- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 25.88%

- CAGR 19.22%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1994				7.14% 0.15	6.67% 0.16	0.00% 0.16	-6.25% 0.15	6.67% 0.16	0.00% 0.16	18.75% 0.19	-5.26% 0.18	0.00% 0.18		0.15
1995	5.56% 0.19	5.26% 0.2	0.00% 0.2	5.00% 0.21	4.76% 0.22	9.09% 0.24	-12.50% 0.21	9.52% 0.23	4.35% 0.24	0.00% 0.24	4.17% 0.25	8.00% 0.27	50.00%	0.18
1996	14.81% 0.31	-6.45% 0.29	-10.34% 0.26	7.69% 0.28	-35.71% 0.18	-5.56% 0.17	0.00% 0.17	0.00% 0.17	23.53% 0.21	-9.52% 0.19	-5.26% 0.18	-22.22% 0.14	-48.15%	0.21
1997	28.57% 0.18	0.00% 0.18	-5.56% 0.17	-17.65% 0.14	14.29% 0.16	6.25% 0.17	11.76% 0.19	0.00% 0.19	-5.26% 0.18	0.00% 0.18	0.00% 0.18	5.56% 0.19	35.71%	0.25
1998	0.00% 0.19	0.00% 0.19	-10.53% 0.17	23.53% 0.21	-9.52% 0.19	26.32% 0.24	-8.33% 0.22	-9.09% 0.2	15.00% 0.23	0.00% 0.23	4.35% 0.24	41.67% 0.34	78.95%	0.30
1999	-5.88% 0.32	12.50% 0.36	19.44% 0.43	-11.63% 0.38	0.00% 0.38	15.79% 0.44	13.64% 0.5	-8.00% 0.46	-17.39% 0.38	26.32% 0.48	12.50% 0.54	68.52% 0.91	167.65%	0.36
2000	-21.98% 0.71	23.94% 0.88	-17.05% 0.73	-1.37% 0.72	2.78% 0.74	-9.46% 0.67	-17.91% 0.55	29.09% 0.71	-18.31% 0.58	8.62% 0.63	12.70% 0.71	26.76% 0.9	-1.10%	0.43
2001	-13.33% 0.78	1.28% 0.79	7.59% 0.85	11.76% 0.95	5.26% 1	22.00% 1.22	-3.28% 1.18	-12.71% 1.03	13.59% 1.17	4.27% 1.22	17.21% 1.43	6.29% 1.52	68.89%	0.51
2002	-7.24% 1.41	-22.70% 1.09	2.75% 1.12	-14.29% 0.96	7.29% 1.03	-1.94% 1.01	-17.82% 0.83	6.02% 0.88	-22.73% 0.68	-1.47% 0.67	13.43% 0.76	-2.63% 0.74	-51.32%	0.61
2003	-13.51% 0.64	-23.44% 0.49	-2.04% 0.48	8.33% 0.52	7.69% 0.56	7.14% 0.6	-1.67% 0.59	6.78% 0.63	7.94% 0.68	14.71% 0.78	-3.85% 0.75	38.67% 1.04	40.54%	0.73
2004	0.96% 1.05	17.14% 1.23	10.57% 1.36	-13.24% 1.18	29.66% 1.53	9.15% 1.67	-16.77% 1.39	-2.16% 1.36	-13.24% 1.18	-1.69% 1.16	16.38% 1.35	21.48% 1.64	57.69%	0.87
2005	-12.20% 1.44	1.39% 1.46	0.68% 1.47	-7.48% 1.36	13.97% 1.55	-3.87% 1.49	2.68% 1.53	0.65% 1.54	-3.25% 1.49	-2.01% 1.46	7.53% 1.57	-8.28% 1.44	-12.20%	1.04
2006	9.03% 1.57	3.18% 1.62	6.17% 1.72	-2.33% 1.68	2.38% 1.72	-11.05% 1.53	8.50% 1.66	5.42% 1.75	0.57% 1.76	2.84% 1.81	4.42% 1.89	-0.53% 1.88	30.56%	1.24
2007	-2.13% 1.84	0.00% 1.84	-4.89% 1.75	3.43% 1.81	7.73% 1.95	-2.05% 1.91	-7.85% 1.76	3.98% 1.83	17.49% 2.15	11.63% 2.4	-2.50% 2.34	13.68% 2.66	41.49%	1.48
2008	-3.76% 2.56	1.56% 2.6	-6.92% 2.42	5.37% 2.55	10.20% 2.81	-4.63% 2.68	2.24% 2.74	0.36% 2.75	-13.45% 2.38	-8.40% 2.18	-23.39% 1.67	1.80% 1.7	-36.09%	1.76
2009	-11.18% 1.51	11.92% 1.69	9.47% 1.85	5.95% 1.96	-2.04% 1.92	13.02% 2.17	1.84% 2.21	0.00% 2.21	-5.88% 2.08	-3.37% 2.01	1.00% 2.03	12.81% 2.29	34.71%	2.10
2010	-7.86% 2.11	5.69% 2.23	-0.45% 2.22	0.45% 2.23	0.45% 2.24	0.00% 2.24	1.79% 2.28	-9.21% 2.07	-0.48% 2.06	2.91% 2.12	4.72% 2.22	4.95% 2.33	1.75%	2.50
2011	5.15% 2.45	7.35% 2.63	3.04% 2.71	4.80% 2.84	3.52% 2.94	-1.02% 2.91	-6.53% 2.72	-1.10% 2.69	-9.29% 2.44	11.48% 2.72	3.31% 2.81	6.41% 2.99	28.33%	2.98
2012	-1.67% 2.94	5.78% 3.11	4.82% 3.26	1.23% 3.3	2.73% 3.39	-12.68% 2.96	0.34% 2.97	12.46% 3.34	3.89% 3.47	3.75% 3.6	4.72% 3.77	-2.12% 3.69	23.41%	3.55
2013	21.68% 4.49	-4.90% 4.27	0.23% 4.28	3.04% 4.41	-2.49% 4.3	-10.47% 3.85	5.45% 4.06	-2.22% 3.97	0.00% 3.97	1.51% 4.03	6.70% 4.3	6.51% 4.58	24.12%	4.23
2014	-6.55% 4.28	6.31% 4.55	0.00% 4.55	-0.44% 4.53	-1.77% 4.45	0.90% 4.49	-7.13% 4.17	3.12% 4.3	-9.07% 3.91	6.91% 4.18	8.61% 4.54	0.44% 4.56	-0.44%	5.04
2015	0.22% 4.57	2.41% 4.68	0.43% 4.7	-5.32% 4.45	-2.92% 4.32	2.55% 4.43	1.58% 4.5	-2.67% 4.38	-6.16% 4.11	10.22% 4.53	8.83% 4.93	-3.65% 4.75	4.17%	6.01
2016	-11.79% 4.19	12.65% 4.72	8.05% 5.1	5.10% 5.36	15.49% 6.19	-0.97% 6.13	2.77% 6.3	1.27% 6.38	5.02% 6.7	-2.09% 6.56	4.27% 6.84	1.32% 6.93	45.89%	7.17
2017	2.31% 7.09	4.23% 7.39	4.74% 7.74	-0.26% 7.72	1.04% 7.8	1.92% 7.95	-1.01% 7.87	3.81% 8.17	5.14% 8.59	5.59% 9.07	18.96% 10.79	0.09% 10.8	55.84%	8.55
2018	2.04% 11.02	6.17% 11.7	8.80% 12.73	0.31% 12.77	7.36% 13.71	3.14% 14.14	1.49% 14.35	12.06% 16.08	-19.90% 12.88	-5.05% 12.23	4.66% 12.8	-6.72% 11.94	10.56%	10.19
2019	6.03% 12.66	15.88% 14.67	3.27% 15.15	11.09% 16.83	6.18% 17.87	4.53% 18.68	3.75% 19.38	-2.73% 18.85	6.53% 20.08	2.89% 20.66	7.70% 22.25	2.20% 22.74	90.45%	12.15
2020	11.52% 25.36	-16.72% 21.12	-18.89% 17.13	16.93% 20.03	11.58% 22.35	-6.85% 20.82	11.96% 23.31	10.81% 25.83	1.78% 26.29	4.94% 27.59	4.60% 28.86	10.22% 31.81	39.89%	14.49
2021	-13.74% 27.44	-0.55% 27.29	-0.51% 27.15	14.66% 31.13	3.60% 32.25	2.20% 32.96	11.50% 36.75	-1.82% 36.08	-3.88% 34.68	11.94% 38.82	-6.52% 36.29	4.44% 37.9	19.14%	17.27
2022	-14.75% 32.31	-4.92% 30.72	2.12% 31.37	-9.44% 28.41	0.77% 28.63	-5.10% 27.17	17.89% 32.03	-6.62% 29.91	-11.07% 26.6	8.08% 28.75	15.76% 33.28	-8.53% 30.44	-19.68%	20.59
2023	9.43% 33.31	5.76% 35.23	6.73% 37.6	5.13% 39.53	10.78% 43.79	4.13% 45.6	-3.09% 44.19	1.45% 44.83	-3.88% 43.09	1.00% 43.52	15.40% 50.22	-2.43% 49	60.97%	24.55
2024	-1.96% 48.04	10.64% 53.15	8.97% 57.92	-6.23% 54.31	-2.30% 53.06	2.07% 54.16	-3.38% 52.33	1.20% 52.96	-1.06% 52.4	-1.77% 51.47	23.16% 63.39	-9.47% 57.39	17.12%	29.27
2025	0.94% 57.93	-5.40% 54.8	3.27% 56.59	7.85% 61.03	-15.65% 51.48	-4.68% 49.07	-7.62% 45.33	7.68% 48.81	-7.87% 44.97	-4.36% 43.01	-9.37% 38.98	-0.46% 38.8	-32.39%	34.90

Data Source: Yahoo

Performance

Today’s Low

Today’s High

52W Low

52W High

Today Open

Prev. Close

Volume

historical chart

52-Week Range

Quote Source Name

Triggerable

Custom Price Alert Confidence

Exchange

Message Board Id

Exchange Timezone Name

Exchange Timezone Short Name

Gmt Off Set Milliseconds

Esg Populated

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

Financial Currency

Regular Market Time

Source Interval

Exchange Data Delayed By

Tradeable

Crypto Tradeable

Symbol

Dividend History

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	2:1	22 Aug 2023
Split	2:1	04 Nov 2022
Split	2:1	11 Apr 2017
Split	2:1	29 Mar 2012
Split	3:2	22 Jan 2002
Split	2:1	25 Jan 2000
Split	2:1	29 Jan 1999

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
04 Dec 2025	38.80	38.95	39.15	38.68	-0.05	-0.13%
03 Dec 2025	38.85	38.91	39.29	38.73	-0.11	-0.28%
02 Dec 2025	38.96	39.28	39.45	38.81	-0.19	-0.49%
01 Dec 2025	39.15	38.66	39.68	38.61	0.17	0.44%
28 Nov 2025	38.98	38.92	39.30	38.81	0.23	0.59%
26 Nov 2025	38.75	39.05	39.22	38.67	-0.31	-0.79%
25 Nov 2025	39.06	39.17	39.59	38.81	0.15	0.39%
24 Nov 2025	38.91	40.62	40.65	38.67	-1.82	-4.47%
21 Nov 2025	40.73	40.11	40.91	39.39	-0.29	-0.71%
20 Nov 2025	41.02	41.39	41.79	40.87	-0.35	-0.85%
19 Nov 2025	41.37	41.42	41.70	41.10	0.05	0.12%
18 Nov 2025	41.32	41.34	41.75	41.06	-0.01	-0.02%
17 Nov 2025	41.33	40.92	41.62	40.76	0.25	0.61%
14 Nov 2025	41.08	41.66	41.74	40.86	-0.54	-1.30%
13 Nov 2025	41.62	41.06	41.90	40.80	0.34	0.82%
12 Nov 2025	41.28	41.20	42.05	41.15	-0.06	-0.15%
11 Nov 2025	41.34	41.42	41.67	40.99	-0.07	-0.17%
10 Nov 2025	41.41	40.63	41.54	39.73	0.90	2.22%
07 Nov 2025	40.51	40.21	40.54	39.75	0.53	1.33%
06 Nov 2025	39.98	41.69	41.70	39.58	-1.95	-4.65%
05 Nov 2025	41.93	42.68	42.95	41.83	-0.92	-2.15%
04 Nov 2025	42.85	43.33	43.38	42.64	-0.15	-0.35%
03 Nov 2025	43.00	42.79	43.03	42.32	-0.01	-0.02%
31 Oct 2025	43.01	42.21	43.05	41.96	0.53	1.25%
30 Oct 2025	42.48	42.42	42.99	42.26	-0.02	-0.05%
29 Oct 2025	42.50	43.70	43.70	42.40	-1.57	-3.56%
28 Oct 2025	44.07	44.00	44.34	43.71	-0.09	-0.20%
27 Oct 2025	44.16	44.70	44.79	44.11	-0.50	-1.12%
24 Oct 2025	44.66	45.11	45.26	44.56	-0.01	-0.02%
23 Oct 2025	44.67	44.98	45.18	44.50	-0.26	-0.58%
22 Oct 2025	44.93	45.70	45.76	44.69	-0.83	-1.81%
21 Oct 2025	45.76	44.83	45.89	44.65	1.00	2.23%
20 Oct 2025	44.76	44.50	44.83	44.24	0.42	0.95%
17 Oct 2025	44.34	44.02	44.59	43.82	0.28	0.64%
16 Oct 2025	44.06	44.97	44.97	43.32	-0.50	-1.12%
15 Oct 2025	44.56	44.88	45.00	44.40	-0.21	-0.47%
14 Oct 2025	44.77	44.01	44.92	43.99	0.70	1.59%
13 Oct 2025	44.07	43.86	44.49	43.77	0.19	0.43%
10 Oct 2025	43.88	44.22	44.41	43.71	-0.16	-0.36%
09 Oct 2025	44.04	44.93	45.10	44.00	-0.89	-1.98%
08 Oct 2025	44.93	44.30	44.96	44.24	0.70	1.58%
07 Oct 2025	44.23	44.45	44.73	44.14	-0.22	-0.49%
06 Oct 2025	44.45	45.26	45.36	44.12	-0.66	-1.46%
03 Oct 2025	45.11	44.60	45.23	44.47	0.54	1.21%
02 Oct 2025	44.57	44.83	44.96	44.34	-0.52	-1.15%
01 Oct 2025	45.09	44.94	45.74	44.81	0.12	0.27%
30 Sep 2025	44.97	44.44	45.00	44.23	0.37	0.83%
29 Sep 2025	44.60	45.16	45.35	44.48	-0.27	-0.60%
26 Sep 2025	44.87	45.05	45.16	44.70	-0.02	-0.04%
25 Sep 2025	44.89	45.31	45.35	44.67	-0.50	-1.10%
24 Sep 2025	45.39	45.20	45.64	45.06	0.11	0.24%
23 Sep 2025	45.28	45.26	45.66	44.95	-0.10	-0.22%
22 Sep 2025	45.38	45.48	45.95	45.21	-0.47	-1.03%
19 Sep 2025	45.85	45.42	46.21	45.27	0.39	0.86%
18 Sep 2025	45.46	46.90	47.00	45.37	-1.16	-2.49%
17 Sep 2025	46.62	47.21	47.56	46.53	0.05	0.11%
16 Sep 2025	46.57	47.53	47.63	46.32	-1.03	-2.16%
15 Sep 2025	47.60	48.68	48.77	47.38	-0.80	-1.65%
12 Sep 2025	48.40	48.63	48.96	48.38	-0.50	-1.02%
11 Sep 2025	48.90	48.57	49.05	48.23	0.38	0.78%
10 Sep 2025	48.52	47.90	48.61	47.69	0.45	0.94%
09 Sep 2025	48.07	48.54	49.11	47.93	-0.68	-1.39%
08 Sep 2025	48.75	48.67	49.16	47.37	0.18	0.37%
05 Sep 2025	48.57	48.76	48.88	46.14	-1.40	-2.80%
04 Sep 2025	49.97	49.03	50.11	48.60	1.85	3.84%
03 Sep 2025	48.12	48.38	48.59	47.81	-0.36	-0.74%
02 Sep 2025	48.48	48.61	49.12	48.04	-0.33	-0.68%
29 Aug 2025	48.81	48.81	49.01	48.34	0.06	0.12%
28 Aug 2025	48.75	48.74	48.97	48.56	0.14	0.29%
27 Aug 2025	48.61	48.60	49.13	48.43	-0.04	-0.08%
26 Aug 2025	48.65	48.34	48.71	48.03	0.26	0.54%
25 Aug 2025	48.39	48.74	48.93	48.38	-0.57	-1.16%
22 Aug 2025	48.96	48.03	49.23	47.92	1.28	2.68%
21 Aug 2025	47.68	47.42	47.76	47.15	0.07	0.15%
20 Aug 2025	47.61	47.84	48.61	47.60	-0.20	-0.42%
19 Aug 2025	47.81	47.55	47.99	47.28	0.45	0.95%
18 Aug 2025	47.36	47.22	47.70	46.79	0.28	0.59%
15 Aug 2025	47.08	47.17	47.43	46.85	0.22	0.47%
14 Aug 2025	46.86	47.51	47.58	46.83	-0.79	-1.66%
13 Aug 2025	47.65	47.27	47.76	47.10	0.45	0.95%
12 Aug 2025	47.20	46.76	47.30	46.12	0.51	1.09%
11 Aug 2025	46.69	46.19	46.89	46.06	0.50	1.08%
08 Aug 2025	46.19	46.08	46.30	45.73	0.08	0.17%
07 Aug 2025	46.11	47.46	47.47	46.04	-1.00	-2.12%
06 Aug 2025	47.11	46.70	47.34	46.55	0.56	1.20%
05 Aug 2025	46.55	45.75	46.79	45.75	0.81	1.77%
04 Aug 2025	45.74	45.59	45.98	45.47	0.23	0.51%
01 Aug 2025	45.51	45.37	45.62	45.05	0.18	0.40%
31 Jul 2025	45.33	46.11	46.61	45.22	-0.95	-2.05%
30 Jul 2025	46.28	46.55	46.74	46.11	-0.17	-0.37%
29 Jul 2025	46.45	46.21	46.58	46.10	0.37	0.80%
28 Jul 2025	46.08	46.81	46.81	46.02	-0.61	-1.31%
25 Jul 2025	46.69	46.35	46.70	46.22	0.42	0.91%
24 Jul 2025	46.27	46.70	46.81	45.99	-0.56	-1.20%
23 Jul 2025	46.83	46.53	46.93	46.18	0.44	0.95%
22 Jul 2025	46.39	46.05	46.86	45.93	0.36	0.78%
21 Jul 2025	46.03	45.98	46.39	45.96	0.05	0.11%
18 Jul 2025	45.98	46.11	46.67	45.56	0.09	0.20%
17 Jul 2025	45.89	45.97	46.30	45.59	-0.09	-0.20%
16 Jul 2025	45.98	46.16	46.30	45.67	0.08	0.17%
15 Jul 2025	45.90	46.98	46.98	45.52	-1.23	-2.61%
14 Jul 2025	47.13	47.27	47.57	46.77	-0.33	-0.70%
11 Jul 2025	47.46	47.91	47.98	47.41	-0.53	-1.10%
10 Jul 2025	47.99	47.75	48.33	47.35	0.35	0.73%
09 Jul 2025	47.64	48.58	48.80	47.35	-0.87	-1.79%
08 Jul 2025	48.51	48.70	48.80	48.21	-0.32	-0.66%
07 Jul 2025	48.83	49.16	49.44	48.56	-0.49	-0.99%
03 Jul 2025	49.32	49.13	49.48	49.08	0.24	0.49%
02 Jul 2025	49.08	49.52	49.58	48.82	-0.56	-1.13%
01 Jul 2025	49.64	49.07	49.86	49.06	0.57	1.16%
30 Jun 2025	49.07	48.29	49.10	47.86	0.89	1.85%
27 Jun 2025	48.18	48.40	48.98	48.06	-0.06	-0.12%
26 Jun 2025	48.24	48.14	48.36	47.48	0.10	0.21%
25 Jun 2025	48.14	48.90	48.90	48.07	-0.51	-1.05%
24 Jun 2025	48.65	48.16	48.68	47.82	0.93	1.95%
23 Jun 2025	47.72	47.98	48.10	47.33	-0.25	-0.52%
20 Jun 2025	47.97	48.34	49.15	47.83	0.09	0.19%
18 Jun 2025	47.88	48.08	48.28	47.70	-0.12	-0.25%
17 Jun 2025	48.00	48.21	48.48	47.70	-0.39	-0.81%
16 Jun 2025	48.39	48.80	49.26	48.23	-0.20	-0.41%
13 Jun 2025	48.59	49.26	49.58	48.31	-1.40	-2.80%
12 Jun 2025	49.99	50.43	50.73	49.77	-0.51	-1.01%
11 Jun 2025	50.50	50.21	50.91	50.07	0.22	0.44%
10 Jun 2025	50.28	50.10	50.33	49.54	0.13	0.26%
09 Jun 2025	50.15	50.20	50.60	49.98	0.02	0.04%
06 Jun 2025	50.13	50.60	50.92	50.05	-0.01	-0.02%
05 Jun 2025	50.14	50.46	50.52	49.95	-0.24	-0.48%
04 Jun 2025	50.38	50.90	51.01	50.32	-0.63	-1.24%
03 Jun 2025	51.01	50.60	51.15	50.18	0.21	0.41%
02 Jun 2025	50.80	51.19	51.40	50.22	-0.68	-1.32%
30 May 2025	51.48	51.35	51.71	50.76	0.06	0.12%
29 May 2025	51.42	52.12	52.23	51.14	-0.63	-1.21%
28 May 2025	52.05	52.82	53.09	51.99	-0.77	-1.46%
27 May 2025	52.82	54.31	54.35	52.51	-0.85	-1.58%
23 May 2025	53.67	57.44	58.07	53.33	-6.99	-11.52%
22 May 2025	60.66	60.93	61.24	60.39	-0.43	-0.70%
21 May 2025	61.09	61.26	61.66	60.88	-0.53	-0.86%
20 May 2025	61.62	63.09	63.30	61.42	-1.81	-2.85%
19 May 2025	63.43	63.46	63.77	63.20	-0.41	-0.64%
16 May 2025	63.84	63.48	63.85	62.74	0.87	1.38%
15 May 2025	62.97	62.42	63.07	62.24	0.55	0.88%
14 May 2025	62.42	62.11	62.54	61.66	0.03	0.05%
13 May 2025	62.39	62.33	62.93	62.04	0.23	0.37%
12 May 2025	62.16	62.66	62.71	61.38	0.64	1.04%
09 May 2025	61.52	61.82	62.06	61.22	-0.26	-0.42%
08 May 2025	61.78	61.45	62.35	61.23	0.54	0.88%
07 May 2025	61.24	60.94	61.73	60.79	0.44	0.72%
06 May 2025	60.80	60.63	60.98	60.36	-0.25	-0.41%
05 May 2025	61.05	61.18	61.41	60.65	-0.17	-0.28%
02 May 2025	61.22	61.04	61.74	60.48	0.72	1.19%
01 May 2025	60.50	60.76	61.19	60.06	-0.53	-0.87%
30 Apr 2025	61.03	60.12	61.19	59.46	0.52	0.86%
29 Apr 2025	60.51	59.53	60.60	59.50	0.70	1.17%
28 Apr 2025	59.81	60.88	61.08	59.25	-1.09	-1.79%
25 Apr 2025	60.90	61.58	61.94	60.50	-1.07	-1.73%
24 Apr 2025	61.97	61.20	62.09	60.24	0.92	1.51%
23 Apr 2025	61.05	61.22	61.95	60.63	0.64	1.06%
22 Apr 2025	60.41	59.22	60.56	59.13	1.68	2.86%
21 Apr 2025	58.73	59.45	59.56	58.06	-0.95	-1.59%
17 Apr 2025	59.68	59.64	60.31	59.44	0.24	0.40%
16 Apr 2025	59.44	60.36	60.68	58.97	-1.01	-1.67%
15 Apr 2025	60.45	60.00	60.72	59.86	0.62	1.04%
14 Apr 2025	59.83	60.21	60.49	59.31	-0.01	-0.02%
11 Apr 2025	59.84	58.82	60.31	58.39	1.18	2.01%
10 Apr 2025	58.66	57.84	58.91	56.29	0.14	0.24%
09 Apr 2025	58.52	54.50	58.97	54.10	3.93	7.20%
08 Apr 2025	54.59	55.13	56.24	53.94	0.37	0.68%
07 Apr 2025	54.22	53.51	55.88	51.72	-0.29	-0.53%
04 Apr 2025	54.51	56.64	57.20	54.46	-2.13	-3.76%
03 Apr 2025	56.64	55.68	57.39	55.48	-0.83	-1.44%
02 Apr 2025	57.47	56.59	58.14	56.58	0.26	0.45%
01 Apr 2025	57.21	56.20	57.30	55.84	0.62	1.10%
31 Mar 2025	56.59	55.00	56.99	54.72	1.44	2.61%
28 Mar 2025	55.15	55.40	55.72	54.82	-0.49	-0.88%
27 Mar 2025	55.64	55.09	55.80	54.27	0.57	1.04%
26 Mar 2025	55.07	55.78	56.11	54.97	-0.52	-0.94%
25 Mar 2025	55.59	55.26	55.72	55.12	0.53	0.96%
24 Mar 2025	55.06	54.60	55.26	54.34	1.43	2.67%
21 Mar 2025	53.63	53.21	53.97	53.07	-0.22	-0.41%
20 Mar 2025	53.85	53.63	54.13	53.54	-0.03	-0.06%
19 Mar 2025	53.88	53.13	54.37	53.00	0.96	1.81%
18 Mar 2025	52.92	53.48	53.62	52.38	-0.83	-1.54%
17 Mar 2025	53.75	52.83	53.84	52.58	1.10	2.09%
14 Mar 2025	52.65	51.97	52.95	51.97	0.35	0.67%
13 Mar 2025	52.30	53.04	53.27	52.15	-0.74	-1.40%
12 Mar 2025	53.04	53.49	53.52	52.45	0.13	0.25%
11 Mar 2025	52.91	53.00	53.41	52.51	0.09	0.17%
10 Mar 2025	52.82	53.46	53.72	52.46	-0.92	-1.71%
07 Mar 2025	53.74	53.32	53.85	52.49	0.01	0.02%
06 Mar 2025	53.73	53.75	54.46	53.31	-0.68	-1.25%
05 Mar 2025	54.41	53.98	54.77	53.76	0.15	0.28%
04 Mar 2025	54.26	54.63	54.86	53.82	-0.39	-0.71%
03 Mar 2025	54.65	54.99	55.81	54.42	-0.15	-0.27%
28 Feb 2025	54.80	55.45	55.73	54.43	-0.43	-0.78%
27 Feb 2025	55.23	56.29	56.71	55.08	-1.04	-1.85%
26 Feb 2025	56.27	56.76	57.18	56.20	-0.50	-0.88%
25 Feb 2025	56.77	56.55	57.76	56.44	0.02	0.04%
24 Feb 2025	56.75	56.81	57.19	56.19	0.16	0.28%
21 Feb 2025	56.59	58.73	58.73	55.78	-1.63	-2.80%
20 Feb 2025	58.22	59.64	59.97	57.84	-1.52	-2.54%
19 Feb 2025	59.74	59.73	59.97	59.08	0.15	0.25%
18 Feb 2025	59.59	59.60	59.96	59.09	0.20	0.34%
14 Feb 2025	59.39	60.03	60.03	59.33	-0.44	-0.74%
13 Feb 2025	59.83	59.30	60.07	59.02	0.81	1.37%
12 Feb 2025	59.02	58.48	59.31	58.19	-0.21	-0.35%
11 Feb 2025	59.23	58.25	59.28	58.25	0.60	1.02%
10 Feb 2025	58.63	58.74	59.03	58.11	0.42	0.72%
07 Feb 2025	58.21	59.40	59.64	57.87	-0.98	-1.66%
06 Feb 2025	59.19	58.91	59.69	58.87	0.47	0.80%
05 Feb 2025	58.72	57.91	58.77	57.84	0.86	1.49%
04 Feb 2025	57.86	57.75	58.05	57.34	0.10	0.17%
03 Feb 2025	57.76	57.38	58.05	56.81	-0.17	-0.29%
31 Jan 2025	57.93	58.56	58.76	57.80	-0.63	-1.08%
30 Jan 2025	58.56	57.87	58.63	57.67	1.24	2.16%
29 Jan 2025	57.32	57.35	57.55	57.07	0.01	0.02%
28 Jan 2025	57.31	57.75	58.19	57.24	-0.32	-0.56%
27 Jan 2025	57.63	56.99	57.70	56.78	-0.07	-0.12%
24 Jan 2025	57.70	57.57	57.88	57.26	0.09	0.16%
23 Jan 2025	57.61	57.66	57.72	57.02	-0.05	-0.09%
22 Jan 2025	57.66	57.38	58.00	57.29	0.22	0.38%
21 Jan 2025	57.44	57.23	57.55	57.12	0.54	0.95%
17 Jan 2025	56.90	57.12	57.27	56.68	0.50	0.89%
16 Jan 2025	56.40	56.46	56.88	56.33	0.00	0.00%
15 Jan 2025	56.40	57.23	57.33	56.31	0.18	0.32%
14 Jan 2025	56.22	55.76	56.41	55.62	0.59	1.06%
13 Jan 2025	55.63	55.43	55.82	55.12	-0.01	-0.02%
10 Jan 2025	55.64	56.21	56.30	55.37	-1.14	-2.01%
08 Jan 2025	56.78	56.54	57.04	56.17	0.54	0.96%
07 Jan 2025	56.24	56.47	56.89	55.95	-0.34	-0.60%
06 Jan 2025	56.58	56.90	57.24	56.47	-0.33	-0.58%
03 Jan 2025	56.91	56.68	57.31	56.20	0.59	1.05%
02 Jan 2025	56.32	57.90	58.02	56.26	-1.07	-1.86%
31 Dec 2024	57.39	58.29	58.40	57.26	-0.74	-1.27%
30 Dec 2024	58.13	58.15	58.26	57.19	-0.33	-0.56%
27 Dec 2024	58.46	58.55	58.85	58.03	-0.61	-1.03%
26 Dec 2024	59.07	58.78	59.18	58.74	-0.04	-0.07%
24 Dec 2024	59.11	58.62	59.12	58.26	0.75	1.29%
23 Dec 2024	58.36	58.13	58.49	57.69	0.14	0.24%
20 Dec 2024	58.22	58.18	58.98	58.09	-0.23	-0.39%
19 Dec 2024	58.45	58.98	59.29	58.40	-0.52	-0.88%
18 Dec 2024	58.97	60.62	61.12	58.93	-1.70	-2.80%
17 Dec 2024	60.67	60.94	61.39	60.47	-0.44	-0.72%
16 Dec 2024	61.11	61.38	61.53	60.91	-0.12	-0.20%
13 Dec 2024	61.23	62.06	62.08	61.09	-0.85	-1.37%
12 Dec 2024	62.08	62.50	62.83	62.01	-0.53	-0.85%
11 Dec 2024	62.61	61.69	62.78	61.52	1.09	1.77%
10 Dec 2024	61.52	61.87	61.91	61.24	-0.25	-0.40%
09 Dec 2024	61.77	62.01	62.40	61.36	-0.31	-0.50%
06 Dec 2024	62.08	62.31	62.43	61.71	0.17	0.27%
05 Dec 2024	61.91	62.62	62.70	61.74	-1.06	-1.68%
04 Dec 2024	62.97	62.15	63.24	62.04	0.73	1.17%

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

	2020-04-30	2021-07-31	2022-07-31	2023-07-31	2024-07-31	2025-07-31	2025-10-31
Beginning Cash Position			1048260000.0	1384236000.0	957395000.0	1514111000.0	3698118000.0
Capital Expenditure			-337448000.0	-516636000.0	-510990000.0	-568990000.0	-440274000.0
Cash Flow From Continuing Financing Activities			-382693000.0	66615000.0	19273000.0	52107000.0	50420000.0
Cash Flow From Continuing Investing Activities			-442310000.0	-1892049000.0	-940079000.0	-587448000.0	-373370000.0
Cash Flow From Continuing Operating Activities			1176683000.0	1364210000.0	1472564000.0	1799750000.0	1852729000.0
Change In Account Payable			36306000.0	18010000.0	59528000.0	69599000.0	31247000.0
Change In Income Tax Payable			49000.0	21866000.0	46535000.0	-44259000.0	8310000.0
Change In Inventory			-10851000.0	26549000.0	-3698000.0	4655000.0	12652000.0
Change In Other Current Assets			-18342000.0	-10989000.0	-9542000.0	16705000.0	29968000.0
Change In Other Current Liabilities		0.0	0.0
Change In Other Working Capital			141000.0	6246000.0	2931000.0	2637000.0	4664000.0
Change In Payable			36355000.0	39876000.0	106063000.0	25340000.0	39557000.0
Change In Payables And Accrued Expense			36355000.0	39876000.0	106063000.0	25340000.0	39557000.0
Change In Prepaid Assets			-5156000.0	-59949000.0	-71067000.0	7748000.0	-43387000.0
Change In Receivables			-127634000.0	-90014000.0	-138824000.0	-34525000.0	-10601000.0
Change In Tax Payable			49000.0	21866000.0	46535000.0	-44259000.0	8310000.0
Change In Working Capital			-125487000.0	-88281000.0	-114137000.0	22560000.0	32853000.0
Changes In Account Receivables			-97750000.0	-123207000.0	-145385000.0	-33950000.0	-10025000.0
Changes In Cash			351680000.0	-461224000.0	551758000.0	1264409000.0	1529779000.0
Common Stock Payments	0.0	0.0
Deferred Income Tax			17017000.0	9946000.0	-847000.0	-13440000.0	-9890000.0
Deferred Tax			17017000.0	9946000.0	-847000.0	-13440000.0	-9890000.0
Depreciation Amortization Depletion			138605000.0	159684000.0	190256000.0	217784000.0	217121000.0
Depreciation And Amortization			138605000.0	159684000.0	190256000.0	217784000.0	217121000.0
Earnings Losses From Equity Investments			284000.0	5347000.0	2241000.0	-149000.0	-176000.0
Effect Of Exchange Rate Changes			-15704000.0	34383000.0	4958000.0	2011000.0	5693000.0
End Cash Position			1384236000.0	957395000.0	1514111000.0	2780531000.0	5227897000.0
Financing Cash Flow			-382693000.0	66615000.0	19273000.0	52107000.0	50420000.0
Free Cash Flow			839235000.0	847574000.0	961574000.0	1230760000.0	1412455000.0
Gain Loss On Sale Of PPE			-939000.0	-1846000.0	-2386000.0	-13726000.0	-14721000.0
Income Tax Paid Supplemental Data			263226000.0	257514000.0	285891000.0	409003000.0	348232000.0
Interest Paid Supplemental Data			18539000.0	2614000.0	3127000.0	2019000.0	2650000.0
Investing Cash Flow			-442310000.0	-1892049000.0	-940079000.0	-587448000.0	-373370000.0
Issuance Of Debt			0.0	44494000.0	0.0	0.0
Long Term Debt Payments			-417289000.0	-23000.0	-14000.0	-49000.0	-54000.0
Net Business Purchase And Sale	-3268000.0		-109195000.0	-2744000.0	8907000.0	-8371000.0	-15698000.0
Net Common Stock Issuance	0.0	0.0
Net Income From Continuing Operations			1090130000.0	1237741000.0	1362347000.0	1548363000.0	1589397000.0
Net Investment Purchase And Sale			0.0	-1406588000.0	-442162000.0	-41918000.0	43082000.0
Net Issuance Payments Of Debt			-417289000.0	10547000.0	-10835000.0	-49000.0	-54000.0
Net Long Term Debt Issuance			-417289000.0	-23000.0	-14000.0	-49000.0	-54000.0
Net Other Financing Charges			-3137000.0	-4709000.0	-6558000.0	-5282000.0	-5892000.0
Net PPEPurchase And Sale			-333115000.0	-482717000.0	-506824000.0	-537159000.0	-400754000.0
Net Short Term Debt Issuance			0.0	10570000.0	-10821000.0	0.0
Operating Cash Flow			1176683000.0	1364210000.0	1472564000.0	1799750000.0	1852729000.0
Operating Gains Losses			16104000.0	3501000.0	-4203000.0	-13875000.0	-14897000.0
Proceeds From Stock Option Exercised			37733000.0	60777000.0	36666000.0	57438000.0	56366000.0
Provisionand Write Offof Assets			1349000.0	1946000.0	3914000.0	354000.0	1237000.0
Purchase Of Business	-3268000.0		-109195000.0	-2744000.0	-8755000.0	-8371000.0	-15698000.0
Purchase Of Investment			-374866000.0	-1406588000.0	-4087162000.0	-4001918000.0
Purchase Of PPE			-337448000.0	-516636000.0	-510990000.0	-568990000.0	-440274000.0
Repayment Of Debt			-417289000.0	-33947000.0	-10835000.0	-49000.0	-54000.0
Repurchase Of Capital Stock	0.0	0.0
Sale Of Business				0.0	17662000.0
Sale Of Investment			374866000.0	0.0	3645000000.0	3960000000.0	4045000000.0
Sale Of PPE			4333000.0	33919000.0	4166000.0	31831000.0	39520000.0
Short Term Debt Issuance			0.0	44494000.0	0.0	0.0
Short Term Debt Payments			0.0	-33924000.0	-10821000.0	0.0
Stock Based Compensation			38965000.0	39673000.0	35234000.0	38004000.0	36908000.0

Holidays

Historical Data

- Last 30 Years Annual Avg 25.88%

- CAGR 19.22%

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