- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 14.35%

- CAGR 11.93%

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%	2.25
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%	2.52
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%	2.82
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%	3.16
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%	3.54
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%	3.96
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%	4.43
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%	4.96
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%	5.55
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%	6.21
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%	6.95
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%	7.78
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%	8.71
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%	9.75
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%	10.91
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%	12.21
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%	13.67
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%	15.30
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%	17.13
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%	19.17
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%	21.46
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%	24.02
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%	26.89
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%	30.10
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%	33.69
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%	37.71
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%	42.21
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%	47.25
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%	52.89
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%	59.20
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%	66.26
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%	74.16
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%	83.01
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%	92.91
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%	103.99
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%	116.40
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%	130.29
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%	145.83
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%	163.23
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%	182.70
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%	204.50
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%	228.90
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%	256.21
2025	9.85% 360.88	-26.52% 265.16	-8.15% 243.56	0.21% 244.08	-7.03% 226.93	6.34% 241.32	0.26% 241.95	23.12% 297.88	-5.87% 280.39	13.97% 319.55	-4.07% 306.55		-6.68%	286.78

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%
07 Nov 2025	306.55	308.59	310.85	304.12	-4.41	-1.42%
04 Nov 2025	310.96	309.87	316.20	301.92	-0.47	-0.15%
03 Nov 2025	311.43	317.04	319.85	308.36	-8.12	-2.54%
31 Oct 2025	319.55	305.75	321.59	300.04	14.94	4.90%
30 Oct 2025	304.61	316.00	328.96	298.22	-14.86	-4.65%
29 Oct 2025	319.47	328.03	334.98	315.10	-10.95	-3.31%
28 Oct 2025	330.42	336.44	340.68	327.40	-5.70	-1.70%
27 Oct 2025	336.12	337.74	343.12	334.91	-3.63	-1.07%
24 Oct 2025	339.75	341.03	342.16	337.22	1.08	0.32%
23 Oct 2025	338.67	331.63	340.93	326.64	4.70	1.41%
22 Oct 2025	333.97	329.01	337.78	327.85	2.70	0.82%
21 Oct 2025	331.27	326.08	335.85	323.75	9.37	2.91%
20 Oct 2025	321.90	312.99	322.54	305.32	11.88	3.83%
17 Oct 2025	310.02	308.80	313.63	308.80	-2.37	-0.76%
16 Oct 2025	312.39	310.04	322.29	309.21	6.54	2.14%
15 Oct 2025	305.85	308.54	310.69	304.10	0.80	0.26%
14 Oct 2025	305.05	298.87	309.59	298.87	1.34	0.44%
13 Oct 2025	303.71	300.20	306.81	297.57	5.99	2.01%
10 Oct 2025	297.72	300.48	302.31	292.56	-2.91	-0.97%
09 Oct 2025	300.63	303.80	305.12	299.87	-2.20	-0.73%
08 Oct 2025	302.83	294.81	304.91	294.81	6.31	2.13%
07 Oct 2025	296.52	309.25	311.43	296.33	-12.65	-4.09%
06 Oct 2025	309.17	304.44	309.68	300.98	3.68	1.20%
03 Oct 2025	305.49	296.52	306.02	295.30	11.25	3.82%
02 Oct 2025	294.24	298.00	301.00	294.07	-3.71	-1.25%
01 Oct 2025	297.95	280.61	298.50	280.61	17.56	6.26%
30 Sep 2025	280.39	270.60	280.97	268.39	10.28	3.81%
29 Sep 2025	270.11	274.70	274.70	268.39	-1.25	-0.46%
26 Sep 2025	271.36	272.74	274.29	268.39	0.95	0.35%
25 Sep 2025	270.41	273.62	274.29	266.71	-6.21	-2.24%
24 Sep 2025	276.62	281.86	282.93	274.08	-5.45	-1.93%
23 Sep 2025	282.07	283.17	286.84	279.00	-1.29	-0.46%
22 Sep 2025	283.36	283.31	284.58	278.88	-0.71	-0.25%
19 Sep 2025	284.07	285.51	287.27	282.72	-2.42	-0.84%
18 Sep 2025	286.49	283.25	288.15	281.19	6.20	2.21%
17 Sep 2025	280.29	283.00	286.52	276.49	-1.97	-0.70%
16 Sep 2025	282.26	280.21	284.33	277.82	2.05	0.73%
15 Sep 2025	280.21	280.92	282.21	277.40	-0.13	-0.05%
12 Sep 2025	280.34	284.55	285.45	278.64	-5.56	-1.94%
11 Sep 2025	285.90	280.29	286.49	278.23	8.99	3.25%
10 Sep 2025	276.91	284.88	287.94	276.52	-9.04	-3.16%
09 Sep 2025	285.95	292.31	292.31	285.75	-4.43	-1.53%
08 Sep 2025	290.38	293.44	293.44	286.37	-5.05	-1.71%
05 Sep 2025	295.43	289.43	298.00	289.43	6.00	2.07%
04 Sep 2025	289.43	286.83	290.72	278.77	1.38	0.48%
03 Sep 2025	288.05	288.50	291.17	286.33	-2.66	-0.92%
02 Sep 2025	290.71	293.83	296.40	286.89	-7.17	-2.41%
29 Aug 2025	297.88	292.81	300.85	292.81	4.21	1.43%
28 Aug 2025	293.67	290.75	294.63	288.98	0.83	0.28%
27 Aug 2025	292.84	291.77	297.34	290.25	-3.76	-1.27%
26 Aug 2025	296.60	298.30	299.89	295.87	-0.77	-0.26%
25 Aug 2025	297.37	301.52	301.52	294.20	-6.45	-2.12%
22 Aug 2025	303.82	289.46	308.44	287.31	18.79	6.59%
21 Aug 2025	285.03	286.28	292.00	283.96	-3.13	-1.09%
20 Aug 2025	288.16	287.92	290.77	285.98	-0.21	-0.07%
19 Aug 2025	288.37	286.79	290.27	284.97	3.72	1.31%
18 Aug 2025	284.65	285.28	287.20	282.00	-1.01	-0.35%
15 Aug 2025	285.66	287.21	289.75	285.10	-1.55	-0.54%
14 Aug 2025	287.21	284.53	287.26	280.64	0.05	0.02%
13 Aug 2025	287.16	276.21	288.00	275.21	12.40	4.51%
12 Aug 2025	274.76	264.79	275.01	264.33	10.23	3.87%
11 Aug 2025	264.53	264.50	270.71	262.77	0.32	0.12%
08 Aug 2025	264.21	265.11	266.20	262.05	-1.05	-0.40%
07 Aug 2025	265.26	267.33	268.06	261.65	0.94	0.36%
06 Aug 2025	264.32	265.53	268.12	262.11	-7.86	-2.89%
05 Aug 2025	272.18	275.66	278.74	270.97	-4.62	-1.67%
04 Aug 2025	276.80	284.01	285.58	268.39	-7.80	-2.74%
01 Aug 2025	284.60	270.93	291.87	270.93	42.65	17.63%
31 Jul 2025	241.95	247.19	251.35	241.02	-8.13	-3.25%
30 Jul 2025	250.08	253.06	255.15	247.80	-2.52	-1.00%
29 Jul 2025	252.60	253.36	256.04	251.49	-0.63	-0.25%
28 Jul 2025	253.23	261.41	262.05	249.41	-10.96	-4.15%
25 Jul 2025	264.19	262.50	267.49	260.56	2.13	0.81%
24 Jul 2025	262.06	257.44	262.40	256.51	4.99	1.94%
23 Jul 2025	257.07	249.03	259.29	249.03	11.60	4.73%
22 Jul 2025	245.47	237.63	251.55	237.63	1.22	0.50%
21 Jul 2025	244.25	246.53	247.92	242.53	-2.15	-0.87%
18 Jul 2025	246.40	251.84	252.49	244.62	-3.25	-1.30%
17 Jul 2025	249.65	247.97	250.63	246.32	2.39	0.97%
16 Jul 2025	247.26	248.37	249.38	244.45	-0.09	-0.04%
15 Jul 2025	247.35	252.37	252.67	246.89	-3.46	-1.38%
14 Jul 2025	250.81	254.97	255.57	248.54	-6.16	-2.40%
11 Jul 2025	256.97	257.28	259.63	256.37	-2.91	-1.12%
10 Jul 2025	259.88	254.13	264.68	254.13	6.81	2.69%
09 Jul 2025	253.07	251.22	253.58	247.64	2.34	0.93%
08 Jul 2025	250.73	247.06	255.13	247.06	3.67	1.49%
07 Jul 2025	247.06	248.92	252.32	245.87	-4.50	-1.79%
03 Jul 2025	251.56	250.85	252.98	249.95	0.91	0.36%
02 Jul 2025	250.65	249.16	252.90	247.53	2.66	1.07%
01 Jul 2025	247.99	241.43	254.82	238.90	6.67	2.76%
30 Jun 2025	241.32	244.18	246.76	238.54	-2.66	-1.09%
27 Jun 2025	243.98	244.40	244.86	237.42	0.51	0.21%
26 Jun 2025	243.47	241.98	246.50	239.70	2.49	1.03%
25 Jun 2025	240.98	236.50	243.79	235.01	3.07	1.29%
24 Jun 2025	237.91	237.49	239.57	235.85	2.37	1.01%
23 Jun 2025	235.54	234.29	237.57	228.40	-1.20	-0.51%
20 Jun 2025	236.74	234.00	236.98	230.41	4.74	2.04%
18 Jun 2025	232.00	230.29	234.31	228.64	1.54	0.67%
17 Jun 2025	230.46	229.68	231.99	227.53	-1.24	-0.54%
16 Jun 2025	231.70	228.23	232.61	222.80	4.79	2.11%
13 Jun 2025	226.91	228.38	231.67	226.67	-5.51	-2.37%
12 Jun 2025	232.42	227.84	232.77	224.41	2.23	0.97%
11 Jun 2025	230.19	231.41	236.07	228.01	-0.33	-0.14%
10 Jun 2025	230.52	227.64	230.89	224.67	4.96	2.20%
09 Jun 2025	225.56	222.81	230.30	219.94	6.14	2.80%
06 Jun 2025	219.42	222.47	224.40	219.42	0.11	0.05%
05 Jun 2025	219.31	222.10	223.57	218.14	-2.74	-1.23%
04 Jun 2025	222.05	222.08	227.00	220.59	1.48	0.67%
03 Jun 2025	220.57	215.75	222.25	211.43	4.01	1.85%
02 Jun 2025	216.56	225.00	225.86	216.05	-10.37	-4.57%
30 May 2025	226.93	226.37	228.33	221.55	-0.68	-0.30%
29 May 2025	227.61	232.18	233.28	226.69	-1.54	-0.67%
28 May 2025	229.15	230.36	230.83	227.76	-1.21	-0.53%
27 May 2025	230.36	226.70	230.69	225.70	6.58	2.94%
23 May 2025	223.78	223.85	224.92	220.31	-3.36	-1.48%
22 May 2025	227.14	225.76	228.40	222.86	-0.84	-0.37%
21 May 2025	227.98	243.22	243.22	227.78	-19.07	-7.72%
20 May 2025	247.05	247.69	249.70	245.13	-1.61	-0.65%
19 May 2025	248.66	245.34	248.66	243.89	-0.01	0.00%
16 May 2025	248.67	238.70	249.94	238.70	5.48	2.25%
15 May 2025	243.19	236.71	245.45	231.75	6.12	2.58%
14 May 2025	237.07	252.45	253.15	237.05	-16.08	-6.35%
13 May 2025	253.15	257.66	257.66	249.65	-3.53	-1.38%
12 May 2025	256.68	248.18	257.51	247.21	18.00	7.54%
09 May 2025	238.68	240.94	243.15	238.09	-2.34	-0.97%
08 May 2025	241.02	233.09	243.75	233.09	8.47	3.64%
07 May 2025	232.55	235.66	236.15	229.84	0.98	0.42%
06 May 2025	231.57	238.68	240.39	228.91	-8.62	-3.59%
05 May 2025	240.19	235.87	243.13	233.11	3.85	1.63%
02 May 2025	236.34	250.00	255.00	235.56	-4.09	-1.70%
01 May 2025	240.43	243.01	245.18	238.53	-3.65	-1.50%
30 Apr 2025	244.08	241.50	244.24	237.97	1.76	0.73%
29 Apr 2025	242.32	240.60	244.72	233.44	2.15	0.90%
28 Apr 2025	240.17	244.62	246.59	236.67	-2.46	-1.01%
25 Apr 2025	242.63	246.02	247.52	235.81	-7.11	-2.85%
24 Apr 2025	249.74	249.08	250.49	242.10	0.89	0.36%
23 Apr 2025	248.85	250.99	260.00	247.51	3.87	1.58%
22 Apr 2025	244.98	240.82	245.87	240.22	8.10	3.42%
21 Apr 2025	236.88	237.10	238.79	232.53	-1.30	-0.55%
17 Apr 2025	238.18	243.06	243.06	235.16	-7.03	-2.87%
16 Apr 2025	245.21	246.75	248.67	240.63	0.23	0.09%
15 Apr 2025	244.98	248.67	250.74	243.27	-4.64	-1.86%
14 Apr 2025	249.62	251.16	252.41	245.25	3.82	1.55%
11 Apr 2025	245.80	235.04	246.11	231.72	13.51	5.82%
10 Apr 2025	232.29	244.20	244.20	226.54	-16.88	-6.77%
09 Apr 2025	249.17	216.37	249.58	216.29	28.66	13.00%
08 Apr 2025	220.51	236.19	236.19	220.09	-8.89	-3.88%
07 Apr 2025	229.40	221.50	233.50	215.38	3.80	1.68%
04 Apr 2025	225.60	230.52	231.31	221.18	-9.15	-3.90%
03 Apr 2025	234.75	238.31	239.94	233.34	-10.77	-4.39%
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%

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	2025-06-30
Asset Impairment Charge			800000.0	11900000.0	0.0	0.0
Beginning Cash Position			667115000.0	471100000.0	434500000.0	404400000.0	407700000.0
Capital Expenditure			-133746000.0	-114300000.0	-156700000.0	-189000000.0	-186600000.0
Capital Expenditure Reported		-98920000.0
Cash Flow From Continuing Financing Activities			-55429000.0	973600000.0	-425600000.0	-218800000.0	-356200000.0
Cash Flow From Continuing Investing Activities			-797381000.0	-1207600000.0	20200000.0	-160200000.0	-198700000.0
Cash Flow From Continuing Operating Activities			669500000.0	194400000.0	374900000.0	455200000.0	534200000.0
Change In Account Payable			69900000.0	-94200000.0	-51800000.0	-40900000.0	20200000.0
Change In Income Tax Payable			-28800000.0	-1200000.0	-21300000.0	24100000.0	6000000.0
Change In Inventory			46100000.0	-158800000.0	-46300000.0	8500000.0	43400000.0
Change In Other Current Assets			-19100000.0	-32400000.0	1900000.0	-7500000.0	37800000.0
Change In Other Current Liabilities			10500000.0	5600000.0	-4100000.0	5600000.0	6300000.0
Change In Other Working Capital			1084900000.0	-1241600000.0	-322600000.0	-626800000.0	17000000.0
Change In Payable			41100000.0	-95400000.0	-73100000.0	-16800000.0	26200000.0
Change In Payables And Accrued Expense			41100000.0	-95400000.0	-73100000.0	-16800000.0	26200000.0
Change In Receivables			-20400000.0	-87400000.0	11400000.0	16200000.0	-5300000.0
Change In Tax Payable			-28800000.0	-1200000.0	-21300000.0	24100000.0	6000000.0
Change In Working Capital			1143100000.0	-1610000000.0	-432800000.0	-620800000.0	125400000.0
Changes In Account Receivables			-20400000.0	-87400000.0	11400000.0	16200000.0	-5300000.0
Changes In Cash			-183346000.0	-39600000.0	-30500000.0	76200000.0	-20700000.0
Common Stock Payments			-49998000.0	-215700000.0	-428700000.0	-203600000.0	-340000000.0
Depreciation Amortization Depletion			137600000.0	137300000.0	145900000.0	151600000.0	156800000.0
Depreciation And Amortization			137600000.0	137300000.0	145900000.0	151600000.0	156800000.0
Effect Of Exchange Rate Changes			-12636000.0	3000000.0	400000.0	9200000.0	-15300000.0
End Cash Position			471133000.0	434500000.0	404400000.0	489800000.0	387000000.0
Financing Cash Flow			-55429000.0	973600000.0	-425600000.0	-218800000.0	-356200000.0
Free Cash Flow			535718000.0	80100000.0	218200000.0	266200000.0	347600000.0
Gain Loss On Investment Securities		-700000.0
Gain Loss On Sale Of Business			0.0	-1400000.0	-2500000.0	0.0
Gain Loss On Sale Of PPE		1100000.0
Investing Cash Flow			-797381000.0	-1207600000.0	20200000.0	-160200000.0	-198700000.0
Issuance Of Debt			0.0	1186200000.0	0.0	0.0
Long Term Debt Issuance			0.0	1186200000.0	0.0	0.0
Long Term Debt Payments			-3020000.0	-500000.0	-500000.0	-400000.0	-400000.0
Net Business Purchase And Sale			-125516000.0	-99300000.0	2500000.0	0.0	-216700000.0
Net Common Stock Issuance			-49998000.0	-215700000.0	-428700000.0	-203600000.0	-340000000.0
Net Income From Continuing Operations			4254300000.0	-3627500000.0	-637300000.0	-1844200000.0	319200000.0
Net Intangibles Purchase And Sale			0.0	-1500000.0	0.0	-23400000.0
Net Investment Purchase And Sale			-84731000.0	-994200000.0	174200000.0	28700000.0	204500000.0
Net Issuance Payments Of Debt			-3020000.0	1185700000.0	-500000.0	-400000.0	-400000.0
Net Long Term Debt Issuance			-3020000.0	1185700000.0	-500000.0	-400000.0	-400000.0
Net Other Financing Charges			-23043000.0	-14000000.0	-14900000.0	-34000000.0	-33300000.0
Net Other Investing Changes			-453440000.0
Net PPEPurchase And Sale			-133694000.0	-112600000.0	-156500000.0	-165500000.0	-163100000.0
Operating Cash Flow			669464000.0	194400000.0	374900000.0	455200000.0	534200000.0
Operating Gains Losses		-11700000.0		-1400000.0	-2500000.0
Other Non Cash Items			8664000.0	22100000.0	-12000000.0	49500000.0	56200000.0
Proceeds From Stock Option Exercised			20632000.0	17600000.0	18500000.0	19200000.0	17500000.0
Provisionand Write Offof Assets			0.0	7500000.0	0.0	0.0
Purchase Of Business			-125516000.0	-100700000.0	0.0	0.0	-216700000.0
Purchase Of Intangibles			0.0	-1500000.0	0.0	-23400000.0
Purchase Of Investment			-851627000.0	-2060200000.0	-689000000.0	-1276600000.0	-928700000.0
Purchase Of PPE			-133746000.0	-112800000.0	-156700000.0	-165600000.0	-163200000.0
Repayment Of Debt			-3020000.0	-500000.0	-500000.0	-400000.0	-400000.0
Repurchase Of Capital Stock			-49998000.0	-215700000.0	-428700000.0	-203600000.0	-340000000.0
Sale Of Business			0.0	1400000.0	2500000.0	0.0
Sale Of Intangibles	8818000.0
Sale Of Investment			766896000.0	1066000000.0	863200000.0	1305300000.0	1133200000.0
Sale Of PPE			52000.0	200000.0	200000.0	100000.0	100000.0
Stock Based Compensation			51200000.0	60900000.0	61300000.0	62300000.0	59200000.0
Unrealized Gain Loss On Investment Securities			-4926200000.0	5193600000.0	1252300000.0	2656800000.0	-182600000.0

Holidays

Historical Data

- Last 30 Years Annual Avg 14.35%

- CAGR 11.93%

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