2025	20628.46	20363.22	20688.72	20182.57	275.93	1.36%
04 Mar 2025	20352.53	20281.88	20688.46	20034.68	-73.05	-0.36%
03 Mar 2025	20425.58	20989.58	21073.80	20279.50	-458.83	-2.20%
28 Feb 2025	20884.41	20518.65	20900.77	20407.45	333.46	1.62%
27 Feb 2025	20550.95	21281.36	21323.91	20540.68	-581.97	-2.75%
26 Feb 2025	21132.92	21170.51	21350.52	21012.62	45.67	0.22%
25 Feb 2025	21087.25	21318.77	21326.81	20930.58	-264.83	-1.24%
24 Feb 2025	21352.08	21669.36	21727.58	21341.96	-262.00	-1.21%
21 Feb 2025	21614.08	22110.54	22115.21	21597.16	-453.98	-2.06%
20 Feb 2025	22068.06	22132.71	22148.44	21878.75	-107.54	-0.48%
19 Feb 2025	22175.60	22121.73	22222.61	22045.75	10.99	0.05%
18 Feb 2025	22164.61	22176.01	22191.37	22029.58	49.92	0.23%
14 Feb 2025	22114.69	22038.61	22139.43	22010.35	83.98	0.38%
13 Feb 2025	22030.71	21786.16	22038.15	21758.04	311.45	1.43%
12 Feb 2025	21719.26	21475.41	21745.66	21454.19	25.74	0.12%
11 Feb 2025	21693.52	21629.11	21776.25	21625.51	-63.21	-0.29%
10 Feb 2025	21756.73	21670.06	21793.13	21645.17	265.42	1.24%
07 Feb 2025	21491.31	21776.28	21869.32	21465.46	-282.76	-1.30%
06 Feb 2025	21774.07	21674.17	21776.08	21618.25	115.91	0.54%
05 Feb 2025	21658.16	21453.87	21662.98	21408.64	91.24	0.42%
04 Feb 2025	21566.92	21319.58	21582.40	21308.24	269.34	1.26%
03 Feb 2025	21297.58	21084.64	21406.58	21004.35	-180.47	-0.84%
31 Jan 2025	21478.05	21661.56	21846.01	21425.79	-30.07	-0.14%
30 Jan 2025	21508.12	21519.81	21623.45	21308.69	96.66	0.45%
29 Jan 2025	21411.46	21473.01	21477.88	21251.80	-51.58	-0.24%
28 Jan 2025	21463.04	21186.08	21500.73	21043.13	335.76	1.59%
27 Jan 2025	21127.28	21000.17	21292.54	20974.90	-646.73	-2.97%
24 Jan 2025	21774.01	21915.48	21945.48	21709.06	-126.92	-0.58%
23 Jan 2025	21900.93	21737.24	21900.93	21722.04	47.93	0.22%
22 Jan 2025	21853.00	21756.23	21943.04	21756.23	286.49	1.33%
21 Jan 2025	21566.51	21557.82	21620.23	21379.06	125.35	0.58%
17 Jan 2025	21441.16	21461.90	21515.76	21334.63	349.91	1.66%
16 Jan 2025	21091.25	21324.98	21330.59	21087.85	-146.60	-0.69%
15 Jan 2025	21237.85	21067.81	21286.01	21024.27	480.44	2.31%
14 Jan 2025	20757.41	20896.36	20969.52	20622.72	-27.31	-0.13%
13 Jan 2025	20784.72	20593.65	20797.10	20538.33	-62.86	-0.30%
10 Jan 2025	20847.58	21012.29	21015.51	20718.78	-333.39	-1.57%
08 Jan 2025	21180.97	21156.76	21242.61	20992.08	7.93	0.04%
07 Jan 2025	21173.04	21619.89	21621.25	21101.09	-386.46	-1.79%
06 Jan 2025	21559.50	21551.18	21703.49	21462.52	233.34	1.09%
03 Jan 2025	21326.16	21096.79	21359.63	21075.89	350.54	1.67%
02 Jan 2025	20975.62	21120.05	21236.59	20800.50	-36.55	-0.17%
31 Dec 2024	21012.17	21256.02	21276.14	20979.52	-184.92	-0.87%
30 Dec 2024	21197.09	21189.10	21346.06	21046.63	-275.93	-1.29%
27 Dec 2024	21473.02	21633.10	21642.26	21292.19	-295.29	-1.36%
26 Dec 2024	21768.31	21733.98	21837.70	21645.62	-29.34	-0.13%
24 Dec 2024	21797.65	21564.37	21797.65	21558.97	294.48	1.37%
23 Dec 2024	21503.17	21364.26	21510.09	21224.27	214.02	1.01%
20 Dec 2024	21289.15	20939.64	21540.32	20913.72	178.64	0.85%
19 Dec 2024	21110.51	21358.79	21413.74	21093.46	-98.81	-0.47%
18 Dec 2024	21209.32	21979.53	22038.08	21146.83	-791.76	-3.60%
17 Dec 2024	22001.08	22003.64	22062.00	21921.21	-95.58	-0.43%
16 Dec 2024	22096.66	21891.36	22133.22	21879.74	316.41	1.45%
13 Dec 2024	21780.25	21789.65	21886.74	21646.09	164.98	0.76%
12 Dec 2024	21615.27	21652.85	21715.83	21596.67	-148.71	-0.68%
11 Dec 2024	21763.98	21540.38	21784.71	21533.89	395.80	1.85%
10 Dec 2024	21368.18	21492.51	21567.02	21313.27	-72.64	-0.34%
09 Dec 2024	21440.82	21573.76	21609.99	21400.77	-181.43	-0.84%
06 Dec 2024	21622.25	21458.58	21626.31	21449.62	197.03	0.92%
05 Dec 2024	21425.22	21488.52	21517.49	21411.53	-67.14	-0.31%
04 Dec 2024	21492.36	21361.81	21498.44	21340.84	263.04	1.24%
03 Dec 2024	21229.32	21106.51	21235.79	21081.81	64.72	0.31%
02 Dec 2024	21164.60	20971.76	21201.03	20971.76	234.23	1.12%
29 Nov 2024	20930.37	20771.02	20956.31	20751.96	185.88	0.90%
27 Nov 2024	20744.49	20852.43	20853.08	20615.42	-178.41	-0.85%
26 Nov 2024	20922.90	20871.55	20944.90	20832.40	118.01	0.57%
25 Nov 2024	20804.89	20918.76	20998.49	20712.38	28.66	0.14%
22 Nov 2024	20776.23	20737.49	20797.24	20655.72	35.45	0.17%
21 Nov 2024	20740.78	20775.27	20814.93	20436.80	73.68	0.36%
20 Nov 2024	20667.10	20660.84	20676.57	20402.54	-17.49	-0.08%
19 Nov 2024	20684.59	20435.68	20696.47	20423.30	145.40	0.71%
18 Nov 2024	20539.19	20450.21	20622.28	20401.26	145.06	0.71%
15 Nov 2024	20394.13	20679.98	20684.56	20315.08	-502.54	-2.40%
14 Nov 2024	20896.67	21052.07	21067.66	20864.02	-139.49	-0.66%
13 Nov 2024	21036.16	21049.66	21154.94	20955.24	-34.63	-0.16%
12 Nov 2024	21070.79	21105.49	21144.67	20946.74	-35.80	-0.17%
11 Nov 2024	21106.59	21171.24	21182.03	20993.48	-10.59	-0.05%
08 Nov 2024	21117.18	21083.58	21155.00	21050.32	15.61	0.07%
07 Nov 2024	21101.57	20896.41	21132.80	20896.41	320.24	1.54%
06 Nov 2024	20781.33	20571.29	20807.03	20526.64	553.87	2.74%
05 Nov 2024	20227.46	20042.93	20249.21	20042.93	263.86	1.32%
04 Nov 2024	19963.60	20011.55	20106.99	19898.57	-69.54	-0.35%
01 Nov 2024	20033.14	19955.83	20162.54	19950.99	142.72	0.72%
31 Oct 2024	19890.42	20227.19	20227.19	19880.26	-497.28	-2.44%
30 Oct 2024	20387.70	20510.92	20559.52	20378.75	-162.95	-0.79%
29 Oct 2024	20550.65	20369.08	20600.10	20294.58	199.58	0.98%
28 Oct 2024	20351.07	20455.01	20470.43	20344.82	-0.95	0.00%
25 Oct 2024	20352.02	20354.91	20552.82	20322.25	119.15	0.59%
24 Oct 2024	20232.87	20197.62	20256.38	20116.88	165.91	0.83%
23 Oct 2024	20066.96	20303.55	20312.78	19934.92	-323.50	-1.59%
22 Oct 2024	20390.46	20256.97	20437.93	20218.85	28.99	0.14%
21 Oct 2024	20361.47	20280.49	20386.68	20193.03	37.43	0.18%
18 Oct 2024	20324.04	20288.48	20360.29	20273.55	133.62	0.66%
17 Oct 2024	20190.42	20375.29	20377.65	20186.43	16.37	0.08%
16 Oct 2024	20174.05	20172.87	20200.59	20036.73	14.22	0.07%
15 Oct 2024	20159.83	20442.77	20484.31	20083.56	-279.22	-1.37%
14 Oct 2024	20439.05	20366.06	20493.90	20355.06	167.08	0.82%
11 Oct 2024	20271.97	20154.84	20313.20	20142.18	30.21	0.15%
10 Oct 2024	20241.76	20165.25	20314.24	20117.20	-27.10	-0.13%
09 Oct 2024	20268.86	20097.56	20284.42	20047.86	161.08	0.80%
08 Oct 2024	20107.78	19902.21	20132.67	19881.08	307.04	1.55%
07 Oct 2024	19800.74	19954.66	19990.12	19763.04	-234.28	-1.17%
04 Oct 2024	20035.02	20025.16	20045.69	19829.49	241.68	1.22%
03 Oct 2024	19793.34	19712.33	19902.70	19688.22	-9.25	-0.05%
02 Oct 2024	19802.59	19725.95	19876.70	19630.91	29.29	0.15%
01 Oct 2024	19773.30	20046.06	20056.20	19622.29	-287.39	-1.43%
30 Sep 2024	20060.69	19959.26	20072.43	19852.85	52.07	0.26%
27 Sep 2024	20008.62	20147.28	20152.53	19964.13	-106.92	-0.53%
26 Sep 2024	20115.54	20273.30	20273.30	19966.99	142.93	0.72%
25 Sep 2024	19972.61	19922.28	20043.43	19921.22	27.77	0.14%
24 Sep 2024	19944.84	19917.56	19984.47	19739.67	92.64	0.47%
23 Sep 2024	19852.20	19848.71	19892.78	19797.82	60.71	0.31%
20 Sep 2024	19791.49	19816.29	19845.70	19632.73	-48.34	-0.24%
19 Sep 2024	19839.83	19798.71	19951.79	19723.94	495.34	2.56%
18 Sep 2024	19344.49	19478.51	19643.51	19330.81	-87.91	-0.45%
17 Sep 2024	19432.40	19539.75	19596.34	19337.12	9.34	0.05%
16 Sep 2024	19423.06	19412.79	19446.06	19294.18	-91.53	-0.47%
13 Sep 2024	19514.59	19396.10	19556.80	19384.69	91.52	0.47%
12 Sep 2024	19423.07	19236.42	19456.41	19166.80	185.77	0.97%
11 Sep 2024	19237.30	18866.00	19266.39	18531.58	408.16	2.17%
10 Sep 2024	18829.14	18722.15	18845.74	18570.67	168.36	0.90%
09 Sep 2024	18660.78	18579.80	18693.86	18469.40	239.47	1.30%
06 Sep 2024	18421.31	18903.03	18930.77	18400.97	-509.02	-2.69%
05 Sep 2024	18930.33	18864.42	19102.36	18806.83	8.93	0.05%
04 Sep 2024	18921.40	18832.64	19070.82	18808.76	-37.34	-0.20%
03 Sep 2024	18958.74	19438.11	19438.11	18869.80	-615.90	-3.15%
30 Aug 2024	19574.64	19506.27	19582.17	19326.62	249.19	1.29%
29 Aug 2024	19325.45	19425.28	19622.73	19281.65	-25.33	-0.13%
28 Aug 2024	19350.78	19567.45	19587.04	19221.48	-230.74	-1.18%
27 Aug 2024	19581.52	19450.57	19617.92	19369.53	65.08	0.33%
26 Aug 2024	19516.44	19679.24	19726.90	19437.34	-204.43	-1.04%
23 Aug 2024	19720.87	19669.78	19818.40	19526.63	229.03	1.18%
22 Aug 2024	19491.84	19911.28	19938.89	19459.86	-333.00	-1.68%
21 Aug 2024	19824.84	19758.47	19885.34	19690.64	105.02	0.53%
20 Aug 2024	19719.82	19736.35	19835.38	19652.18	-46.67	-0.24%
19 Aug 2024	19766.49	19521.93	19767.43	19445.10	257.97	1.32%
16 Aug 2024	19508.52	19393.73	19561.24	19376.72	18.37	0.09%
15 Aug 2024	19490.15	19251.86	19502.92	19239.94	467.47	2.46%
14 Aug 2024	19022.68	19043.76	19103.00	18837.10	16.25	0.09%
13 Aug 2024	19006.43	18724.84	19013.01	18723.74	464.40	2.50%
12 Aug 2024	18542.03	18548.23	18665.75	18433.61	28.93	0.16%
09 Aug 2024	18513.10	18373.89	18567.63	18313.78	99.28	0.54%
08 Aug 2024	18413.82	18102.05	18445.41	17965.07	546.45	3.06%
07 Aug 2024	17867.37	18345.45	18445.75	17851.08	-210.55	-1.16%
06 Aug 2024	18077.92	17961.45	18368.68	17858.82	182.76	1.02%
05 Aug 2024	17895.16	17444.40	18169.49	17435.39	-545.69	-2.96%
02 Aug 2024	18440.85	18494.24	18628.78	18263.50	-449.54	-2.38%
01 Aug 2024	18890.39	19375.97	19538.97	18737.09	-472.04	-2.44%
31 Jul 2024	19362.43	19222.85	19426.62	19162.91	566.16	3.01%
30 Jul 2024	18796.27	19129.56	19165.42	18667.22	-263.22	-1.38%
29 Jul 2024	19059.49	19122.43	19224.59	18974.51	35.83	0.19%
26 Jul 2024	19023.66	18990.20	19142.68	18899.31	193.08	1.03%
25 Jul 2024	18830.58	19041.15	19227.20	18721.71	-201.81	-1.06%
24 Jul 2024	19032.39	19475.66	19482.55	19005.47	-721.95	-3.65%
23 Jul 2024	19754.34	19783.33	19904.60	19736.22	-68.53	-0.35%
22 Jul 2024	19822.87	19751.02	19861.72	19638.37	300.25	1.54%
19 Jul 2024	19522.62	19687.80	19784.48	19479.38	-182.47	-0.93%
18 Jul 2024	19705.09	19936.24	19947.98	19575.79	-94.05	-0.48%
17 Jul 2024	19799.14	20041.31	20080.27	19793.75	-599.48	-2.94%
16 Jul 2024	20398.62	20441.53	20477.00	20266.51	11.74	0.06%
15 Jul 2024	20386.88	20401.02	20585.17	20304.53	55.39	0.27%
12 Jul 2024	20331.49	20226.23	20526.08	20217.99	120.13	0.59%
11 Jul 2024	20211.36	20661.41	20672.10	20165.00	-464.02	-2.24%
10 Jul 2024	20675.38	20533.27	20690.97	20479.94	222.36	1.09%
09 Jul 2024	20453.02	20504.17	20543.90	20395.57	13.48	0.07%
08 Jul 2024	20439.54	20393.89	20455.38	20363.37	47.57	0.23%
05 Jul 2024	20391.97	20224.13	20407.00	20201.50	205.34	1.02%
03 Jul 2024	20186.63	19995.28	20186.63	19995.28	174.74	0.87%
02 Jul 2024	20011.89	19746.22	20014.92	19741.81	199.67	1.01%
01 Jul 2024	19812.22	19720.11	19827.75	19577.54	129.35	0.66%
28 Jun 2024	19682.87	19817.00	20017.71	19665.85	-106.16	-0.54%
27 Jun 2024	19789.03	19740.52	19850.81	19701.34	37.98	0.19%
26 Jun 2024	19751.05	19671.07	19763.55	19654.18	49.92	0.25%
25 Jun 2024	19701.13	19555.84	19712.42	19523.51	226.51	1.16%
24 Jun 2024	19474.62	19648.23	19723.20	19472.53	-225.81	-1.15%
21 Jun 2024	19700.43	19722.37	19801.97	19643.52	-51.87	-0.26%
20 Jun 2024	19752.30	19962.97	19979.93	19685.03	-156.56	-0.79%
18 Jun 2024	19908.86	19904.43	19940.50	19837.86	6.11	0.03%
17 Jun 2024	19902.75	19681.86	19977.84	19623.71	242.95	1.24%
14 Jun 2024	19659.80	19557.22	19664.59	19534.62	82.88	0.42%
13 Jun 2024	19576.92	19609.05	19639.45	19473.71	111.74	0.57%
12 Jun 2024	19465.18	19358.26	19556.90	19347.28	255.00	1.33%
11 Jun 2024	19210.18	19031.40	19212.63	18966.56	135.51	0.71%
10 Jun 2024	19074.67	18945.31	19089.83	18940.71	73.72	0.39%
07 Jun 2024	19000.95	18992.58	19113.88	18958.68	-20.24	-0.11%
06 Jun 2024	19021.19	19053.01	19071.79	18978.86	-13.86	-0.07%
05 Jun 2024	19035.05	18791.28	19035.87	18768.25	380.21	2.04%
04 Jun 2024	18654.84	18598.00	18697.95	18521.85	53.87	0.29%
03 Jun 2024	18600.97	18666.72	18707.22	18392.57	64.32	0.35%
31 May 2024	18536.65	18550.80	18574.56	18189.78	-2.01	-0.01%
30 May 2024	18538.66	18683.25	18705.26	18487.76	-198.09	-1.06%
29 May 2024	18736.75	18708.07	18814.82	18706.62	-132.69	-0.70%
28 May 2024	18869.44	18855.15	18875.20	18755.94	61.09	0.32%
24 May 2024	18808.35	18669.36	18851.99	18664.79	184.96	0.99%
23 May 2024	18623.39	18907.14	18907.54	18554.89	-81.81	-0.44%
22 May 2024	18705.20	18733.54	18756.69	18606.16	-8.60	-0.05%
21 May 2024	18713.80	18603.99	18721.18	18589.91	39.61	0.21%
20 May 2024	18674.19	18559.22	18703.83	18549.84	127.96	0.69%
17 May 2024	18546.23	18571.82	18590.37	18462.25	-11.73	-0.06%
16 May 2024	18557.96	18589.98	18669.50	18553.30	-38.69	-0.21%
15 May 2024	18596.65	18412.81	18607.53	18359.32	273.88	1.49%
14 May 2024	18322.77	18187.51	18339.58	18175.30	124.16	0.68%
13 May 2024	18198.61	18228.40	18233.50	18147.57	37.43	0.21%
10 May 2024	18161.18	18171.15	18247.61	18099.73	47.72	0.26%
09 May 2024	18113.46	18095.80	18138.02	18012.62	28.45	0.16%
08 May 2024	18085.01	17987.70	18135.34	17987.70	-6.44	-0.04%
07 May 2024	18091.45	18106.33	18156.32	18061.61	-2.12	-0.01%
06 May 2024	18093.57	17950.98	18094.46	17937.28	202.77	1.13%
03 May 2024	17890.80	17848.66	17926.98	17784.78	349.26	1.99%
02 May 2024	17541.54	17474.92	17575.80	17290.64	222.99	1.29%
01 May 2024	17318.55	17382.78	17667.86	17284.37	-122.14	-0.70%
30 Apr 2024	17440.69	17720.35	17768.87	17440.69	-342.03	-1.92%
29 Apr 2024	17782.72	17801.14	17820.00	17671.03	64.42	0.36%
26 Apr 2024	17718.30	17566.22	17772.78	17533.08	287.80	1.65%
25 Apr 2024	17430.50	17205.28	17474.46	17172.42	-96.30	-0.55%
24 Apr 2024	17526.80	17613.66	17653.66	17435.33	55.33	0.32%
23 Apr 2024	17471.47	17297.24	17513.31	17277.25	260.58	1.51%
22 Apr 2024	17210.89	17161.11	17305.15	17010.25	173.24	1.02%
19 Apr 2024	17037.65	17334.71	17362.28	16973.94	-356.66	-2.05%
18 Apr 2024	17394.31	17514.77	17590.81	17376.49	-99.31	-0.57%
17 Apr 2024	17493.62	17785.82	17788.54	17459.57	-220.04	-1.24%
16 Apr 2024	17713.66	17691.45	17817.73	17660.89	6.83	0.04%
15 Apr 2024	17706.83	18143.25	18152.08	17676.35	-296.66	-1.65%
12 Apr 2024	18003.49	18117.67	18166.49	17952.09	-304.49	-1.66%
11 Apr 2024	18307.98	18085.11	18337.15	17998.25	296.32	1.65%
10 Apr 2024	18011.66	17957.96	18040.83	17932.42	-158.24	-0.87%

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 17.44%

- CAGR 13.49%

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