- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 13.73%

- CAGR 11.54%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1980			-32.33% 1.8	1.67% 1.83	2.19% 1.87	-18.72% 1.52	18.42% 1.8	-13.33% 1.56	46.15% 2.28	5.70% 2.41	-0.83% 2.39	23.85% 2.96		1.80
1981	19.59% 3.54	-16.38% 2.96	6.42% 3.15	-10.16% 2.83	9.89% 3.11	-21.54% 2.44	0.00% 2.44	-5.33% 2.31	-20.78% 1.83	-10.93% 1.63	-11.66% 1.44	0.00% 1.44	-51.35%	2.01
1982	4.17% 1.5	1.33% 1.52	-3.95% 1.46	6.85% 1.56	-13.46% 1.35	-8.15% 1.24	-17.74% 1.02	0.00% 1.02	10.78% 1.13	19.47% 1.35	-3.70% 1.3	2.31% 1.33	-7.64%	2.24
1983	27.82% 1.7	5.88% 1.8	21.67% 2.19	4.11% 2.28	2.19% 2.33	17.60% 2.74	-1.46% 2.7	-1.85% 2.65	-3.02% 2.57	-1.95% 2.52	-0.79% 2.5	0.00% 2.5	87.97%	2.50
1984	0.00% 2.5	-12.00% 2.2	-0.45% 2.19	-1.83% 2.15	-0.93% 2.13	0.00% 2.13	2.82% 2.19	0.46% 2.2	-2.27% 2.15	-0.93% 2.13	0.94% 2.15	-0.93% 2.13	-14.80%	2.79
1985	18.31% 2.52	-15.48% 2.13	20.66% 2.57	8.17% 2.78	12.59% 3.13	21.73% 3.81	3.15% 3.93	-9.41% 3.56	-12.64% 3.11	5.47% 3.28	26.22% 4.14	22.22% 5.06	137.56%	3.11
1986	0.99% 5.11	-7.63% 4.72	23.09% 5.81	18.59% 6.89	9.72% 7.56	-10.19% 6.79	-1.77% 6.67	-8.85% 6.08	-19.08% 4.92	7.52% 5.29	5.48% 5.58	3.05% 5.75	13.64%	3.47
1987	39.83% 8.04	11.44% 8.96	-0.89% 8.88	0.45% 8.92	-6.61% 8.33	-3.00% 8.08	-0.50% 8.04	9.83% 8.83	-8.95% 8.04	-39.93% 4.83	-10.35% 4.33	17.32% 5.08	-11.65%	3.87
1988	-3.15% 4.92	17.68% 5.79	5.70% 6.12	13.07% 6.92	-4.34% 6.62	12.08% 7.42	-14.02% 6.38	0.00% 6.38	14.26% 7.29	-5.08% 6.92	-13.29% 6	-5.50% 5.67	11.61%	4.32
1989	4.41% 5.92	-2.87% 5.75	13.74% 6.54	-4.43% 6.25	-4.64% 5.96	-16.78% 4.96	0.81% 5	16.60% 5.83	5.83% 6.17	-9.56% 5.58	-7.35% 5.17	3.09% 5.33	-6.00%	4.82
1990	-4.69% 5.08	13.19% 5.75	14.43% 6.58	-3.80% 6.33	6.00% 6.71	12.37% 7.54	-12.73% 6.58	-24.62% 4.96	-15.12% 4.21	14.73% 4.83	12.22% 5.42	13.84% 6.17	15.76%	5.38
1991	-2.76% 6	31.33% 7.88	15.23% 9.08	-6.39% 8.5	-6.82% 7.92	-2.65% 7.71	-7.65% 7.12	-9.83% 6.42	1.87% 6.54	-9.48% 5.92	2.70% 6.08	8.22% 6.58	6.65%	6.00
1992	4.56% 6.88	-11.63% 6.08	-3.29% 5.88	2.04% 6	8.33% 6.5	-5.85% 6.12	9.64% 6.71	-3.73% 6.46	-9.75% 5.83	-5.66% 5.5	9.09% 6	-4.83% 5.71	-13.22%	6.69
1993	3.68% 5.92	-8.45% 5.42	0.74% 5.46	-14.47% 4.67	-1.93% 4.58	7.42% 4.92	-2.64% 4.79	-3.55% 4.62	-1.73% 4.54	-7.27% 4.21	-9.03% 3.83	-13.05% 3.33	-41.68%	7.46
1994	12.61% 3.75	20.00% 4.5	-2.67% 4.38	32.19% 5.79	0.69% 5.83	3.60% 6.04	1.32% 6.12	33.50% 8.17	-1.59% 8.04	7.84% 8.67	6.69% 9.25	0.00% 9.25	177.78%	8.32
1995	-3.57% 8.92	3.70% 9.25	3.57% 9.58	0.42% 9.62	3.95% 10	20.00% 12	5.58% 12.67	0.63% 12.75	5.25% 13.42	-5.59% 12.67	8.52% 13.75	3.05% 14.17	53.19%	9.28
1996	-5.29% 13.42	-4.02% 12.88	8.70% 14	10.71% 15.5	10.77% 17.17	4.48% 17.94	-17.78% 14.75	-5.08% 14	2.71% 14.38	-15.72% 12.12	23.27% 14.94	0.40% 15	5.86%	10.35
1997	6.67% 16	-17.56% 13.19	-3.34% 12.75	-6.35% 11.94	6.78% 12.75	2.20% 13.03	8.90% 14.19	-0.70% 14.09	6.46% 15	-17.47% 12.38	1.70% 12.59	3.73% 13.06	-12.93%	11.54
1998	-6.66% 12.19	5.09% 12.81	4.92% 13.44	10.19% 14.81	7.22% 15.88	-3.59% 15.31	-10.58% 13.69	-12.34% 12	1.58% 12.19	-9.52% 11.03	-3.72% 10.62	-1.13% 10.5	-19.60%	12.87
1999	-1.81% 10.31	-3.01% 10	1.20% 10.12	38.34% 14	0.64% 14.09	-7.31% 13.06	4.59% 13.66	-2.56% 13.31	2.85% 13.69	-12.34% 12	2.83% 12.34	-5.27% 11.69	11.33%	14.36
2000	-1.37% 11.53	42.58% 16.44	-17.15% 13.62	-6.39% 12.75	-9.10% 11.59	7.85% 12.5	-5.52% 11.81	4.23% 12.31	-8.53% 11.26	32.77% 14.95	10.37% 16.5	-3.64% 15.9	36.01%	16.02
2001	31.13% 20.85	-15.97% 17.52	2.74% 18	13.89% 20.5	5.12% 21.55	15.55% 24.9	-1.61% 24.5	13.80% 27.88	-15.71% 23.5	31.91% 31	1.77% 31.55	0.32% 31.65	99.06%	17.87
2002	-9.67% 28.59	14.45% 32.72	14.76% 37.55	28.63% 48.3	-8.36% 44.26	2.82% 45.51	-9.49% 41.19	1.85% 41.95	-10.23% 37.66	13.14% 42.61	-7.30% 39.5	-2.03% 38.7	22.27%	19.93
2003	-8.53% 35.4	1.55% 35.95	-0.56% 35.75	30.77% 46.75	26.20% 59	-6.19% 55.35	1.17% 56	-8.66% 51.15	-0.29% 51	2.45% 52.25	-1.91% 51.25	12.53% 57.67	49.02%	22.23
2004	-6.28% 54.05	-3.61% 52.1	8.20% 56.37	3.96% 58.6	-4.23% 56.12	4.88% 58.86	-10.98% 52.4	-3.93% 50.34	1.51% 51.1	1.80% 52.02	9.00% 56.7	1.18% 57.37	-0.52%	24.80
2005	2.48% 58.79	-16.81% 48.91	-0.41% 48.71	-0.76% 48.34	11.46% 53.88	9.89% 59.21	1.38% 60.03	-8.05% 55.2	-0.38% 54.99	6.42% 58.52	-0.17% 58.42	12.02% 65.44	14.07%	27.66
2006	3.00% 67.4	-14.97% 57.31	8.79% 62.35	4.91% 65.41	1.54% 66.42	-2.23% 64.94	1.46% 65.89	11.41% 73.41	-3.65% 70.73	3.80% 73.42	7.53% 78.95	4.52% 82.52	26.10%	30.85
2007	4.27% 86.04	-17.58% 70.91	-1.51% 69.84	1.33% 70.77	5.55% 74.7	1.16% 75.57	-1.87% 74.16	13.70% 84.32	7.33% 90.5	6.72% 96.58	4.48% 100.91	2.69% 103.62	25.57%	34.41
2008	-8.52% 94.79	-0.37% 94.44	-5.81% 88.95	-6.30% 83.35	7.35% 89.48	-9.60% 80.89	10.15% 89.1	20.76% 107.6	-7.88% 99.12	-13.86% 85.38	-13.14% 74.16	1.55% 75.31	-27.32%	38.38
2009	-15.63% 63.54	-12.34% 55.7	18.31% 65.9	5.75% 69.69	6.82% 74.44	1.40% 75.48	2.60% 77.44	11.39% 86.26	6.52% 91.88	-2.71% 89.39	8.17% 96.69	-0.24% 96.46	28.08%	42.81
2010	-3.40% 93.18	0.23% 93.39	10.85% 103.52	7.89% 111.69	-16.22% 93.57	-7.57% 86.49	2.67% 88.8	-7.06% 82.53	9.67% 90.51	0.12% 90.62	3.01% 93.35	11.25% 103.85	7.66%	47.75
2011	4.84% 108.88	4.85% 114.16	5.24% 120.14	4.15% 125.12	-0.55% 124.43	-4.07% 119.36	-8.68% 109	-7.94% 100.34	-9.54% 90.77	9.67% 99.55	-5.27% 94.3	1.85% 96.04	-7.52%	53.26
2012	5.75% 101.56	0.35% 101.92	1.74% 103.69	4.15% 107.99	-7.76% 99.61	0.40% 100.01	-3.80% 96.21	4.33% 100.38	6.32% 106.72	-5.03% 101.35	3.10% 104.49	0.54% 105.05	9.38%	59.41
2013	8.32% 113.79	8.27% 123.2	2.27% 126	-4.96% 119.75	-5.07% 113.68	-1.30% 112.2	8.73% 121.99	-6.54% 114.01	3.11% 117.56	5.07% 123.52	-0.73% 122.62	0.81% 123.61	17.67%	66.27
2014	2.84% 127.12	2.05% 129.72	-1.23% 128.12	-3.83% 123.21	-2.01% 120.73	-0.84% 119.71	-3.94% 114.99	4.58% 120.26	-5.70% 113.4	-0.51% 112.82	5.29% 118.79	1.49% 120.56	-2.47%	73.92
2015	-5.05% 114.47	11.10% 127.18	6.29% 135.18	-0.54% 134.45	7.38% 144.37	4.32% 150.61	0.09% 150.74	-7.57% 139.33	-3.60% 134.31	3.85% 139.48	0.17% 139.72	-0.76% 138.66	15.01%	82.45
2016	-7.97% 127.61	5.51% 134.64	1.54% 136.72	3.75% 141.85	4.93% 148.85	-3.92% 143.02	1.45% 145.09	2.56% 148.81	10.08% 163.81	-3.50% 158.08	9.75% 173.5	5.06% 182.28	31.46%	91.96
2017	4.28% 190.08	2.40% 194.64	2.41% 199.34	9.49% 218.26	2.39% 223.48	1.27% 226.31	4.12% 235.63	-7.56% 217.82	2.02% 222.22	-1.09% 219.79	23.44% 271.3	-12.03% 238.67	30.94%	102.57
2018	8.32% 258.53	4.45% 270.04	-7.39% 250.08	1.45% 253.71	13.17% 287.13	0.49% 288.54	6.28% 306.65	6.08% 325.3	-3.78% 312.99	-12.82% 272.85	0.59% 274.46	-15.39% 232.22	-2.70%	114.41
2019	7.60% 249.87	8.42% 270.9	12.84% 305.68	-1.55% 300.93	-4.65% 286.93	8.94% 312.59	0.74% 314.9	7.24% 337.71	-1.47% 332.74	-0.34% 331.62	11.39% 369.38	0.18% 370.03	59.34%	127.61
2020	-2.46% 360.92	-2.47% 352.02	-0.41% 350.56	25.54% 440.1	11.64% 491.32	-8.11% 451.49	16.26% 524.89	-3.11% 508.59	1.35% 515.46	13.77% 586.42	-8.17% 538.5	8.25% 582.94	57.54%	142.34
2021	-1.57% 573.77	1.87% 584.5	-2.28% 571.17	10.32% 630.13	-4.41% 602.37	6.96% 644.29	14.78% 739.51	8.83% 804.82	-7.31% 745.95	6.53% 794.68	-5.22% 753.2	0.31% 755.57	29.61%	158.77
2022	-20.63% 599.73	4.37% 625.96	-10.02% 563.23	-9.09% 512.06	5.02% 537.79	-7.96% 495	13.79% 563.26	-13.89% 485.04	-14.00% 417.14	-15.69% 351.71	17.91% 414.71	1.39% 420.49	-44.35%	177.09
2023	11.17% 467.46	2.22% 477.84	0.25% 479.02	-5.89% 450.79	-17.18% 373.35	1.55% 379.12	6.92% 405.36	-1.27% 400.2	-10.43% 358.45	-23.20% 275.28	10.77% 304.92	5.89% 322.89	-23.21%	197.53
2024	-0.62% 320.89	1.56% 325.88	6.13% 345.87	-22.01% 269.75	6.34% 286.86	-4.79% 273.11	23.89% 338.36	-0.31% 337.32	-0.81% 334.58	7.06% 358.19	-4.93% 340.53	-3.53% 328.51	1.74%	220.32
2025	9.85% 360.88	-26.52% 265.16	-8.15% 243.56	0.80% 245.52									-25.26%	245.74

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	08 Mar 2002
Split	3:2	03 Jun 1996
Split	3:2	11 Jun 1986
Split	3:2	01 Aug 1985
Split	2:1	18 Mar 1980

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
02 Apr 2025	245.52	237.63	248.00	237.63	5.52	2.30%
01 Apr 2025	240.00	242.70	245.52	237.92	-3.56	-1.46%
31 Mar 2025	243.56	241.36	245.64	235.84	0.56	0.23%
28 Mar 2025	243.00	245.00	246.82	241.87	-4.16	-1.68%
27 Mar 2025	247.16	245.54	249.37	244.73	1.84	0.75%
26 Mar 2025	245.32	246.75	248.28	243.76	-1.99	-0.80%
25 Mar 2025	247.31	257.14	258.89	246.33	-9.34	-3.64%
24 Mar 2025	256.65	257.96	259.95	254.68	-0.03	-0.01%
21 Mar 2025	256.68	252.58	256.74	250.70	2.21	0.87%
20 Mar 2025	254.47	252.52	256.93	249.47	0.30	0.12%
19 Mar 2025	254.17	260.00	260.11	252.05	-5.86	-2.25%
18 Mar 2025	260.03	257.30	260.42	250.45	3.03	1.18%
17 Mar 2025	257.00	254.16	257.84	250.86	2.55	1.00%
14 Mar 2025	254.45	246.48	256.42	245.02	9.44	3.85%
13 Mar 2025	245.01	249.29	250.94	244.00	-6.14	-2.44%
12 Mar 2025	251.15	253.63	258.82	249.83	0.14	0.06%
11 Mar 2025	251.01	251.33	254.30	245.55	3.25	1.31%
10 Mar 2025	247.76	257.86	260.90	244.19	-13.43	-5.14%
07 Mar 2025	261.19	256.56	263.88	250.00	3.22	1.25%
06 Mar 2025	257.97	258.84	268.88	257.68	-2.37	-0.91%
05 Mar 2025	260.34	249.67	261.90	248.89	9.84	3.93%
04 Mar 2025	250.50	255.44	255.79	248.22	-5.95	-2.32%
03 Mar 2025	256.45	266.38	266.38	256.12	-8.71	-3.28%
28 Feb 2025	265.16	267.33	269.30	262.11	-0.47	-0.18%
27 Feb 2025	265.63	274.93	277.65	265.00	-10.56	-3.82%
26 Feb 2025	276.19	276.97	281.74	276.00	-1.17	-0.42%
25 Feb 2025	277.36	279.59	281.80	273.65	-2.79	-1.00%
24 Feb 2025	280.15	280.08	283.71	278.52	0.07	0.02%
21 Feb 2025	280.08	286.28	286.91	275.97	-5.55	-1.94%
20 Feb 2025	285.63	286.68	289.96	284.15	1.90	0.67%
19 Feb 2025	283.73	283.20	286.84	281.54	0.52	0.18%
18 Feb 2025	283.21	275.50	284.99	275.50	6.05	2.18%
14 Feb 2025	277.16	301.98	301.98	273.67	-29.20	-9.53%
13 Feb 2025	306.36	314.64	315.00	300.64	-6.00	-1.92%
12 Feb 2025	312.36	310.70	313.74	306.45	-2.37	-0.75%
11 Feb 2025	314.73	324.20	326.35	314.14	-12.34	-3.77%
10 Feb 2025	327.07	341.78	341.78	323.59	-15.06	-4.40%
07 Feb 2025	342.13	345.70	345.70	336.30	-3.28	-0.95%
06 Feb 2025	345.41	350.00	350.00	339.64	-5.53	-1.58%
05 Feb 2025	350.94	346.03	351.02	346.03	4.91	1.42%
04 Feb 2025	346.03	354.88	354.88	342.76	-7.08	-2.01%
03 Feb 2025	353.11	353.25	358.40	352.42	-7.77	-2.15%
31 Jan 2025	360.88	361.26	363.96	356.66	2.02	0.56%
30 Jan 2025	358.86	360.23	368.65	355.39	2.89	0.81%
29 Jan 2025	355.97	362.67	362.67	351.36	-11.03	-3.01%
28 Jan 2025	367.00	368.95	373.69	365.53	8.13	2.27%
27 Jan 2025	358.87	356.83	360.07	352.84	4.08	1.15%
24 Jan 2025	354.79	353.42	357.61	350.69	2.31	0.66%
23 Jan 2025	352.48	359.03	362.78	343.66	-8.06	-2.24%
22 Jan 2025	360.54	353.29	360.93	351.63	6.68	1.89%
21 Jan 2025	353.86	344.51	354.73	342.96	11.45	3.34%
17 Jan 2025	342.41	341.77	345.76	341.38	-2.06	-0.60%
16 Jan 2025	344.47	341.79	345.49	335.60	2.68	0.78%
15 Jan 2025	341.79	344.63	350.82	334.57	-0.44	-0.13%
14 Jan 2025	342.23	351.70	355.05	336.67	-9.47	-2.69%
13 Jan 2025	351.70	342.34	352.80	342.34	9.95	2.91%
10 Jan 2025	341.75	335.63	344.37	335.42	-2.63	-0.76%
08 Jan 2025	344.38	339.32	347.11	337.37	0.39	0.11%
07 Jan 2025	343.99	344.48	351.96	340.72	0.52	0.15%
06 Jan 2025	343.47	331.44	346.87	331.44	12.72	3.85%
03 Jan 2025	330.75	326.78	335.06	324.22	4.59	1.41%
02 Jan 2025	326.16	330.19	335.79	324.56	-2.35	-0.72%
31 Dec 2024	328.51	329.39	329.39	325.75	2.17	0.66%
30 Dec 2024	326.34	328.00	328.74	323.05	-4.53	-1.37%
27 Dec 2024	330.87	329.59	332.13	326.56	-0.52	-0.16%
26 Dec 2024	331.39	328.35	332.34	328.35	0.86	0.26%
24 Dec 2024	330.53	329.95	330.53	323.56	2.17	0.66%
23 Dec 2024	328.36	325.44	328.89	323.70	0.89	0.27%
20 Dec 2024	327.47	325.72	334.10	325.72	1.53	0.47%
19 Dec 2024	325.94	322.99	330.44	318.27	2.00	0.62%
18 Dec 2024	323.94	337.54	338.58	322.62	-13.91	-4.12%
17 Dec 2024	337.85	342.98	351.08	337.16	-5.10	-1.49%
16 Dec 2024	342.95	333.60	344.59	333.60	6.67	1.98%
13 Dec 2024	336.28	340.54	340.54	329.08	-3.73	-1.10%
12 Dec 2024	340.01	337.76	342.49	337.30	-1.50	-0.44%
11 Dec 2024	341.51	341.26	343.09	337.72	1.64	0.48%
10 Dec 2024	339.87	348.13	348.13	338.59	-5.73	-1.66%
09 Dec 2024	345.60	324.83	347.80	324.83	20.10	6.18%
06 Dec 2024	325.50	324.41	329.93	320.37	3.14	0.97%
05 Dec 2024	322.36	337.49	337.49	321.42	-16.08	-4.75%
04 Dec 2024	338.44	328.50	340.62	325.44	6.16	1.85%
03 Dec 2024	332.28	337.62	337.62	329.99	-6.49	-1.92%
02 Dec 2024	338.77	337.49	341.08	335.82	-1.76	-0.52%
29 Nov 2024	340.53	340.18	342.29	337.99	2.05	0.61%
27 Nov 2024	338.48	341.75	345.49	336.77	0.75	0.22%
26 Nov 2024	337.73	337.60	339.21	326.66	1.64	0.49%
25 Nov 2024	336.09	334.98	343.66	333.05	3.18	0.96%
22 Nov 2024	332.91	324.30	334.71	321.62	7.33	2.25%
21 Nov 2024	325.58	323.03	326.45	320.32	1.89	0.58%
20 Nov 2024	323.69	319.84	331.00	319.60	3.03	0.94%
19 Nov 2024	320.66	310.02	321.46	310.02	7.51	2.40%
18 Nov 2024	313.15	317.63	318.38	306.42	-7.16	-2.24%
15 Nov 2024	320.31	349.07	349.07	319.25	-29.92	-8.54%
14 Nov 2024	350.23	360.83	361.41	348.60	-12.97	-3.57%
13 Nov 2024	363.20	363.36	366.00	358.55	-1.33	-0.36%
12 Nov 2024	364.53	365.71	371.84	363.22	-1.42	-0.39%
11 Nov 2024	365.95	370.17	371.84	363.05	-3.30	-0.89%
08 Nov 2024	369.25	371.17	372.40	368.37	-3.62	-0.97%
07 Nov 2024	372.87	375.48	377.46	369.91	-0.06	-0.02%
06 Nov 2024	372.93	377.45	387.99	359.61	-1.35	-0.36%
05 Nov 2024	374.28	363.14	376.38	361.13	5.36	1.45%
04 Nov 2024	368.92	367.06	372.10	365.13	0.50	0.14%
01 Nov 2024	368.42	362.90	372.27	357.30	10.23	2.86%
31 Oct 2024	358.19	348.47	359.22	340.00	27.61	8.35%
30 Oct 2024	330.58	331.60	337.85	328.17	-1.06	-0.32%
29 Oct 2024	331.64	327.60	332.76	325.66	3.05	0.93%
28 Oct 2024	328.59	323.50	329.34	319.75	8.36	2.61%
25 Oct 2024	320.23	328.51	330.40	319.57	-7.85	-2.39%
24 Oct 2024	328.08	335.21	336.01	327.65	-7.00	-2.09%
23 Oct 2024	335.08	341.85	341.85	332.91	-4.76	-1.40%
22 Oct 2024	339.84	339.89	341.41	335.22	-3.28	-0.96%
21 Oct 2024	343.12	343.76	344.70	340.27	-3.25	-0.94%
18 Oct 2024	346.37	343.95	347.13	338.84	2.39	0.69%
17 Oct 2024	343.98	345.00	350.53	339.15	14.19	4.30%
16 Oct 2024	329.79	340.99	340.99	329.08	-12.37	-3.62%
15 Oct 2024	342.16	342.36	346.09	340.74	1.10	0.32%
14 Oct 2024	341.06	336.91	342.64	334.36	4.14	1.23%
11 Oct 2024	336.92	334.07	339.99	334.07	3.52	1.06%
10 Oct 2024	333.40	336.23	337.75	330.93	-5.21	-1.54%
09 Oct 2024	338.61	339.04	339.04	334.87	-0.61	-0.18%
08 Oct 2024	339.22	339.43	344.16	336.64	-1.80	-0.53%
07 Oct 2024	341.02	340.71	343.86	335.78	-2.68	-0.78%
04 Oct 2024	343.70	338.57	343.86	332.46	6.61	1.96%
03 Oct 2024	337.09	339.47	340.98	333.11	-5.53	-1.61%
02 Oct 2024	342.62	335.68	343.97	333.26	4.93	1.46%
01 Oct 2024	337.69	338.55	339.45	330.49	3.11	0.93%
30 Sep 2024	334.58	330.90	335.48	328.64	2.81	0.85%
27 Sep 2024	331.77	333.46	337.00	331.27	-0.33	-0.10%
26 Sep 2024	332.10	319.32	332.10	319.32	16.55	5.24%
25 Sep 2024	315.55	329.51	329.96	315.31	-12.34	-3.76%
24 Sep 2024	327.89	328.20	331.09	324.85	1.29	0.39%
23 Sep 2024	326.60	330.70	331.55	322.39	-3.41	-1.03%
20 Sep 2024	330.01	343.60	343.60	325.88	-14.59	-4.23%
19 Sep 2024	344.60	345.56	347.70	341.99	4.15	1.22%
18 Sep 2024	340.45	335.10	345.68	331.72	6.79	2.04%
17 Sep 2024	333.66	332.01	340.57	330.16	3.40	1.03%
16 Sep 2024	330.26	329.55	333.60	325.50	4.04	1.24%
13 Sep 2024	326.22	323.61	326.26	319.47	4.29	1.33%
12 Sep 2024	321.93	318.32	322.22	311.04	2.73	0.86%
11 Sep 2024	319.20	322.18	322.71	314.48	-5.01	-1.55%
10 Sep 2024	324.21	322.51	328.32	319.01	1.12	0.35%
09 Sep 2024	323.09	331.37	332.04	319.31	-6.66	-2.02%
06 Sep 2024	329.75	333.54	337.50	327.48	-3.53	-1.06%
05 Sep 2024	333.28	330.17	334.91	327.76	2.37	0.72%
04 Sep 2024	330.91	331.11	334.38	326.40	-3.40	-1.02%
03 Sep 2024	334.31	333.52	338.79	330.37	-3.01	-0.89%
30 Aug 2024	337.32	334.90	338.00	332.28	3.61	1.08%
29 Aug 2024	333.71	330.41	334.86	327.79	4.96	1.51%
28 Aug 2024	328.75	318.25	331.11	318.25	9.38	2.94%
27 Aug 2024	319.37	315.00	320.58	311.11	5.95	1.90%
26 Aug 2024	313.42	315.27	316.93	312.50	-1.52	-0.48%
23 Aug 2024	314.94	311.26	318.79	309.21	4.91	1.58%
22 Aug 2024	310.03	318.04	318.04	309.12	-6.20	-1.96%
21 Aug 2024	316.23	319.98	320.54	316.07	-2.46	-0.77%
20 Aug 2024	318.69	327.89	327.89	318.69	-7.64	-2.34%
19 Aug 2024	326.33	325.70	327.65	321.49	0.75	0.23%
16 Aug 2024	325.58	325.59	328.10	321.54	-0.04	-0.01%
15 Aug 2024	325.62	322.24	328.66	319.10	5.17	1.61%
14 Aug 2024	320.45	325.57	325.94	318.70	-5.55	-1.70%
13 Aug 2024	326.00	319.79	328.48	319.45	7.59	2.38%
12 Aug 2024	318.41	325.06	325.06	313.16	-6.88	-2.12%
09 Aug 2024	325.29	327.68	328.44	322.25	-3.07	-0.93%
08 Aug 2024	328.36	318.60	330.88	318.10	9.67	3.03%
07 Aug 2024	318.69	329.39	329.80	318.31	-8.24	-2.52%
06 Aug 2024	326.93	329.46	340.08	326.92	-1.75	-0.53%
05 Aug 2024	328.68	325.77	336.60	316.60	-7.25	-2.16%
02 Aug 2024	335.93	336.54	353.09	324.80	-5.32	-1.56%
01 Aug 2024	341.25	339.14	343.00	332.98	2.89	0.85%
31 Jul 2024	338.36	338.85	344.00	333.28	-1.87	-0.55%
30 Jul 2024	340.23	327.79	342.17	327.74	14.60	4.48%
29 Jul 2024	325.63	319.80	327.05	316.43	6.21	1.94%
26 Jul 2024	319.42	316.10	323.56	313.96	4.25	1.35%
25 Jul 2024	315.17	309.39	324.38	309.39	5.26	1.70%
24 Jul 2024	309.91	306.19	313.06	306.19	4.69	1.54%
23 Jul 2024	305.22	307.25	311.72	304.99	3.30	1.09%
22 Jul 2024	301.92	297.82	303.06	291.66	5.10	1.72%
19 Jul 2024	296.82	299.01	299.37	291.48	-3.45	-1.15%
18 Jul 2024	300.27	317.16	323.17	299.94	-18.37	-5.77%
17 Jul 2024	318.64	313.07	320.23	312.43	4.12	1.31%
16 Jul 2024	314.52	304.47	314.98	303.37	12.41	4.11%
15 Jul 2024	302.11	304.63	307.82	298.61	-2.04	-0.67%
12 Jul 2024	304.15	297.57	304.44	297.54	8.63	2.92%
11 Jul 2024	295.52	284.06	295.69	283.82	15.17	5.41%
10 Jul 2024	280.35	274.68	281.94	272.58	5.47	1.99%
09 Jul 2024	274.88	275.36	276.11	271.88	-0.06	-0.02%
08 Jul 2024	274.94	279.45	279.68	273.86	-2.00	-0.72%
05 Jul 2024	276.94	271.38	277.63	270.59	6.87	2.54%
03 Jul 2024	270.07	268.87	271.07	267.00	2.52	0.94%
02 Jul 2024	267.55	263.50	270.34	262.12	3.58	1.36%
01 Jul 2024	263.97	273.68	276.23	263.39	-9.14	-3.35%
28 Jun 2024	273.11	273.11	275.52	269.21	1.12	0.41%
27 Jun 2024	271.99	277.90	278.19	271.53	-6.04	-2.17%
26 Jun 2024	278.03	279.99	281.30	276.92	-2.22	-0.79%
25 Jun 2024	280.25	282.31	284.39	279.75	-3.63	-1.28%
24 Jun 2024	283.88	289.15	289.57	281.05	-4.10	-1.42%
21 Jun 2024	287.98	287.89	290.00	282.98	2.36	0.83%
20 Jun 2024	285.62	284.00	287.35	280.00	-3.37	-1.17%
18 Jun 2024	288.99	295.95	296.70	287.60	-6.78	-2.29%
17 Jun 2024	295.77	286.89	299.10	286.47	13.51	4.79%
14 Jun 2024	282.26	281.40	283.41	280.55	0.46	0.16%
13 Jun 2024	281.80	281.28	283.94	280.49	-1.49	-0.53%
12 Jun 2024	283.29	284.90	287.10	280.47	2.12	0.75%
11 Jun 2024	281.17	282.78	283.60	281.12	-3.28	-1.15%
10 Jun 2024	284.45	284.71	288.94	283.44	-2.57	-0.90%
07 Jun 2024	287.02	287.71	288.82	284.74	-1.98	-0.69%
06 Jun 2024	289.00	288.94	294.74	286.56	-0.10	-0.03%
05 Jun 2024	289.10	289.13	289.86	284.25	0.68	0.24%
04 Jun 2024	288.42	288.74	289.27	284.55	-0.54	-0.19%
03 Jun 2024	288.96	286.96	292.68	284.98	2.10	0.73%
31 May 2024	286.86	283.07	287.74	282.91	4.85	1.72%
30 May 2024	282.01	282.63	285.43	281.17	-2.99	-1.05%
29 May 2024	285.00	283.19	285.95	280.99	-1.09	-0.38%
28 May 2024	286.09	287.00	289.56	284.61	-1.12	-0.39%
24 May 2024	287.21	292.05	292.18	286.16	-3.04	-1.05%
23 May 2024	290.25	292.57	293.23	287.97	-1.59	-0.54%
22 May 2024	291.84	288.92	295.59	288.92	2.39	0.83%
21 May 2024	289.45	291.21	292.86	288.71	-2.43	-0.83%
20 May 2024	291.88	293.00	294.99	290.00	-1.97	-0.67%
17 May 2024	293.85	296.00	296.00	290.86	-1.88	-0.64%
16 May 2024	295.73	299.79	302.71	295.17	-5.24	-1.74%
15 May 2024	300.97	298.04	302.69	295.00	6.96	2.37%
14 May 2024	294.01	288.17	294.85	288.00	8.57	3.00%
13 May 2024	285.44	281.29	286.95	279.30	3.44	1.22%
10 May 2024	282.00	279.06	286.01	277.79	4.69	1.69%
09 May 2024	277.31	268.83	277.44	266.52	9.05	3.37%
08 May 2024	268.26	272.52	279.15	267.69	-11.65	-4.16%
07 May 2024	279.91	281.47	283.01	278.88	-2.06	-0.73%
06 May 2024	281.97	280.07	284.88	280.00	2.14	0.76%
03 May 2024	279.83	280.75	283.50	279.57	0.52	0.19%
02 May 2024	279.31	275.99	279.33	272.48	5.25	1.92%
01 May 2024	274.06	270.00	279.70	268.33	4.31	1.60%
30 Apr 2024	269.75	274.20	274.75	269.05	-7.36	-2.66%
29 Apr 2024	277.11	277.44	281.44	275.51	1.17	0.42%
26 Apr 2024	275.94	275.27	279.77	274.91	0.34	0.12%
25 Apr 2024	275.60	277.88	278.07	272.35	-2.61	-0.94%
24 Apr 2024	278.21	283.79	285.27	277.36	-7.07	-2.48%
23 Apr 2024	285.28	286.04	294.33	284.05	5.15	1.84%
22 Apr 2024	280.13	281.73	283.42	277.71	0.40	0.14%
19 Apr 2024	279.73	283.12	285.27	276.24	-1.29	-0.46%
18 Apr 2024	281.02	275.83	286.65	268.92	-9.84	-3.38%
17 Apr 2024	290.86	297.04	299.22	290.40	-1.89	-0.65%
16 Apr 2024	292.75	300.00	300.00	292.52	-7.66	-2.55%
15 Apr 2024	300.41	304.78	305.77	297.72	-0.04	-0.01%
12 Apr 2024	300.45	309.06	309.80	300.00	-11.42	-3.66%
11 Apr 2024	311.87	330.41	330.49	311.66	-19.22	-5.81%
10 Apr 2024	331.09	330.29	332.01	326.60	-8.39	-2.47%
09 Apr 2024	339.48	330.26	339.90	329.36	13.16	4.03%
08 Apr 2024	326.32	324.60	329.31	324.52	1.73	0.53%
05 Apr 2024	324.59	322.38	328.37	322.38	1.76	0.55%
04 Apr 2024	322.83	330.50	331.93	322.02	-5.35	-1.63%
03 Apr 2024	328.18	322.13	333.30	322.13	-0.54	-0.16%

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

	2019-12-31	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-12-31
Asset Impairment Charge	-	-	8,00,000	1,19,00,000	-	-
Beginning Cash Position	-	-	66,71,15,000	47,11,33,000	43,45,44,000	40,44,00,000
Capital Expenditure	-	-	-13,37,46,000	-11,41,57,000	-15,66,80,000	-18,90,00,000
Capital Expenditure Reported	-	-9,89,20,000	-	-	-	-
Cash Flow From Continuing Financing Activities	-	-	-5,54,29,000	97,35,76,000	-42,56,47,000	-21,88,00,000
Cash Flow From Continuing Investing Activities	-	-	-79,73,81,000	-1,20,75,93,000	2,02,08,000	-16,02,00,000
Cash Flow From Continuing Operating Activities	-	-	66,95,00,000	19,44,00,000	37,49,00,000	45,52,00,000
Change In Account Payable	-	-	6,99,00,000	-9,42,00,000	-5,18,00,000	-4,09,00,000
Change In Income Tax Payable	-	-	-2,88,00,000	-12,00,000	-2,13,00,000	2,41,00,000
Change In Inventory	-	-	4,61,00,000	-15,88,00,000	-4,63,00,000	85,00,000
Change In Other Current Assets	-	-	-1,91,00,000	-3,24,00,000	19,00,000	-75,00,000
Change In Other Current Liabilities	-	-	1,05,00,000	56,00,000	-41,00,000	56,00,000
Change In Other Working Capital	-	-	1,08,49,00,000	-1,24,16,00,000	-32,26,00,000	-62,68,00,000
Change In Payable	-	-	4,11,00,000	-9,54,00,000	-7,31,00,000	-1,68,00,000
Change In Payables And Accrued Expense	-	-	4,11,00,000	-9,54,00,000	-7,31,00,000	-1,68,00,000
Change In Receivables	-	-	-2,04,00,000	-8,74,00,000	1,14,00,000	1,62,00,000
Change In Tax Payable	-	-	-2,88,00,000	-12,00,000	-2,13,00,000	2,41,00,000
Change In Working Capital	-	-	1,14,31,00,000	-1,61,00,00,000	-43,28,00,000	-62,08,00,000
Changes In Account Receivables	-	-	-2,04,00,000	-8,74,00,000	1,14,00,000	1,62,00,000
Changes In Cash	-	-	-18,33,46,000	-3,95,70,000	-3,04,96,000	7,62,00,000
Common Stock Payments	-	-	-4,99,98,000	-21,56,79,000	-42,87,28,000	-20,36,00,000
Depreciation Amortization Depletion	-	-	13,76,00,000	13,73,00,000	14,59,00,000	15,16,00,000
Depreciation And Amortization	-	-	13,76,00,000	13,73,00,000	14,59,00,000	15,16,00,000
Effect Of Exchange Rate Changes	-	-	-1,26,36,000	29,81,000	3,21,000	92,00,000
End Cash Position	-	-	47,11,33,000	43,45,44,000	40,43,69,000	48,98,00,000
Financing Cash Flow	-	-	-5,54,29,000	97,35,76,000	-42,56,47,000	-21,88,00,000
Free Cash Flow	-	-	53,57,18,000	8,02,90,000	21,82,63,000	26,62,00,000
Gain Loss On Investment Securities	-	-7,00,000	-	-	-	-
Gain Loss On Sale Of Business	-	-	-	-14,00,000	-25,00,000	-
Gain Loss On Sale Of PPE	-	11,00,000	-	-	-	-
Investing Cash Flow	-	-	-79,73,81,000	-1,20,75,93,000	2,02,08,000	-16,02,00,000
Issuance Of Debt	-	-	-	1,18,62,20,000	-	-
Long Term Debt Issuance	-	-	-	1,18,62,20,000	-	-
Long Term Debt Payments	-	-	-30,20,000	-5,10,000	-4,67,000	-4,00,000
Net Business Purchase And Sale	-	-	-12,55,16,000	-9,93,86,000	25,00,000	-
Net Common Stock Issuance	-	-	-4,99,98,000	-21,56,79,000	-42,87,28,000	-20,36,00,000
Net Income From Continuing Operations	-	-	4,25,43,00,000	-3,62,75,00,000	-63,73,00,000	-1,84,42,00,000
Net Intangibles Purchase And Sale	-	-	-	-13,75,000	-	-2,34,00,000
Net Investment Purchase And Sale	-	-	-8,47,31,000	-99,42,11,000	17,41,77,000	2,87,00,000
Net Issuance Payments Of Debt	-	-	-30,20,000	1,18,57,10,000	-4,67,000	-4,00,000
Net Long Term Debt Issuance	-	-	-30,20,000	1,18,57,10,000	-4,67,000	-4,00,000
Net Other Financing Charges	-	-	-2,30,43,000	-1,40,15,000	-1,49,36,000	-3,40,00,000
Net Other Investing Changes	-	-	-45,34,40,000	-	-	-18,89,00,000
Net PPEPurchase And Sale	-	-	-13,36,94,000	-11,26,21,000	-15,64,69,000	-16,55,00,000
Operating Cash Flow	-	-	66,94,64,000	19,44,47,000	37,49,43,000	45,52,00,000
Operating Gains Losses	-	-1,17,00,000	-	-14,00,000	-25,00,000	-
Other Non Cash Items	-	-	86,64,000	2,21,47,000	-1,19,57,000	4,95,00,000
Proceeds From Stock Option Exercised	-	-	2,06,32,000	1,75,60,000	1,84,84,000	1,92,00,000
Provisionand Write Offof Assets	-	-	-	75,00,000	-	-
Purchase Of Business	-	-	-12,55,16,000	-10,07,46,000	-	-
Purchase Of Intangibles	-	-	-	-13,75,000	-	-2,34,00,000
Purchase Of Investment	-	-	-85,16,27,000	-2,06,02,38,000	-68,90,41,000	-1,27,66,00,000
Purchase Of PPE	-	-	-13,37,46,000	-11,27,82,000	-15,66,80,000	-16,56,00,000
Repayment Of Debt	-	-	-30,20,000	-5,10,000	-4,67,000	-4,00,000
Repurchase Of Capital Stock	-	-	-4,99,98,000	-21,56,79,000	-42,87,28,000	-20,36,00,000
Sale Of Business	-	-	-	13,60,000	25,00,000	-
Sale Of Intangibles	88,18,000	-	-	-	-	-
Sale Of Investment	-	-	76,68,96,000	1,06,60,27,000	86,32,18,000	1,30,53,00,000
Sale Of PPE	-	-	52,000	1,61,000	2,11,000	1,00,000
Stock Based Compensation	-	-	5,12,00,000	6,09,00,000	6,13,00,000	6,23,00,000
Unrealized Gain Loss On Investment Securities	-	-	-4,92,62,00,000	5,19,36,00,000	1,25,23,00,000	2,65,68,00,000

Holidays

Historical Data

- Last 30 Years Annual Avg 13.73%

- CAGR 11.54%

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