- Sensexindia.in

Historical Data

- CAGR -4.38%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1999												38.24% 327.62		327.62
2000	-23.96% 249.12	4.87% 261.25	-38.45% 160.81	-38.51% 98.88	-32.49% 66.75	77.87% 118.73	-33.58% 78.86	-4.18% 75.56	-30.49% 52.52	-2.89% 51	-43.63% 28.75	-26.75% 21.06	-93.57%	313.27
2001	37.99% 29.06	-41.71% 16.94	-49.47% 8.56	10.40% 9.45	9.31% 10.33	-11.13% 9.18	-15.58% 7.75	-45.68% 4.21	-30.88% 2.91	8.59% 3.16	82.28% 5.76	3.12% 5.94	-71.79%	299.55
2002	-22.39% 4.61	-32.54% 3.11	28.62% 4	-42.75% 2.29	-12.66% 2	-35.00% 1.3	-18.46% 1.06	-10.38% 0.95	-12.63% 0.83	16.87% 0.97	112.37% 2.06	-16.02% 1.73	-70.88%	286.43
2003	-23.12% 1.33	15.04% 1.53	-7.84% 1.41	71.63% 2.42	51.24% 3.66	30.60% 4.78	-4.18% 4.58	-9.17% 4.16	3.13% 4.29	84.15% 7.9	69.62% 13.4	-19.70% 10.76	521.97%	273.88
2004	20.35% 12.95	16.45% 15.08	-12.86% 13.14	-9.89% 11.84	25.51% 14.86	20.79% 17.95	-16.82% 14.93	-9.91% 13.45	4.46% 14.05	-1.42% 13.85	-6.50% 12.95	0.62% 13.03	21.10%	261.88
2005	0.54% 13.1	-15.95% 11.01	15.62% 12.73	-7.23% 11.81	18.88% 14.04	-6.48% 13.13	16.30% 15.27	-9.36% 13.84	15.25% 15.95	8.71% 17.34	15.11% 19.96	-0.15% 19.93	52.95%	250.41
2006	9.78% 21.88	21.12% 26.5	24.11% 32.89	2.43% 33.69	-7.12% 31.29	15.66% 36.19	9.51% 39.63	-1.09% 39.2	27.53% 49.99	-6.26% 46.86	4.29% 48.87	8.70% 53.12	166.53%	239.44
2007	5.76% 56.18	-8.21% 51.57	-3.20% 49.92	-11.70% 44.08	0.29% 44.21	10.02% 48.64	-30.18% 33.96	-5.12% 32.22	-10.83% 28.73	36.41% 39.19	-2.88% 38.06	-9.09% 34.6	-34.86%	228.95
2008	-12.72% 30.2	16.42% 35.16	-19.91% 28.16	27.02% 35.77	9.17% 39.05	-10.91% 34.79	-32.91% 23.34	-1.89% 22.9	-23.84% 17.44	-17.55% 14.38	-14.67% 12.27	22.98% 15.09	-56.39%	218.92
2009	-10.67% 13.48	34.20% 18.09	7.24% 19.4	13.51% 22.02	1.14% 22.27	-13.88% 19.18	-14.29% 16.44	7.30% 17.64	11.56% 19.68	11.79% 22	9.09% 24	5.58% 25.34	67.93%	209.33
2010	-2.53% 24.7	6.48% 26.3	19.47% 31.42	23.58% 38.83	2.29% 39.72	2.14% 40.57	-5.45% 38.36	20.10% 46.07	8.92% 50.18	2.97% 51.67	1.01% 52.19	-9.85% 47.05	85.67%	200.16
2011	2.70% 48.32	-22.33% 37.53	1.25% 38	-9.39% 34.43	-1.42% 33.94	-7.28% 31.47	-23.04% 24.22	-9.41% 21.94	-9.39% 19.88	35.51% 26.94	7.31% 28.91	11.66% 32.28	-31.39%	191.39
2012	-0.15% 32.23	11.70% 36	1.94% 36.7	-11.20% 32.59	-9.97% 29.34	8.21% 31.75	10.80% 35.18	6.62% 37.51	2.00% 38.26	-0.71% 37.99	-3.61% 36.62	11.71% 40.91	26.73%	183.01
2013	-0.49% 40.71	-9.21% 36.96	-4.44% 35.32	24.32% 43.91	5.03% 46.12	-7.74% 42.55	10.93% 47.2	-2.58% 45.98	12.44% 51.7	-13.42% 44.76	-0.09% 44.72	5.50% 47.18	15.33%	174.99
2014	1.06% 47.68	28.21% 61.13	-4.78% 58.21	-8.83% 53.07	2.39% 54.34	12.37% 61.06	-3.34% 59.02	2.37% 60.42	-1.03% 59.8	0.84% 60.3	7.15% 64.61	-2.55% 62.96	33.45%	167.33
2015	-7.62% 58.16	19.52% 69.51	2.22% 71.05	3.84% 73.78	3.37% 76.27	-8.46% 69.82	9.87% 76.71	-7.04% 71.31	-3.16% 69.06	-11.93% 60.82	-5.28% 57.61	-8.64% 52.63	-16.41%	160.00
2016	-13.32% 45.62	18.30% 53.97	2.96% 55.57	-8.24% 50.99	7.04% 54.58	2.47% 55.93	-9.65% 50.53	8.65% 54.9	-3.48% 52.99	31.10% 69.47	-3.99% 66.7	-0.03% 66.68	26.70%	152.99
2017	2.86% 68.59	-8.73% 62.6	-4.63% 59.7	2.08% 60.94	-22.63% 47.15	5.64% 49.81	-5.36% 47.14	0.02% 47.15	3.33% 48.72	7.25% 52.25	6.76% 55.78	16.60% 65.04	-2.46%	146.29
2018	3.00% 66.99	0.70% 67.46	5.22% 70.98	0.94% 71.65	5.21% 75.38	-2.85% 73.23	2.77% 75.26	-0.16% 75.14	-2.65% 73.15	-1.23% 72.25	-4.84% 68.75	-11.16% 61.08	-6.09%	139.88
2019	6.58% 65.1	7.00% 69.66	2.94% 71.71	11.64% 80.06	-5.87% 75.36	6.34% 80.14	9.97% 88.13	1.13% 89.13	2.52% 91.38	-5.34% 86.5	0.72% 87.12	-0.85% 86.38	41.42%	133.75
2020	8.07% 93.35	-7.33% 86.51	5.76% 91.49	6.80% 97.71	8.28% 105.8	1.22% 107.09	5.00% 112.44	3.55% 116.43	-5.06% 110.54	-13.95% 95.12	8.82% 103.51	1.43% 104.99	21.54%	127.89
2021	5.75% 111.03	-14.89% 94.5	7.83% 101.9	6.67% 108.7	5.07% 114.21	2.09% 116.6	2.85% 119.92	-5.56% 113.25	-7.65% 104.59	0.83% 105.46	6.87% 112.7	3.85% 117.04	11.48%	122.29
2022	-2.13% 114.55	-5.49% 108.26	10.28% 119.39	-5.96% 112.28	-10.01% 101.04	-9.61% 91.33	5.35% 96.22	-6.17% 90.28	-11.03% 80.32	9.97% 88.33	7.39% 94.86	-11.13% 84.3	-27.97%	116.93
2023	5.52% 88.95	-18.38% 72.6	7.85% 78.3	4.69% 81.97	12.38% 92.12	-2.44% 89.87	5.15% 94.5	11.21% 105.09	1.38% 106.54	-3.01% 103.33	11.81% 115.53	2.44% 118.35	40.39%	111.81
2024	4.12% 123.23	-9.99% 110.92	-1.95% 108.76	-7.20% 100.93	-8.61% 92.24	-2.34% 90.08	9.10% 98.28	3.62% 101.84	-0.87% 100.95	0.13% 101.08	-6.98% 94.02	1.73% 95.65	-19.18%	106.91
2025	4.44% 99.9	-19.24% 80.68	-0.22% 80.5	0.10% 80.58	-5.77% 75.93	5.04% 79.76	-4.33% 76.31	3.70% 79.13	-4.26% 75.76	-0.87% 75.1	19.20% 89.52	-2.54% 87.25	-8.78%	102.23
2026	11.35% 97.15	1.28% 98.39	3.23% 101.57										16.41%	97.75

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%
04 Mar 2026	101.64	102.06	103.22	100.73	-0.44	-0.43%
03 Mar 2026	102.08	95.61	103.72	95.37	4.44	4.55%
02 Mar 2026	97.64	96.91	98.86	96.58	-0.75	-0.76%
27 Feb 2026	98.39	98.75	99.51	96.92	-1.51	-1.51%
26 Feb 2026	99.90	99.45	100.65	98.20	-0.14	-0.14%
25 Feb 2026	100.04	100.95	101.28	97.83	-0.09	-0.09%
24 Feb 2026	100.13	98.66	103.90	98.00	1.37	1.39%
23 Feb 2026	98.76	93.75	99.70	92.68	4.59	4.87%
20 Feb 2026	94.17	99.74	102.00	93.53	-15.42	-14.07%
19 Feb 2026	109.59	108.25	109.77	107.00	0.28	0.26%
18 Feb 2026	109.31	108.25	110.44	106.08	0.89	0.82%
17 Feb 2026	108.42	110.58	111.46	106.75	-3.34	-2.99%
13 Feb 2026	111.76	104.49	113.50	102.87	7.15	6.83%
12 Feb 2026	104.61	98.75	106.80	98.75	9.81	10.35%
11 Feb 2026	94.80	99.01	99.01	94.49	0.40	0.42%
10 Feb 2026	94.40	94.69	95.79	94.00	-0.32	-0.34%
09 Feb 2026	94.72	95.01	95.55	92.31	-0.36	-0.38%
06 Feb 2026	95.08	92.57	95.25	92.50	3.59	3.92%
05 Feb 2026	91.49	91.81	93.34	91.13	-0.43	-0.47%
04 Feb 2026	91.92	91.69	94.14	90.88	0.13	0.14%
03 Feb 2026	91.79	96.14	97.99	91.18	-4.84	-5.01%
02 Feb 2026	96.63	96.35	97.76	95.42	-0.52	-0.54%
30 Jan 2026	97.15	98.73	99.25	95.94	-2.20	-2.21%
29 Jan 2026	99.35	101.85	102.00	98.46	-2.75	-2.69%
28 Jan 2026	102.10	103.51	103.96	101.60	-1.16	-1.12%
27 Jan 2026	103.26	101.90	104.98	101.42	4.60	4.66%
26 Jan 2026	98.66	96.31	99.19	95.95	3.58	3.77%
23 Jan 2026	95.08	96.53	96.99	94.89	-1.95	-2.01%
22 Jan 2026	97.03	94.41	97.57	94.02	3.31	3.53%
21 Jan 2026	93.72	90.05	94.26	89.86	4.12	4.60%
20 Jan 2026	89.60	92.08	92.78	89.23	-3.89	-4.16%
16 Jan 2026	93.49	93.14	95.04	92.57	1.96	2.14%
15 Jan 2026	91.53	90.62	91.72	89.75	0.88	0.97%
14 Jan 2026	90.65	88.95	91.49	88.60	1.79	2.01%
13 Jan 2026	88.86	91.50	91.78	88.36	-2.41	-2.64%
12 Jan 2026	91.27	93.74	93.94	90.82	3.15	3.57%
09 Jan 2026	88.12	86.18	88.51	85.78	2.41	2.81%
08 Jan 2026	85.71	87.23	87.70	85.37	-2.47	-2.80%
07 Jan 2026	88.18	88.15	89.11	87.22	-0.56	-0.63%
06 Jan 2026	88.74	85.54	88.86	85.54	2.83	3.29%
05 Jan 2026	85.91	85.06	87.40	85.05	0.81	0.95%
02 Jan 2026	85.10	87.30	87.52	84.54	-2.15	-2.46%
31 Dec 2025	87.25	87.70	88.20	87.21	-0.72	-0.82%
30 Dec 2025	87.97	88.08	88.58	87.84	-0.27	-0.31%
29 Dec 2025	88.24	88.03	88.97	87.83	-0.18	-0.20%
26 Dec 2025	88.42	88.47	88.89	88.08	-0.40	-0.45%
24 Dec 2025	88.82	89.08	89.40	88.48	-0.41	-0.46%
23 Dec 2025	89.23	89.86	89.90	88.61	-0.88	-0.98%
22 Dec 2025	90.11	89.19	90.76	88.77	0.89	1.00%
19 Dec 2025	89.22	88.40	89.75	88.30	0.73	0.82%
18 Dec 2025	88.49	88.13	88.91	87.11	0.94	1.07%
17 Dec 2025	87.55	87.56	89.34	87.15	-0.19	-0.22%
16 Dec 2025	87.74	86.70	87.92	85.80	1.21	1.40%
15 Dec 2025	86.53	88.03	90.04	85.31	0.65	0.76%
12 Dec 2025	85.88	85.90	86.88	85.39	0.43	0.50%
11 Dec 2025	85.45	86.38	87.27	85.15	-1.00	-1.16%
10 Dec 2025	86.45	85.56	86.78	85.23	0.79	0.92%
09 Dec 2025	85.66	84.64	86.74	84.06	0.34	0.40%
08 Dec 2025	85.32	83.48	85.70	83.48	1.83	2.19%
05 Dec 2025	83.49	86.60	87.00	82.70	-3.11	-3.59%
04 Dec 2025	86.60	87.82	88.12	86.30	-1.37	-1.56%
03 Dec 2025	87.97	86.83	88.47	86.63	1.14	1.31%
02 Dec 2025	86.83	88.00	88.20	86.06	-0.88	-1.00%
01 Dec 2025	87.71	89.39	89.43	87.55	-1.81	-2.02%
28 Nov 2025	89.52	89.47	89.93	89.34	0.07	0.08%
26 Nov 2025	89.45	90.61	90.76	89.37	-1.26	-1.39%
25 Nov 2025	90.71	88.50	91.01	87.33	2.37	2.68%
24 Nov 2025	88.34	88.64	89.95	87.37	-0.67	-0.75%
21 Nov 2025	89.01	87.83	90.24	87.25	1.63	1.87%
20 Nov 2025	87.38	87.65	89.14	86.75	0.86	0.99%
19 Nov 2025	86.52	87.63	88.15	86.20	-1.22	-1.39%
18 Nov 2025	87.74	87.30	88.76	86.00	0.12	0.14%
17 Nov 2025	87.62	87.75	88.88	86.86	0.45	0.52%
14 Nov 2025	87.17	87.42	88.75	87.01	-1.50	-1.69%
13 Nov 2025	88.67	89.97	91.85	88.20	-1.43	-1.59%
12 Nov 2025	90.10	90.62	91.76	89.38	-0.51	-0.56%
11 Nov 2025	90.61	86.96	92.00	86.31	3.49	4.01%
10 Nov 2025	87.12	83.81	88.47	83.00	3.38	4.04%
07 Nov 2025	83.74	78.90	86.23	76.75	10.74	14.71%
06 Nov 2025	73.00	73.76	73.88	71.93	0.02	0.03%
05 Nov 2025	72.98	72.63	73.55	71.67	1.01	1.40%
04 Nov 2025	71.97	73.95	74.13	70.82	-2.56	-3.43%
03 Nov 2025	74.53	75.21	75.35	73.81	-0.57	-0.76%
31 Oct 2025	75.10	73.82	75.49	73.68	1.17	1.58%
30 Oct 2025	73.93	72.86	75.20	72.76	0.92	1.26%
29 Oct 2025	73.01	75.96	75.97	72.92	-2.74	-3.62%
28 Oct 2025	75.75	75.40	76.16	74.91	0.26	0.34%
27 Oct 2025	75.49	75.50	76.08	75.30	0.44	0.59%
24 Oct 2025	75.05	75.30	75.82	74.76	0.44	0.59%
23 Oct 2025	74.61	74.79	75.00	74.20	-0.10	-0.13%
22 Oct 2025	74.71	75.62	76.41	74.30	-1.42	-1.87%
21 Oct 2025	76.13	74.25	76.52	74.05	1.88	2.53%
20 Oct 2025	74.25	72.95	74.32	72.95	1.39	1.91%
17 Oct 2025	72.86	72.72	73.42	72.28	-0.10	-0.14%
16 Oct 2025	72.96	74.20	74.70	72.39	-0.71	-0.96%
15 Oct 2025	73.67	74.33	74.54	73.15	-0.42	-0.57%
14 Oct 2025	74.09	72.77	74.36	72.46	0.29	0.39%
13 Oct 2025	73.80	74.13	74.52	73.23	0.56	0.76%
10 Oct 2025	73.24	75.70	76.28	73.14	-2.26	-2.99%
09 Oct 2025	75.50	77.00	77.03	75.21	-1.22	-1.59%
08 Oct 2025	76.72	76.80	77.62	76.54	0.12	0.16%
07 Oct 2025	76.60	78.62	78.92	76.41	-1.84	-2.35%
06 Oct 2025	78.44	78.00	78.56	77.07	0.88	1.13%
03 Oct 2025	77.56	78.01	79.00	77.43	-0.45	-0.58%
02 Oct 2025	78.01	76.17	78.16	75.60	2.17	2.86%
01 Oct 2025	75.84	75.56	76.12	74.56	0.08	0.11%
30 Sep 2025	75.76	76.12	76.38	74.72	-0.47	-0.62%
29 Sep 2025	76.23	76.46	76.85	75.77	0.18	0.24%
26 Sep 2025	76.05	75.38	76.12	75.19	0.67	0.89%
25 Sep 2025	75.38	75.89	76.00	74.93	-0.85	-1.12%
24 Sep 2025	76.23	75.41	76.28	74.95	0.96	1.28%
23 Sep 2025	75.27	76.70	76.75	75.05	-1.41	-1.84%
22 Sep 2025	76.68	76.98	76.98	76.01	0.40	0.52%
19 Sep 2025	76.28	77.62	77.62	76.02	-0.81	-1.05%
18 Sep 2025	77.09	76.03	77.30	75.94	1.25	1.65%
17 Sep 2025	75.84	76.57	77.22	74.89	-0.54	-0.71%
16 Sep 2025	76.38	76.57	76.90	75.68	-0.08	-0.10%
15 Sep 2025	76.46	76.87	77.95	75.59	-0.38	-0.49%
12 Sep 2025	76.84	79.04	79.07	76.65	-2.36	-2.98%
11 Sep 2025	79.20	77.01	79.41	76.86	2.45	3.19%
10 Sep 2025	76.75	78.13	79.16	76.51	-1.41	-1.80%
09 Sep 2025	78.16	78.71	78.89	77.85	-0.72	-0.91%
08 Sep 2025	78.88	78.77	79.43	77.51	0.32	0.41%
05 Sep 2025	78.56	77.35	79.21	77.30	1.37	1.77%
04 Sep 2025	77.19	77.57	77.58	76.10	-0.37	-0.48%
03 Sep 2025	77.56	76.98	77.80	76.42	0.58	0.75%
02 Sep 2025	76.98	78.17	78.41	76.32	-2.15	-2.72%
29 Aug 2025	79.13	78.38	79.27	78.35	0.74	0.94%
28 Aug 2025	78.39	78.50	78.71	77.71	0.12	0.15%
27 Aug 2025	78.27	77.12	78.39	77.06	1.33	1.73%
26 Aug 2025	76.94	76.58	77.20	76.25	0.42	0.55%
25 Aug 2025	76.52	77.41	77.58	76.17	-1.12	-1.44%
22 Aug 2025	77.64	76.61	78.54	75.95	1.32	1.73%
21 Aug 2025	76.32	75.51	76.46	74.86	0.26	0.34%
20 Aug 2025	76.06	76.37	76.63	75.46	-0.43	-0.56%
19 Aug 2025	76.49	75.19	76.65	75.00	1.21	1.61%
18 Aug 2025	75.28	74.46	75.29	73.99	0.86	1.16%
15 Aug 2025	74.42	74.69	75.14	74.10	0.15	0.20%
14 Aug 2025	74.27	74.41	74.98	74.01	-1.17	-1.55%
13 Aug 2025	75.44	72.50	75.55	72.17	3.47	4.82%
12 Aug 2025	71.97	70.64	72.00	70.42	1.36	1.93%
11 Aug 2025	70.61	70.96	72.98	70.42	0.08	0.11%
08 Aug 2025	70.53	75.62	76.65	69.78	-4.23	-5.66%
07 Aug 2025	74.76	75.46	75.73	72.75	0.28	0.38%
06 Aug 2025	74.48	74.13	74.72	73.44	0.83	1.13%
05 Aug 2025	73.65	74.94	75.23	73.44	-1.85	-2.45%
04 Aug 2025	75.50	74.75	75.85	74.63	1.12	1.51%
01 Aug 2025	74.38	76.06	76.50	73.76	-1.93	-2.53%
31 Jul 2025	76.31	78.51	78.64	76.09	-1.75	-2.24%
30 Jul 2025	78.06	79.49	79.52	77.81	-1.43	-1.80%
29 Jul 2025	79.49	79.72	80.41	78.94	-0.22	-0.28%
28 Jul 2025	79.71	80.82	80.94	79.44	-1.04	-1.29%
25 Jul 2025	80.75	80.80	81.25	80.30	0.04	0.05%
24 Jul 2025	80.71	80.24	81.30	80.09	0.03	0.04%
23 Jul 2025	80.68	79.71	81.13	79.71	0.28	0.35%
22 Jul 2025	80.40	78.97	80.54	78.50	1.69	2.15%
21 Jul 2025	78.71	79.13	79.91	78.64	0.02	0.03%
18 Jul 2025	78.69	78.41	78.81	77.65	0.76	0.98%
17 Jul 2025	77.93	77.35	78.04	76.66	0.89	1.16%
16 Jul 2025	77.04	77.07	77.60	75.75	0.24	0.31%
15 Jul 2025	76.80	77.74	77.94	76.72	-0.61	-0.79%
14 Jul 2025	77.41	77.35	78.06	76.88	0.03	0.04%
11 Jul 2025	77.38	78.80	79.18	77.36	-2.06	-2.59%
10 Jul 2025	79.44	80.59	80.61	79.23	-1.19	-1.48%
09 Jul 2025	80.63	80.89	81.04	79.72	-0.01	-0.01%
08 Jul 2025	80.64	79.61	81.45	79.19	1.58	2.00%
07 Jul 2025	79.06	78.93	79.83	78.58	-0.42	-0.53%
03 Jul 2025	79.48	80.33	80.54	79.08	0.02	0.03%
02 Jul 2025	79.46	79.56	79.89	78.81	-0.15	-0.19%
01 Jul 2025	79.61	79.70	80.92	79.23	-0.15	-0.19%
30 Jun 2025	79.76	80.00	80.28	79.19	0.16	0.20%
27 Jun 2025	79.60	79.73	80.27	78.77	0.00	0.00%
26 Jun 2025	79.60	80.00	80.25	79.15	0.07	0.09%
25 Jun 2025	79.53	80.03	80.38	79.21	-0.53	-0.66%
24 Jun 2025	80.06	79.60	80.29	78.72	0.78	0.98%
23 Jun 2025	79.28	78.05	79.38	77.20	0.90	1.15%
20 Jun 2025	78.38	78.70	79.31	77.62	-0.32	-0.41%
18 Jun 2025	78.70	78.76	79.29	77.93	0.02	0.03%
17 Jun 2025	78.68	79.52	79.72	78.44	-1.31	-1.64%
16 Jun 2025	79.99	77.52	80.03	77.18	2.96	3.84%
13 Jun 2025	77.03	77.67	78.33	76.86	-1.48	-1.89%
12 Jun 2025	78.51	77.97	79.57	77.88	0.32	0.41%
11 Jun 2025	78.19	78.50	79.66	77.94	-0.08	-0.10%
10 Jun 2025	78.27	78.22	78.85	77.93	0.19	0.24%
09 Jun 2025	78.08	77.51	78.70	77.28	1.05	1.36%
06 Jun 2025	77.03	76.18	77.11	76.01	0.89	1.17%
05 Jun 2025	76.14	76.90	77.14	75.80	-0.46	-0.60%
04 Jun 2025	76.60	77.03	77.86	76.55	-0.49	-0.64%
03 Jun 2025	77.09	75.91	77.10	75.17	0.92	1.21%
02 Jun 2025	76.17	75.56	76.35	74.69	0.24	0.32%
30 May 2025	75.93	75.78	76.21	74.75	-0.16	-0.21%
29 May 2025	76.09	76.86	77.00	75.50	-0.33	-0.43%
28 May 2025	76.42	77.75	77.75	76.25	-1.47	-1.89%
27 May 2025	77.89	77.00	78.04	76.01	2.05	2.70%
23 May 2025	75.84	76.10	76.71	75.75	-1.24	-1.61%
22 May 2025	77.08	76.38	78.06	76.24	0.66	0.86%
21 May 2025	76.42	76.53	77.79	76.20	-1.07	-1.38%
20 May 2025	77.49	77.72	78.90	77.21	-0.38	-0.49%
19 May 2025	77.87	76.80	78.20	76.41	-0.16	-0.21%
16 May 2025	78.03	76.95	78.05	76.23	1.52	1.99%
15 May 2025	76.51	77.39	77.39	74.85	-1.00	-1.29%
14 May 2025	77.51	77.74	79.11	77.25	-1.43	-1.81%
13 May 2025	78.94	79.30	79.50	78.11	0.15	0.19%
12 May 2025	78.79	79.01	79.70	77.61	2.54	3.33%
09 May 2025	76.25	83.00	83.89	76.20	-9.19	-10.76%
08 May 2025	85.44	83.70	86.15	83.36	2.58	3.11%
07 May 2025	82.86	82.84	83.44	82.17	-0.01	-0.01%
06 May 2025	82.87	82.54	83.56	82.15	-0.23	-0.28%
05 May 2025	83.10	82.17	84.05	81.91	0.56	0.68%
02 May 2025	82.54	82.21	83.04	81.64	1.43	1.76%
01 May 2025	81.11	81.30	81.93	80.33	0.53	0.66%
30 Apr 2025	80.58	79.61	80.80	78.96	-0.40	-0.49%
29 Apr 2025	80.98	80.06	81.47	79.53	0.80	1.00%
28 Apr 2025	80.18	79.85	81.04	79.32	0.39	0.49%
25 Apr 2025	79.79	79.20	80.38	78.76	0.59	0.74%
24 Apr 2025	79.20	75.87	79.57	75.55	3.33	4.39%
23 Apr 2025	75.87	75.89	77.00	75.02	2.20	2.99%
22 Apr 2025	73.67	73.48	74.02	72.39	1.75	2.43%
21 Apr 2025	71.92	72.77	73.01	71.28	-1.54	-2.10%
17 Apr 2025	73.46	74.00	74.30	73.20	-0.35	-0.47%
16 Apr 2025	73.81	73.84	75.58	73.25	-0.70	-0.94%
15 Apr 2025	74.51	74.17	74.83	73.85	0.36	0.49%
14 Apr 2025	74.15	74.67	75.15	73.39	0.10	0.14%
11 Apr 2025	74.05	72.72	74.51	71.81	1.49	2.05%
10 Apr 2025	72.56	74.32	74.95	70.75	-3.79	-4.96%
09 Apr 2025	76.35	67.60	76.80	67.51	8.14	11.93%
08 Apr 2025	68.21	73.77	73.85	67.63	-2.72	-3.83%
07 Apr 2025	70.93	72.64	74.80	69.50	-2.76	-3.75%
04 Apr 2025	73.69	77.05	77.22	73.42	-5.09	-6.46%
03 Apr 2025	78.78	79.51	80.88	78.56	-2.85	-3.49%
02 Apr 2025	81.63	79.48	81.99	79.17	1.03	1.28%
01 Apr 2025	80.60	80.22	81.00	79.33	0.10	0.12%
31 Mar 2025	80.50	79.39	80.97	78.36	0.45	0.56%
28 Mar 2025	80.05	80.95	81.20	79.33	-1.51	-1.85%
27 Mar 2025	81.56	81.13	82.00	80.25	0.09	0.11%
26 Mar 2025	81.47	81.90	82.22	80.79	-0.38	-0.46%
25 Mar 2025	81.85	82.96	83.28	81.58	-0.92	-1.11%
24 Mar 2025	82.77	82.35	83.02	81.74	1.73	2.13%
21 Mar 2025	81.04	80.87	81.42	80.25	-0.51	-0.63%
20 Mar 2025	81.55	81.76	82.58	81.35	-0.86	-1.04%
19 Mar 2025	82.41	82.46	83.07	81.44	0.35	0.43%
18 Mar 2025	82.06	83.37	83.38	81.71	-0.73	-0.88%
17 Mar 2025	82.79	80.52	83.69	80.38	2.06	2.55%
14 Mar 2025	80.73	79.75	81.51	79.28	2.07	2.63%
13 Mar 2025	78.66	79.21	80.53	78.60	-1.00	-1.26%
12 Mar 2025	79.66	81.33	81.71	79.32	-0.99	-1.23%
11 Mar 2025	80.65	83.83	84.16	80.55	-3.50	-4.16%
10 Mar 2025	84.15	86.48	87.38	83.81	-3.37	-3.85%
07 Mar 2025	87.52	82.34	88.01	82.13	4.71	5.69%
06 Mar 2025	82.81	81.86	83.45	81.73	-0.01	-0.01%
05 Mar 2025	82.82	81.73	82.98	81.13	0.64	0.78%

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

	2021-12-31	2022-12-31	2023-12-31	2024-12-31	2025-06-30	2025-12-31
Beginning Cash Position		537751000.0	543022000.0	490470000.0	449314000.0	519084000.0
Capital Expenditure		-458302000.0	-730040000.0	-685267000.0	-767765000.0	-819500000.0
Capital Expenditure Reported		-217036000.0	-272131000.0	-294834000.0	-298765000.0	-311714000.0
Cash Flow From Continuing Financing Activities		-634177000.0	443379000.0	-679635000.0	-896664000.0	-588036000.0
Cash Flow From Continuing Investing Activities		-622310000.0	-1848238000.0	-798679000.0	-166434000.0	-540743000.0
Cash Flow From Continuing Operating Activities		1274676000.0	1348439000.0	1519171000.0	1446679000.0	1518765000.0
Change In Account Payable	31523000.0	-26499000.0
Change In Other Current Liabilities		-5318000.0	1516000.0	26860000.0	3423000.0	965000.0
Change In Other Working Capital		67839000.0	-24459000.0	6848000.0	31164000.0	-22279000.0
Change In Payable	31523000.0	-26499000.0
Change In Payables And Accrued Expense		-26499000.0	-39825000.0	344000.0	-36771000.0	-48577000.0
Change In Prepaid Assets		-20125000.0	-18726000.0	-46094000.0	-51030000.0	-43749000.0
Change In Receivables		-21214000.0	-49203000.0	-22300000.0	-72219000.0	-59437000.0
Change In Working Capital		-5317000.0	-130697000.0	-34342000.0	-125433000.0	-173077000.0
Changes In Account Receivables		-21214000.0	-49203000.0	-22300000.0	-72219000.0	-59437000.0
Changes In Cash		18189000.0	-56420000.0	40857000.0	383581000.0	389986000.0
Common Stock Payments		-608010000.0	-654046000.0	-557468000.0	-1104173000.0	-799963000.0
Deferred Income Tax		-104971000.0	-22987000.0	-70268000.0	-29684000.0	26653000.0
Deferred Tax		-104971000.0	-22987000.0	-70268000.0	-29684000.0	26653000.0
Depreciation Amortization Depletion		592754000.0	570776000.0	648410000.0	683161000.0	708611000.0
Depreciation And Amortization		592754000.0	570776000.0	648410000.0	683161000.0	708611000.0
Effect Of Exchange Rate Changes		-12918000.0	3868000.0	-12243000.0	18564000.0	22238000.0
End Cash Position		543022000.0	490470000.0	519084000.0	832895000.0	931308000.0
Financing Cash Flow		-634177000.0	443379000.0	-679635000.0	-896664000.0	-588036000.0
Free Cash Flow		816374000.0	618399000.0	833904000.0	678914000.0	699265000.0
Gain Loss On Investment Securities		15895000.0	-311000.0	5066000.0	-4313000.0	-9370000.0
Income Tax Paid Supplemental Data		183900000.0	134478000.0	136322000.0	162051000.0	143546000.0
Interest Paid Supplemental Data		6158000.0	6328000.0	20420000.0	21655000.0	23293000.0
Investing Cash Flow		-622310000.0	-1848238000.0	-798679000.0	-166434000.0	-540743000.0
Issuance Of Debt		125000000.0	1337388000.0	0.0	1952188000.0	1951202000.0
Long Term Debt Issuance		125000000.0	1337388000.0	0.0	1952188000.0	1951202000.0
Long Term Debt Payments		-125000000.0	-90000000.0	0.0	-1399992000.0	-1399992000.0
Net Business Purchase And Sale		-872091000.0	-106171000.0	-434066000.0	790000.0	-55112000.0
Net Common Stock Issuance		-608010000.0	-654046000.0	-557468000.0	-1104173000.0	-799963000.0
Net Income From Continuing Operations		523672000.0	547629000.0	504918000.0	424601000.0	452031000.0
Net Investment Purchase And Sale		714205000.0	-884973000.0	449516000.0	765593000.0	369093000.0
Net Issuance Payments Of Debt		0.0	1247388000.0	0.0	552196000.0	551210000.0
Net Long Term Debt Issuance		0.0	1247388000.0	0.0	552196000.0	551210000.0
Net Other Financing Charges		-82629000.0	-303137000.0	-183680000.0	-738030000.0	-732588000.0
Net Other Investing Changes		-6122000.0	-127054000.0	-128862000.0	-165052000.0	-35224000.0
Net PPEPurchase And Sale		-241266000.0	-457909000.0	-390433000.0	-469000000.0	-507786000.0
Net Short Term Debt Issuance	0.0	0.0	0.0
Operating Cash Flow		1274676000.0	1348439000.0	1519171000.0	1446679000.0	1518765000.0
Operating Gains Losses		15895000.0	-311000.0	5066000.0	-4313000.0	-9370000.0
Other Non Cash Items		35458000.0	55562000.0	72009000.0	71941000.0	54515000.0
Proceeds From Stock Option Exercised		56462000.0	153174000.0	61513000.0	393343000.0	393305000.0
Purchase Of Business		-872091000.0	-106171000.0	-434066000.0		-55112000.0
Purchase Of Investment		-17975000.0	-1461890000.0	-236176000.0	-719849000.0	-964590000.0
Purchase Of PPE		-241266000.0	-457909000.0	-390433000.0	-469000000.0	-507786000.0
Repayment Of Debt		-125000000.0	-90000000.0	0.0	-1399992000.0	-1399992000.0
Repurchase Of Capital Stock		-608010000.0	-654046000.0	-557468000.0	-1104173000.0	-799963000.0
Sale Of Investment		732180000.0	576917000.0	685692000.0	1485442000.0	1333683000.0
Short Term Debt Issuance	0.0	125000000.0	90000000.0
Short Term Debt Payments	0.0	-125000000.0	-90000000.0
Stock Based Compensation		217185000.0	328467000.0	393378000.0	426406000.0	459402000.0

Holidays

Historical Data

- CAGR -4.38%

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