- Sensexindia.in

Historical Data

- CAGR 20.23%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2006		-4.21% 0.91	21.98% 1.11	-6.31% 1.04	11.54% 1.16	5.17% 1.22	-13.93% 1.05	-5.71% 0.99	0.00% 0.99	21.21% 1.2	-3.33% 1.16	-1.72% 1.14		0.91
2007	4.39% 1.19	0.84% 1.2	3.33% 1.24	4.84% 1.3	33.08% 1.73	-1.16% 1.71	3.51% 1.77	17.51% 2.08	13.46% 2.36	17.80% 2.78	-4.32% 2.66	10.53% 2.94	157.89%	1.09
2008	-18.03% 2.41	-17.43% 1.99	14.07% 2.27	-13.66% 1.96	-5.61% 1.85	-10.81% 1.65	-16.97% 1.37	1.46% 1.39	-20.14% 1.11	-9.01% 1.01	-1.98% 0.99	25.25% 1.24	-57.82%	1.31
2009	-22.58% 0.96	13.54% 1.09	22.02% 1.33	21.80% 1.62	-2.47% 1.58	1.27% 1.6	17.50% 1.88	-10.64% 1.68	15.48% 1.94	-15.98% 1.63	2.45% 1.67	5.39% 1.76	41.94%	1.58
2010	9.66% 1.93	8.29% 2.09	7.66% 2.25	20.00% 2.7	5.56% 2.85	-3.86% 2.74	8.03% 2.96	2.03% 3.02	13.91% 3.44	22.09% 4.2	23.10% 5.17	-17.79% 4.25	141.48%	1.90
2011	3.06% 4.38	11.87% 4.9	11.22% 5.45	-2.02% 5.34	8.24% 5.78	6.57% 6.16	5.36% 6.49	-3.39% 6.27	-3.35% 6.06	10.89% 6.72	-4.32% 6.43	4.98% 6.75	58.82%	2.28
2012	8.89% 7.35	6.12% 7.8	7.18% 8.36	-0.96% 8.28	-0.24% 8.26	-7.99% 7.6	-23.03% 5.85	-1.37% 5.77	10.05% 6.35	-19.84% 5.09	3.73% 5.28	12.69% 5.95	-11.85%	2.74
2013	3.19% 6.14	3.26% 6.34	2.84% 6.52	11.35% 7.26	-0.55% 7.22	0.97% 7.29	13.17% 8.25	-1.09% 8.16	5.15% 8.58	22.84% 10.54	-0.57% 10.48	1.72% 10.66	79.16%	3.29
2014	3.56% 11.04	2.36% 11.3	0.53% 11.36	-12.24% 9.97	9.73% 10.94	8.32% 11.85	13.50% 13.45	0.89% 13.57	-1.77% 13.33	-4.28% 12.76	4.00% 13.27	3.17% 13.69	28.42%	3.96
2015	3.73% 14.2	-6.34% 13.3	-2.18% 13.01	-4.46% 12.43	-0.97% 12.31	-1.71% 12.1	22.64% 14.84	-4.31% 14.2	1.41% 14.4	-11.11% 12.8	-9.45% 11.59	-17.17% 9.6	-29.88%	4.76
2016	-5.62% 9.06	12.36% 10.18	-7.47% 9.42	-10.62% 8.42	4.99% 8.84	-8.82% 8.06	5.21% 8.48	-2.48% 8.27	2.42% 8.47	-14.76% 7.22	9.83% 7.93	-4.79% 7.55	-21.35%	5.72
2017	11.66% 8.43	-0.71% 8.37	6.45% 8.91	6.51% 9.49	0.63% 9.55	-12.88% 8.32	-17.31% 6.88	-7.99% 6.33	-2.69% 6.16	-11.69% 5.44	11.95% 6.09	-5.09% 5.78	-23.44%	6.88
2018	12.46% 6.5	-2.00% 6.37	1.41% 6.46	31.11% 8.47	1.53% 8.6	0.35% 8.63	0.46% 8.67	9.57% 9.5	-4.32% 9.09	1.32% 9.21	2.71% 9.46	-8.67% 8.64	49.48%	8.27
2019	22.57% 10.59	14.73% 12.15	16.95% 14.21	-3.17% 13.76	-4.07% 13.2	11.06% 14.66	8.53% 15.91	5.41% 16.77	0.24% 16.81	-7.44% 15.56	4.63% 16.28	2.83% 16.74	93.75%	9.94
2020	3.58% 17.34	-10.78% 15.47	-15.38% 13.09	34.22% 17.57	14.29% 20.08	4.83% 21.05	9.74% 23.1	13.46% 26.21	-5.11% 24.87	-3.38% 24.03	7.32% 25.79	7.52% 27.73	65.65%	11.95
2021	6.74% 29.6	-2.57% 28.84	-1.46% 28.42	5.00% 29.84	-8.04% 27.44	13.01% 31.01	20.19% 37.27	2.15% 38.07	-4.52% 36.35	-2.12% 35.58	-7.62% 32.87	6.39% 34.97	26.11%	14.37
2022	-15.04% 29.71	2.56% 30.47	3.84% 31.64	-8.00% 29.11	-3.64% 28.05	-6.77% 26.15	19.62% 31.28	2.11% 31.94	-5.89% 30.06	-0.30% 29.97	8.58% 32.54	-14.72% 27.75	-20.65%	17.28
2023	18.67% 32.93	-9.44% 29.82	14.59% 34.17	21.01% 41.35	0.44% 41.53	3.01% 42.78	-8.25% 39.25	-1.83% 38.53	-4.91% 36.64	6.00% 38.84	13.39% 44.04	3.86% 45.74	64.83%	20.78
2024	5.33% 48.18	11.62% 53.78	8.11% 58.14	8.69% 63.19	-0.95% 62.59	0.10% 62.65	-13.30% 54.32	3.24% 56.08	2.75% 57.62	-3.21% 55.77	10.31% 61.52	-1.98% 60.3	31.83%	24.98
2025	-3.23% 58.35	-7.51% 53.97	-6.97% 50.21	0.62% 50.52	-0.87% 50.08	12.12% 56.15	-23.63% 42.88	-1.73% 42.14	-7.00% 39.19	-19.14% 31.69	8.93% 34.52	7.18% 37	-38.64%	30.03
2026	5.05% 38.87	-4.24% 37.22	-2.34% 36.35										-1.76%	36.11

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	50:1	26 Jun 2024

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
04 Mar 2026	36.35	35.80	37.15	36.33	-0.58	-1.57%
03 Mar 2026	36.93	35.80	37.18	35.46	0.24	0.65%
02 Mar 2026	36.69	36.36	36.77	35.62	-0.53	-1.42%
27 Feb 2026	37.22	37.50	37.50	36.29	-0.83	-2.18%
26 Feb 2026	38.05	37.75	38.34	37.59	0.55	1.47%
25 Feb 2026	37.50	36.94	37.64	36.61	1.01	2.77%
24 Feb 2026	36.49	36.57	36.83	36.15	-0.12	-0.33%
23 Feb 2026	36.61	37.13	37.39	36.17	-0.93	-2.48%
20 Feb 2026	37.54	37.91	38.29	37.26	-0.43	-1.13%
19 Feb 2026	37.97	38.49	38.60	37.51	-0.75	-1.94%
18 Feb 2026	38.72	38.12	39.20	38.12	0.84	2.22%
17 Feb 2026	37.88	37.36	37.98	36.57	1.58	4.35%
13 Feb 2026	36.30	36.19	37.10	36.13	0.46	1.28%
12 Feb 2026	35.84	37.45	37.61	35.53	-1.38	-3.71%
11 Feb 2026	37.22	38.32	38.34	36.93	-1.22	-3.17%
10 Feb 2026	38.44	39.57	39.99	38.43	-1.15	-2.90%
09 Feb 2026	39.59	39.23	39.75	38.66	0.20	0.51%
06 Feb 2026	39.39	38.78	40.14	38.78	0.94	2.44%
05 Feb 2026	38.45	39.90	40.41	38.35	-1.48	-3.71%
04 Feb 2026	39.93	37.72	40.13	37.42	0.76	1.94%
03 Feb 2026	39.17	38.38	39.21	37.83	0.66	1.71%
02 Feb 2026	38.51	38.76	38.99	38.02	-0.36	-0.93%
30 Jan 2026	38.87	38.91	39.12	38.43	-0.23	-0.59%
29 Jan 2026	39.10	39.25	39.52	38.57	-0.06	-0.15%
28 Jan 2026	39.16	39.97	40.25	38.96	-0.49	-1.24%
27 Jan 2026	39.65	39.59	39.93	39.14	-0.07	-0.18%
26 Jan 2026	39.72	40.80	40.91	39.48	-1.15	-2.81%
23 Jan 2026	40.87	40.56	41.33	40.49	0.33	0.81%
22 Jan 2026	40.54	40.77	41.20	40.45	-0.18	-0.44%
21 Jan 2026	40.72	39.25	41.42	39.10	1.72	4.41%
20 Jan 2026	39.00	39.43	40.27	38.91	-0.96	-2.40%
16 Jan 2026	39.96	40.15	40.48	39.55	-0.40	-0.99%
15 Jan 2026	40.36	40.70	40.84	40.08	-0.23	-0.57%
14 Jan 2026	40.59	39.23	40.66	39.04	1.18	2.99%
13 Jan 2026	39.41	39.76	40.11	38.69	-0.93	-2.31%
12 Jan 2026	40.34	40.00	40.64	39.32	0.23	0.57%
09 Jan 2026	40.11	39.74	40.15	39.05	0.93	2.37%
08 Jan 2026	39.18	38.67	39.82	38.42	0.31	0.80%
07 Jan 2026	38.87	38.72	39.49	38.66	0.25	0.65%
06 Jan 2026	38.62	38.35	39.28	38.31	0.37	0.97%
05 Jan 2026	38.25	37.43	39.06	37.43	0.76	2.03%
02 Jan 2026	37.49	37.25	37.67	36.72	0.49	1.32%
31 Dec 2025	37.00	37.04	37.24	36.85	-0.04	-0.11%
30 Dec 2025	37.04	37.01	37.69	36.94	-0.10	-0.27%
29 Dec 2025	37.14	37.61	37.70	37.06	-0.67	-1.77%
26 Dec 2025	37.81	37.76	38.01	37.63	-0.09	-0.24%
24 Dec 2025	37.90	37.87	38.11	37.82	0.11	0.29%
23 Dec 2025	37.79	37.98	37.98	37.00	-0.13	-0.34%
22 Dec 2025	37.92	37.60	38.19	37.38	0.28	0.74%
19 Dec 2025	37.64	37.60	38.23	36.98	0.01	0.03%
18 Dec 2025	37.63	37.46	38.06	37.27	0.63	1.70%
17 Dec 2025	37.00	35.73	37.52	35.70	1.34	3.76%
16 Dec 2025	35.66	36.04	36.30	35.41	-0.28	-0.78%
15 Dec 2025	35.94	36.15	36.52	35.76	-0.20	-0.55%
12 Dec 2025	36.14	35.19	36.38	35.17	1.27	3.64%
11 Dec 2025	34.87	34.07	35.06	34.04	0.93	2.74%
10 Dec 2025	33.94	33.72	34.19	33.58	0.21	0.62%
09 Dec 2025	33.73	33.50	34.10	33.42	0.12	0.36%
08 Dec 2025	33.61	34.65	34.66	33.53	-0.33	-0.97%
05 Dec 2025	33.94	33.96	34.15	33.66	-0.21	-0.61%
04 Dec 2025	34.15	33.91	34.16	33.43	0.22	0.65%
03 Dec 2025	33.93	34.17	34.59	33.89	-0.21	-0.62%
02 Dec 2025	34.14	34.37	34.50	33.76	-0.10	-0.29%
01 Dec 2025	34.24	34.21	35.14	34.05	-0.28	-0.81%
28 Nov 2025	34.52	34.01	34.80	34.00	0.49	1.44%
26 Nov 2025	34.03	33.48	34.24	33.28	0.63	1.89%
25 Nov 2025	33.40	31.48	33.41	31.30	2.21	7.09%
24 Nov 2025	31.19	31.73	31.93	31.01	-0.44	-1.39%
21 Nov 2025	31.63	30.57	32.00	30.56	1.28	4.22%
20 Nov 2025	30.35	30.93	31.79	30.31	-0.65	-2.10%
19 Nov 2025	31.00	30.86	31.25	30.50	0.24	0.78%
18 Nov 2025	30.76	30.46	31.02	30.27	0.23	0.75%
17 Nov 2025	30.53	31.60	31.60	30.25	-1.04	-3.29%
14 Nov 2025	31.57	31.22	31.80	31.01	0.19	0.61%
13 Nov 2025	31.38	31.40	31.93	31.19	0.06	0.19%
12 Nov 2025	31.32	30.18	31.36	30.00	1.51	5.07%
11 Nov 2025	29.81	30.41	30.49	29.75	-0.67	-2.20%
10 Nov 2025	30.48	30.90	31.12	30.32	-0.11	-0.36%
07 Nov 2025	30.59	30.39	30.71	30.02	0.03	0.10%
06 Nov 2025	30.56	31.56	32.00	30.48	-1.41	-4.41%
05 Nov 2025	31.97	31.69	32.29	31.42	0.23	0.72%
04 Nov 2025	31.74	31.44	32.06	31.37	0.23	0.73%
03 Nov 2025	31.51	31.65	32.13	31.29	-0.18	-0.57%
31 Oct 2025	31.69	32.51	32.51	31.21	-0.84	-2.58%
30 Oct 2025	32.53	31.27	34.13	31.01	-7.23	-18.18%
29 Oct 2025	39.76	39.99	40.65	39.59	-0.50	-1.24%
28 Oct 2025	40.26	41.00	41.00	40.23	-0.80	-1.95%
27 Oct 2025	41.06	41.40	41.52	40.95	-0.13	-0.32%
24 Oct 2025	41.19	42.18	42.19	41.04	-0.61	-1.46%
23 Oct 2025	41.80	41.65	42.06	41.10	0.19	0.46%
22 Oct 2025	41.61	42.24	42.38	41.43	-0.75	-1.77%
21 Oct 2025	42.36	41.59	42.74	41.58	0.73	1.75%
20 Oct 2025	41.63	41.82	42.34	41.32	-0.23	-0.55%
17 Oct 2025	41.86	41.67	42.30	41.49	0.10	0.24%
16 Oct 2025	41.76	41.82	42.18	41.47	-0.01	-0.02%
15 Oct 2025	41.77	42.35	42.82	41.74	-0.33	-0.78%
14 Oct 2025	42.10	40.30	42.61	40.06	1.20	2.93%
13 Oct 2025	40.90	40.12	41.06	40.09	1.08	2.71%
10 Oct 2025	39.82	41.08	41.40	39.81	-1.07	-2.62%
09 Oct 2025	40.89	41.04	41.66	40.87	-0.09	-0.22%
08 Oct 2025	40.98	41.00	41.11	40.26	0.03	0.07%
07 Oct 2025	40.95	41.50	41.89	40.65	-0.68	-1.63%
06 Oct 2025	41.63	41.91	42.03	41.18	-0.13	-0.31%
03 Oct 2025	41.76	40.27	41.96	40.17	1.49	3.70%
02 Oct 2025	40.27	39.03	40.38	39.00	1.30	3.34%
01 Oct 2025	38.97	39.21	39.72	38.76	-0.22	-0.56%
30 Sep 2025	39.19	39.86	39.94	38.85	-0.71	-1.78%
29 Sep 2025	39.90	40.28	40.38	39.60	-0.18	-0.45%
26 Sep 2025	40.08	39.33	40.09	39.21	0.75	1.91%
25 Sep 2025	39.33	39.36	39.50	38.82	-0.22	-0.56%
24 Sep 2025	39.55	39.65	39.71	38.99	-0.13	-0.33%
23 Sep 2025	39.68	40.23	40.38	39.48	-0.45	-1.12%
22 Sep 2025	40.13	39.19	40.22	39.09	0.81	2.06%
19 Sep 2025	39.32	40.03	40.03	38.98	-0.49	-1.23%
18 Sep 2025	39.81	39.73	40.33	39.40	0.14	0.35%
17 Sep 2025	39.67	39.49	40.25	39.37	0.37	0.94%
16 Sep 2025	39.30	39.00	39.48	38.90	0.72	1.87%
15 Sep 2025	38.58	38.70	39.04	38.42	-0.05	-0.13%
12 Sep 2025	38.63	38.99	38.99	38.34	-0.33	-0.85%
11 Sep 2025	38.96	38.71	39.10	38.30	0.25	0.65%
10 Sep 2025	38.71	39.37	39.49	38.50	-0.75	-1.90%
09 Sep 2025	39.46	39.56	39.84	39.25	-0.19	-0.48%
08 Sep 2025	39.65	41.00	41.02	39.23	-1.41	-3.43%
05 Sep 2025	41.06	41.49	41.98	40.73	-0.35	-0.85%
04 Sep 2025	41.41	41.72	41.80	41.04	-0.38	-0.91%
03 Sep 2025	41.79	42.00	42.26	41.65	0.04	0.10%
02 Sep 2025	41.75	41.81	42.17	41.47	-0.39	-0.93%
29 Aug 2025	42.14	42.27	42.40	41.77	-0.27	-0.64%
28 Aug 2025	42.41	42.73	42.74	42.02	-0.24	-0.56%
27 Aug 2025	42.65	42.52	42.94	42.46	0.13	0.31%
26 Aug 2025	42.52	42.80	43.13	42.28	-0.23	-0.54%
25 Aug 2025	42.75	43.55	43.59	42.61	-0.89	-2.04%
22 Aug 2025	43.64	43.33	43.72	43.07	0.73	1.70%
21 Aug 2025	42.91	42.95	43.10	42.54	-0.16	-0.37%
20 Aug 2025	43.07	43.21	43.99	43.00	-0.18	-0.42%
19 Aug 2025	43.25	43.50	43.77	42.92	-0.13	-0.30%
18 Aug 2025	43.38	43.98	44.27	43.36	-0.66	-1.50%
15 Aug 2025	44.04	43.18	44.09	43.11	0.87	2.02%
14 Aug 2025	43.17	43.44	43.44	42.01	-0.31	-0.71%
13 Aug 2025	43.48	42.82	43.58	42.40	0.65	1.52%
12 Aug 2025	42.83	42.75	43.19	42.43	1.21	2.91%
11 Aug 2025	41.62	41.37	42.04	41.18	0.18	0.43%
08 Aug 2025	41.44	42.52	42.72	41.43	-1.25	-2.93%
07 Aug 2025	42.69	42.98	43.19	42.38	0.00	0.00%
06 Aug 2025	42.69	42.78	42.94	42.39	0.06	0.14%
05 Aug 2025	42.63	42.86	43.41	42.43	-0.25	-0.58%
04 Aug 2025	42.88	42.70	43.10	42.25	0.36	0.85%
01 Aug 2025	42.52	42.61	43.15	42.46	-0.36	-0.84%
31 Jul 2025	42.88	43.51	43.91	42.83	-0.88	-2.01%
30 Jul 2025	43.76	44.43	44.54	43.63	-0.62	-1.40%
29 Jul 2025	44.38	44.72	44.83	44.12	-0.48	-1.07%
28 Jul 2025	44.86	46.56	46.61	44.86	-1.90	-4.06%
25 Jul 2025	46.76	45.90	47.18	45.76	1.02	2.23%
24 Jul 2025	45.74	46.20	47.02	45.13	-7.04	-13.34%
23 Jul 2025	52.78	52.45	53.03	52.16	0.40	0.76%
22 Jul 2025	52.38	52.67	52.98	51.53	-0.08	-0.15%
21 Jul 2025	52.46	54.13	54.20	52.44	-1.47	-2.73%
18 Jul 2025	53.93	54.22	54.29	53.49	0.39	0.73%
17 Jul 2025	53.54	53.62	54.05	52.52	0.16	0.30%
16 Jul 2025	53.38	54.07	54.21	53.13	-0.57	-1.06%
15 Jul 2025	53.95	54.95	55.14	53.94	-0.87	-1.59%
14 Jul 2025	54.82	55.72	55.75	54.26	-1.18	-2.11%
11 Jul 2025	56.00	56.26	56.31	55.50	-0.41	-0.73%
10 Jul 2025	56.41	56.46	57.04	56.08	0.47	0.84%
09 Jul 2025	55.94	55.65	56.05	55.08	0.49	0.88%
08 Jul 2025	55.45	55.49	55.83	54.74	-0.01	-0.02%
07 Jul 2025	55.46	56.68	56.71	54.79	-1.61	-2.82%
03 Jul 2025	57.07	56.97	57.25	56.72	0.30	0.53%
02 Jul 2025	56.77	58.14	58.42	56.53	-1.47	-2.52%
01 Jul 2025	58.24	56.17	58.34	56.17	2.09	3.72%
30 Jun 2025	56.15	55.01	56.44	55.01	1.10	2.00%
27 Jun 2025	55.05	54.20	55.25	54.18	0.78	1.44%
26 Jun 2025	54.27	54.85	55.08	53.38	-0.87	-1.58%
25 Jun 2025	55.14	54.93	55.33	54.63	0.49	0.90%
24 Jun 2025	54.65	54.20	54.99	54.16	0.87	1.62%
23 Jun 2025	53.78	52.78	53.81	52.19	1.00	1.89%
20 Jun 2025	52.78	52.02	52.96	51.64	0.95	1.83%
18 Jun 2025	51.83	51.50	52.38	51.36	0.45	0.88%
17 Jun 2025	51.38	52.25	52.65	51.08	-1.16	-2.21%
16 Jun 2025	52.54	50.61	53.09	50.57	2.30	4.58%
13 Jun 2025	50.24	50.29	50.74	49.97	-0.65	-1.28%
12 Jun 2025	50.89	51.91	51.99	50.84	-0.90	-1.74%
11 Jun 2025	51.79	50.82	52.16	50.76	1.17	2.31%
10 Jun 2025	50.62	51.20	51.39	50.29	-0.51	-1.00%
09 Jun 2025	51.13	52.50	52.50	51.05	-1.37	-2.61%
06 Jun 2025	52.50	52.89	53.12	52.27	-0.10	-0.19%
05 Jun 2025	52.60	52.45	53.86	52.19	0.44	0.84%
04 Jun 2025	52.16	50.21	52.39	50.07	2.09	4.17%
03 Jun 2025	50.07	49.73	50.47	49.13	0.23	0.46%
02 Jun 2025	49.84	49.70	49.89	48.72	-0.24	-0.48%
30 May 2025	50.08	49.71	50.34	49.31	0.35	0.70%
29 May 2025	49.73	50.20	50.58	49.67	-0.34	-0.68%
28 May 2025	50.07	51.07	51.20	49.84	-0.92	-1.80%
27 May 2025	50.99	51.19	51.43	50.78	0.36	0.71%
23 May 2025	50.63	50.10	50.83	50.10	-0.15	-0.30%
22 May 2025	50.78	50.73	50.93	50.22	-0.01	-0.02%
21 May 2025	50.79	51.00	51.18	50.67	-0.68	-1.32%
20 May 2025	51.47	51.91	52.18	51.36	-0.80	-1.53%
19 May 2025	52.27	51.81	52.56	51.77	-0.05	-0.10%
16 May 2025	52.32	52.03	52.45	51.37	0.28	0.54%
15 May 2025	52.04	51.86	52.38	51.62	-0.20	-0.38%
14 May 2025	52.24	50.65	52.69	50.65	1.59	3.14%
13 May 2025	50.65	50.78	51.33	50.21	-0.11	-0.22%
12 May 2025	50.76	51.15	51.16	50.19	1.04	2.09%
09 May 2025	49.72	51.27	51.27	49.41	-1.73	-3.36%
08 May 2025	51.45	51.70	52.17	51.36	-0.19	-0.37%
07 May 2025	51.64	50.54	51.90	50.24	1.28	2.54%
06 May 2025	50.36	49.58	50.92	49.51	0.35	0.70%
05 May 2025	50.01	51.05	51.12	49.98	-1.55	-3.01%
02 May 2025	51.56	50.95	51.78	50.87	1.24	2.46%
01 May 2025	50.32	50.72	50.98	50.12	-0.20	-0.40%
30 Apr 2025	50.52	49.81	50.54	49.13	-0.13	-0.26%
29 Apr 2025	50.65	50.62	51.01	49.86	-0.25	-0.49%
28 Apr 2025	50.90	51.94	52.51	50.72	-0.88	-1.70%
25 Apr 2025	51.78	49.50	52.02	49.27	2.24	4.52%
24 Apr 2025	49.54	49.20	50.61	48.40	0.78	1.60%
23 Apr 2025	48.76	48.87	49.70	48.22	1.66	3.52%
22 Apr 2025	47.10	46.95	47.43	46.37	0.57	1.23%
21 Apr 2025	46.53	47.84	47.84	45.21	-1.64	-3.40%
17 Apr 2025	48.17	48.19	48.54	47.48	0.09	0.19%
16 Apr 2025	48.08	48.50	49.07	47.66	-0.72	-1.48%
15 Apr 2025	48.80	49.63	49.93	48.73	-0.66	-1.33%
14 Apr 2025	49.46	50.34	50.48	48.21	-0.30	-0.60%
11 Apr 2025	49.76	49.97	50.67	49.05	-0.51	-1.01%
10 Apr 2025	50.27	50.21	51.05	48.49	-0.66	-1.30%
09 Apr 2025	50.93	45.90	51.50	45.90	4.95	10.77%
08 Apr 2025	45.98	48.14	48.40	45.62	-0.69	-1.48%
07 Apr 2025	46.67	45.45	48.29	44.46	-0.62	-1.31%
04 Apr 2025	47.29	48.79	49.28	46.78	-2.79	-5.57%
03 Apr 2025	50.08	50.07	50.78	49.61	-1.94	-3.73%
02 Apr 2025	52.02	50.81	52.32	50.79	0.35	0.68%
01 Apr 2025	51.67	50.00	51.70	49.99	1.46	2.91%
31 Mar 2025	50.21	49.32	50.26	48.85	0.30	0.60%
28 Mar 2025	49.91	50.22	50.40	49.48	-1.01	-1.98%
27 Mar 2025	50.92	50.00	51.32	49.74	0.85	1.70%
26 Mar 2025	50.07	49.62	50.16	49.22	0.56	1.13%
25 Mar 2025	49.51	49.73	50.26	49.46	-0.09	-0.18%
24 Mar 2025	49.60	49.07	49.79	48.40	1.07	2.20%
21 Mar 2025	48.53	48.44	48.70	47.79	-0.47	-0.96%
20 Mar 2025	49.00	48.50	49.35	48.49	0.01	0.02%
19 Mar 2025	48.99	47.75	49.09	47.75	1.20	2.51%
18 Mar 2025	47.79	49.33	49.33	47.55	-1.86	-3.75%
17 Mar 2025	49.65	50.01	50.23	49.29	-0.38	-0.76%
14 Mar 2025	50.03	50.08	50.25	49.12	1.30	2.67%
13 Mar 2025	48.73	49.95	50.02	48.22	-1.32	-2.64%
12 Mar 2025	50.05	50.72	51.55	49.69	0.07	0.14%
11 Mar 2025	49.98	49.81	51.30	49.58	0.15	0.30%
10 Mar 2025	49.83	49.33	50.75	48.94	-0.40	-0.80%
07 Mar 2025	50.23	51.39	51.39	48.01	-1.24	-2.41%
06 Mar 2025	51.47	52.79	53.50	51.40	-2.13	-3.97%
05 Mar 2025	53.60	53.27	54.00	52.90	0.43	0.81%

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
Asset Impairment Charge		20738000.0	37025000.0	24582000.0	25721000.0	26576000.0
Beginning Cash Position		846230000.0	408966000.0	586163000.0	834192000.0	778379000.0
Capital Expenditure		-479164000.0	-560731000.0	-593603000.0	-625805000.0	-666336000.0
Cash Flow From Continuing Financing Activities		-929404000.0	-660652000.0	-1073699000.0	-1857125000.0	-2470898000.0
Cash Flow From Continuing Investing Activities		-830032000.0	-946009000.0	-837526000.0	-192205000.0	-35082000.0
Cash Flow From Continuing Operating Activities		1323179000.0	1783477000.0	2105076000.0	2091666000.0	2113926000.0
Change In Account Payable		18208000.0	5313000.0	8467000.0	13025000.0	-7449000.0
Change In Accrued Expense		-18100000.0	60236000.0	62141000.0	26960000.0	-22612000.0
Change In Inventory		-3011000.0	-3649000.0	-9797000.0	-5067000.0	-710000.0
Change In Other Current Assets		233927000.0	258445000.0	267897000.0	280842000.0	327530000.0
Change In Other Current Liabilities		-203333000.0	-205046000.0	-214636000.0	-226716000.0	-262420000.0
Change In Other Working Capital		79636000.0	30448000.0	31776000.0	33613000.0	16585000.0
Change In Payable		18208000.0	5313000.0	8467000.0	13025000.0	-7449000.0
Change In Payables And Accrued Expense		108000.0	65549000.0	70608000.0	39985000.0	-30061000.0
Change In Prepaid Assets		-14660000.0	-39211000.0	9244000.0	-14710000.0	-33042000.0
Change In Receivables		-14026000.0	-11216000.0	-29274000.0	-7659000.0	-11383000.0
Change In Working Capital		78641000.0	95320000.0	125818000.0	100288000.0	6499000.0
Changes In Account Receivables		-14026000.0	-11216000.0	-29274000.0	-7659000.0	-11383000.0
Changes In Cash		-436257000.0	176816000.0	193851000.0	42336000.0	-392054000.0
Common Stock Payments		-830140000.0	-592349000.0	-1001559000.0	-1826246000.0	-2425516000.0
Deferred Income Tax		-43195000.0	-9505000.0	-42937000.0	-47001000.0	79483000.0
Deferred Tax		-43195000.0	-9505000.0	-42937000.0	-47001000.0	79483000.0
Depreciation Amortization Depletion		286826000.0	319394000.0	335030000.0	346381000.0	361382000.0
Depreciation And Amortization		286826000.0	319394000.0	335030000.0	346381000.0	361382000.0
Effect Of Exchange Rate Changes		-1007000.0	381000.0	-1635000.0	-1300000.0	-416000.0
End Cash Position		408966000.0	586163000.0	778379000.0	876528000.0	385909000.0
Financing Cash Flow		-929404000.0	-660652000.0	-1073699000.0	-1857125000.0	-2470898000.0
Free Cash Flow		844015000.0	1222746000.0	1511473000.0	1465861000.0	1447590000.0
Income Tax Paid Supplemental Data		275796000.0	400229000.0	532862000.0	534762000.0	423481000.0
Investing Cash Flow		-830032000.0	-946009000.0	-837526000.0	-192205000.0	-35082000.0
Net Business Purchase And Sale	0.0	0.0
Net Common Stock Issuance		-830140000.0	-592349000.0	-1001559000.0	-1826246000.0	-2425516000.0
Net Income From Continuing Operations		899101000.0	1228737000.0	1534110000.0	1541878000.0	1535761000.0
Net Investment Purchase And Sale		-350868000.0	-385278000.0	-264036000.0	413487000.0	631254000.0
Net Other Financing Charges		-99264000.0	-68303000.0	-72140000.0	-30879000.0	-45382000.0
Net PPEPurchase And Sale		-479164000.0	-560731000.0	-573490000.0	-605692000.0	-666336000.0
Operating Cash Flow		1323179000.0	1783477000.0	2105076000.0	2091666000.0	2113926000.0
Other Non Cash Items		-16202000.0	-13080000.0	-3472000.0	-361000.0	-14661000.0
Provisionand Write Offof Assets		-760000.0	1570000.0	215000.0	-877000.0	-657000.0
Purchase Of Business	0.0	0.0
Purchase Of Investment		-614416000.0	-1115131000.0	-986673000.0	-254739000.0	-28222000.0
Purchase Of PPE		-479164000.0	-560731000.0	-593603000.0	-625805000.0	-666336000.0
Repurchase Of Capital Stock		-830140000.0	-592349000.0	-1001559000.0	-1826246000.0	-2425516000.0
Sale Of Investment		263548000.0	729853000.0	722637000.0	668226000.0	659476000.0
Sale Of PPE		0.0	0.0	20113000.0		0.0
Stock Based Compensation		98030000.0	124016000.0	131730000.0	125637000.0	119543000.0

Holidays

Historical Data

- CAGR 20.23%

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