- Sensexindia.in

Historical Data

- CAGR 6.60%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2000							36.05% 30.19	-9.11% 27.44	23.91% 34	-22.79% 26.25	-18.55% 21.38	28.06% 27.38		30.19
2001	2.99% 28.2	-14.18% 24.2	2.27% 24.75	0.20% 24.8	27.82% 31.7	7.26% 34	-10.88% 30.3	17.82% 35.7	-0.92% 35.37	-5.00% 33.6	-1.34% 33.15	1.00% 33.48	22.28%	32.18
2002	-8.75% 30.55	-2.91% 29.66	4.52% 31	-3.39% 29.95	22.70% 36.75	-4.63% 35.05	8.70% 38.1	3.81% 39.55	-0.76% 39.25	-6.37% 36.75	-0.54% 36.55	5.28% 38.48	14.93%	34.30
2003	-22.61% 29.78	0.44% 29.91	-14.68% 25.52	6.39% 27.15	17.02% 31.77	1.29% 32.18	15.48% 37.16	-3.79% 35.75	-14.15% 30.69	5.05% 32.24	0.65% 32.45	5.79% 34.33	-10.78%	36.56
2004	16.95% 40.15	7.25% 43.06	-0.49% 42.85	7.35% 46	-2.00% 45.08	8.41% 48.87	-7.78% 45.07	-3.37% 43.55	5.17% 45.8	2.16% 46.79	-0.09% 46.75	-1.58% 46.01	34.02%	38.97
2005	2.98% 47.38	-2.70% 46.1	2.04% 47.04	0.70% 47.37	1.52% 48.09	0.33% 48.25	0.93% 48.7	4.35% 50.82	-14.17% 43.62	0.32% 43.76	4.11% 45.56	-7.00% 42.37	-7.91%	41.54
2006	8.87% 46.13	4.81% 48.35	1.39% 49.02	-3.61% 47.25	-15.26% 40.04	-8.09% 36.8	-3.53% 35.5	14.48% 40.64	6.82% 43.41	-1.13% 42.92	-2.73% 41.75	3.59% 43.25	2.08%	44.28
2007	4.05% 45	1.93% 45.87	0.85% 46.26	2.38% 47.36	12.27% 53.17	-2.92% 51.62	-0.85% 51.18	2.54% 52.48	6.99% 56.15	3.29% 58	9.53% 63.53	3.57% 65.8	52.14%	47.20
2008	-5.33% 62.29	-5.96% 58.58	0.61% 58.94	-1.51% 58.05	10.73% 64.28	-0.56% 63.92	3.97% 66.46	-1.28% 65.61	-15.36% 55.53	-35.48% 35.83	-36.37% 22.8	14.91% 26.2	-60.18%	50.32
2009	-6.83% 24.41	1.60% 24.8	9.72% 27.21	1.62% 27.65	13.67% 31.43	7.38% 33.75	-2.01% 33.07	4.29% 34.49	7.22% 36.98	-1.24% 36.52	-11.97% 32.15	4.79% 33.69	28.59%	53.64
2010	7.87% 36.34	4.35% 37.92	3.67% 39.31	-14.83% 33.48	0.18% 33.54	2.00% 34.21	-9.15% 31.08	-9.11% 28.25	17.35% 33.15	-1.15% 32.77	-0.37% 32.65	8.85% 35.54	5.49%	57.18
2011	7.91% 38.35	-4.98% 36.44	5.32% 38.38	9.93% 42.19	-8.32% 38.68	5.09% 40.65	-2.71% 39.55	-16.26% 33.12	-13.59% 28.62	12.79% 32.28	-12.17% 28.35	-3.60% 27.33	-23.10%	60.95
2012	23.56% 33.77	4.03% 35.13	2.73% 36.09	-1.55% 35.53	-6.05% 33.38	-1.86% 32.76	3.88% 34.03	6.73% 36.32	9.03% 39.6	-5.76% 37.32	2.81% 38.37	-2.35% 37.47	37.10%	64.97
2013	10.27% 41.32	-1.40% 40.74	8.66% 44.27	-1.76% 43.49	-0.41% 43.31	-5.26% 41.03	10.99% 45.54	1.12% 46.05	0.46% 46.26	6.38% 49.21	6.02% 52.17	1.67% 53.04	41.55%	69.26
2014	6.58% 56.53	5.09% 59.41	1.57% 60.34	-10.97% 53.72	-0.26% 53.58	-0.11% 53.52	1.29% 54.21	9.02% 59.1	1.08% 59.74	5.72% 63.16	2.52% 64.75	-1.71% 63.64	19.98%	73.83
2015	8.97% 69.35	10.56% 76.67	3.42% 79.29	-12.78% 69.16	4.60% 72.34	-2.76% 70.34	10.35% 77.62	-11.25% 68.89	-7.80% 63.52	2.71% 65.24	17.37% 76.57	4.99% 80.39	26.32%	78.70
2016	-7.66% 74.23	-1.08% 73.43	3.42% 75.94	4.39% 79.27	8.40% 85.93	-4.06% 82.44	6.66% 87.93	-5.37% 83.21	0.16% 83.34	-8.95% 75.88	-6.30% 71.1	7.16% 76.19	-5.22%	83.89
2017	6.05% 80.8	7.64% 86.97	3.43% 89.95	-0.28% 89.7	2.62% 92.05	9.89% 101.15	-2.92% 98.2	10.79% 108.8	-0.72% 108.02	7.66% 116.29	-10.40% 104.2	5.04% 109.45	43.65%	89.43
2018	-3.66% 105.44	1.11% 106.61	0.12% 106.74	-2.39% 104.19	3.20% 107.52	4.41% 112.26	10.73% 124.3	-0.64% 123.51	8.93% 134.54	-9.45% 121.82	10.70% 134.85	-16.07% 113.18	3.41%	95.33
2019	8.84% 123.19	15.41% 142.17	2.17% 145.25	-3.29% 140.47	-10.69% 125.45	13.11% 141.9	-5.19% 134.54	-2.48% 131.2	0.89% 132.37	-1.81% 129.98	11.75% 145.25	5.17% 152.76	34.97%	101.62
2020	1.19% 154.58	0.64% 155.57	-18.87% 126.21	14.63% 144.67	24.19% 179.66	-2.96% 174.35	14.13% 198.99	10.03% 218.95	3.43% 226.45	0.55% 227.7	3.00% 234.52	6.54% 249.86	63.56%	108.33
2021	3.68% 259.05	10.46% 286.14	1.29% 289.83	14.71% 332.45	1.67% 337.99	9.45% 369.92	10.00% 406.92	9.08% 443.86	-7.03% 412.67	8.73% 448.68	-18.46% 365.87	2.98% 376.78	50.80%	115.48
2022	-12.48% 329.76	-11.71% 291.16	-2.47% 283.97	-14.95% 241.51	-3.08% 234.08	-8.59% 213.97	17.09% 250.54	-18.08% 205.25	-4.12% 196.8	7.85% 212.25	7.69% 228.57	-4.67% 217.9	-42.17%	123.10
2023	11.63% 243.25	-9.83% 219.34	-7.99% 201.82	-5.80% 190.12	1.71% 193.38	8.72% 210.25	-0.34% 209.54	-1.30% 206.82	-5.24% 195.98	-14.09% 168.36	17.06% 197.08	19.95% 236.4	8.49%	131.22
2024	-8.51% 216.28	17.53% 254.19	6.59% 270.95	-15.48% 229	-8.98% 208.44	-0.89% 206.58	18.16% 244.1	-18.99% 197.75	-0.39% 196.97	-9.34% 178.58	11.47% 199.06	-7.26% 184.6	-21.91%	139.88
2025	-10.75% 164.76	0.33% 165.31	-8.95% 150.52	-3.00% 146									-20.91%	149.11

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

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
02 Apr 2025	146.00	150.81	151.37	145.66	-4.52	-3.00%
31 Mar 2025	150.52	153.73	153.82	146.64	-5.03	-3.23%
28 Mar 2025	155.55	156.94	158.71	154.77	-2.51	-1.59%
27 Mar 2025	158.06	158.27	159.08	156.11	-0.19	-0.12%
26 Mar 2025	158.25	160.92	162.32	157.23	-3.10	-1.92%
25 Mar 2025	161.35	167.32	168.00	161.02	-5.63	-3.37%
24 Mar 2025	166.98	166.92	169.26	165.83	-0.30	-0.18%
21 Mar 2025	167.28	162.94	167.94	162.68	1.93	1.17%
20 Mar 2025	165.35	170.92	171.71	164.55	-8.53	-4.91%
19 Mar 2025	173.88	176.06	178.81	173.20	-3.06	-1.73%
18 Mar 2025	176.94	175.11	177.12	173.13	1.93	1.10%
17 Mar 2025	175.01	171.03	175.60	170.54	3.97	2.32%
14 Mar 2025	171.04	168.11	171.63	168.11	4.11	2.46%
13 Mar 2025	166.93	169.36	172.25	166.85	-3.66	-2.15%
12 Mar 2025	170.59	167.50	171.19	165.35	3.96	2.38%
11 Mar 2025	166.63	173.14	175.07	165.67	-8.49	-4.85%
10 Mar 2025	175.12	173.78	181.44	173.78	-0.80	-0.45%
07 Mar 2025	175.92	168.50	177.24	168.10	6.65	3.93%
06 Mar 2025	169.27	166.16	170.61	164.16	1.72	1.03%
05 Mar 2025	167.55	164.69	167.99	164.36	3.24	1.97%
04 Mar 2025	164.31	164.07	166.71	162.00	0.81	0.50%
03 Mar 2025	163.50	165.89	166.72	162.18	-1.81	-1.09%
28 Feb 2025	165.31	164.64	165.82	163.71	0.43	0.26%
27 Feb 2025	164.88	166.81	167.96	163.42	-3.08	-1.83%
26 Feb 2025	167.96	167.00	170.44	165.77	0.86	0.51%
25 Feb 2025	167.10	170.64	172.43	165.99	-3.41	-2.00%
24 Feb 2025	170.51	166.41	172.45	165.59	7.49	4.59%
21 Feb 2025	163.02	162.39	165.05	161.30	0.77	0.47%
20 Feb 2025	162.25	165.00	168.02	161.47	-2.75	-1.67%
19 Feb 2025	165.00	159.28	166.44	155.15	10.61	6.87%
18 Feb 2025	154.39	151.59	155.69	151.18	2.40	1.58%
14 Feb 2025	151.99	155.02	155.02	151.92	-1.18	-0.77%
13 Feb 2025	153.17	155.02	155.29	152.35	-0.83	-0.54%
12 Feb 2025	154.00	152.39	154.73	150.79	-0.90	-0.58%
11 Feb 2025	154.90	157.37	158.48	154.01	-4.99	-3.12%
10 Feb 2025	159.89	163.98	164.32	157.41	-3.90	-2.38%
07 Feb 2025	163.79	166.85	166.86	163.00	-2.48	-1.49%
06 Feb 2025	166.27	167.18	168.84	164.93	0.40	0.24%
05 Feb 2025	165.87	165.84	166.12	163.12	2.75	1.69%
04 Feb 2025	163.12	162.14	169.67	161.43	1.50	0.93%
03 Feb 2025	161.62	161.80	164.28	160.00	-3.14	-1.91%
31 Jan 2025	164.76	166.07	167.09	164.38	-0.81	-0.49%
30 Jan 2025	165.57	164.00	166.20	161.69	3.93	2.43%
29 Jan 2025	161.64	163.00	163.00	159.65	-2.00	-1.22%
28 Jan 2025	163.64	167.47	167.47	163.16	-2.20	-1.33%
27 Jan 2025	165.84	166.55	168.55	164.92	0.87	0.53%
24 Jan 2025	164.97	167.91	168.15	164.71	-1.89	-1.13%
23 Jan 2025	166.86	168.90	169.01	164.02	-1.36	-0.81%
22 Jan 2025	168.22	167.87	170.83	166.82	-1.59	-0.94%
21 Jan 2025	169.81	165.28	171.75	165.00	6.31	3.86%
17 Jan 2025	163.50	165.41	167.50	163.07	-2.30	-1.39%
16 Jan 2025	165.80	168.62	168.62	160.85	-8.11	-4.66%
15 Jan 2025	173.91	180.50	182.25	173.81	-4.17	-2.34%
14 Jan 2025	178.08	179.87	185.00	175.61	-12.06	-6.34%
13 Jan 2025	190.14	186.34	190.68	184.50	4.02	2.16%
10 Jan 2025	186.12	183.97	188.26	183.97	-1.79	-0.95%
08 Jan 2025	187.91	189.21	189.49	184.32	-1.85	-0.97%
07 Jan 2025	189.76	190.86	193.56	187.98	0.22	0.12%
06 Jan 2025	189.54	187.63	192.97	186.14	3.74	2.01%
03 Jan 2025	185.80	183.39	187.10	181.18	3.16	1.73%
02 Jan 2025	182.64	186.92	187.32	181.31	-1.96	-1.06%
31 Dec 2024	184.60	184.40	185.98	183.29	1.18	0.64%
30 Dec 2024	183.42	184.34	185.10	180.70	-2.74	-1.47%
27 Dec 2024	186.16	185.67	188.32	184.76	-0.49	-0.26%
26 Dec 2024	186.65	184.89	187.18	183.72	0.36	0.19%
24 Dec 2024	186.29	185.11	186.47	184.46	0.90	0.49%
23 Dec 2024	185.39	185.12	186.75	184.50	-0.38	-0.20%
20 Dec 2024	185.77	181.54	188.04	181.29	3.62	1.99%
19 Dec 2024	182.15	183.20	185.05	180.21	-1.01	-0.55%
18 Dec 2024	183.16	190.26	191.61	182.92	-6.17	-3.26%
17 Dec 2024	189.33	188.56	199.45	188.56	-0.74	-0.39%
16 Dec 2024	190.07	189.72	193.82	188.99	-0.39	-0.20%
13 Dec 2024	190.46	194.17	194.17	188.31	-3.81	-1.96%
12 Dec 2024	194.27	192.35	195.36	191.30	0.72	0.37%
11 Dec 2024	193.55	198.47	200.10	193.00	-3.50	-1.78%
10 Dec 2024	197.05	202.72	202.72	196.50	-4.70	-2.33%
09 Dec 2024	201.75	192.77	202.57	192.74	9.94	5.18%
06 Dec 2024	191.81	193.80	195.37	190.15	0.27	0.14%
05 Dec 2024	191.54	198.29	198.83	191.43	-7.81	-3.92%
04 Dec 2024	199.35	199.67	201.42	198.31	0.05	0.03%
03 Dec 2024	199.30	200.17	201.12	196.61	-1.95	-0.97%
02 Dec 2024	201.25	200.00	203.01	198.67	2.19	1.10%
29 Nov 2024	199.06	200.73	201.29	198.25	-0.53	-0.27%
27 Nov 2024	199.59	200.05	202.56	198.23	1.84	0.93%
26 Nov 2024	197.75	198.75	200.20	194.05	-3.55	-1.76%
25 Nov 2024	201.30	198.56	202.87	198.18	5.53	2.82%
22 Nov 2024	195.77	194.38	198.18	193.26	1.58	0.81%
21 Nov 2024	194.19	189.20	194.88	186.62	6.29	3.35%
20 Nov 2024	187.90	186.54	188.32	183.55	1.80	0.97%
19 Nov 2024	186.10	185.84	188.38	183.91	-1.40	-0.75%
18 Nov 2024	187.50	185.28	187.93	183.58	-0.24	-0.13%
15 Nov 2024	187.74	195.42	196.00	183.35	-9.16	-4.65%
14 Nov 2024	196.90	206.50	208.10	195.97	-9.64	-4.67%
13 Nov 2024	206.54	216.12	217.75	205.55	-9.40	-4.35%
12 Nov 2024	215.94	220.00	221.60	213.35	-4.75	-2.15%
11 Nov 2024	220.69	217.67	222.10	217.00	5.30	2.46%
08 Nov 2024	215.39	210.29	216.15	208.52	5.10	2.43%
07 Nov 2024	210.29	215.75	217.60	209.97	-3.91	-1.83%
06 Nov 2024	214.20	228.99	230.02	208.55	25.52	13.53%
05 Nov 2024	188.68	180.89	189.18	180.50	6.20	3.40%
04 Nov 2024	182.48	179.93	185.86	179.93	1.52	0.84%
01 Nov 2024	180.96	180.40	184.04	179.46	2.38	1.33%
31 Oct 2024	178.58	178.91	181.23	176.48	-2.81	-1.55%
30 Oct 2024	181.39	181.19	186.37	180.24	-2.61	-1.42%
29 Oct 2024	184.00	186.00	186.46	182.22	-2.52	-1.35%
28 Oct 2024	186.52	185.21	188.00	184.26	4.40	2.42%
25 Oct 2024	182.12	184.15	184.55	181.53	-0.61	-0.33%
24 Oct 2024	182.73	185.00	186.32	180.22	-3.90	-2.09%
23 Oct 2024	186.63	185.54	188.06	184.16	0.69	0.37%
22 Oct 2024	185.94	191.01	191.01	180.75	-9.10	-4.67%
21 Oct 2024	195.04	196.60	197.64	194.91	-2.73	-1.38%
18 Oct 2024	197.77	199.14	200.52	195.76	-0.01	-0.01%
17 Oct 2024	197.78	198.07	198.60	195.55	2.67	1.37%
16 Oct 2024	195.11	192.79	197.04	192.63	1.24	0.64%
15 Oct 2024	193.87	191.97	198.57	191.97	0.73	0.38%
14 Oct 2024	193.14	192.49	194.14	190.32	0.17	0.09%
11 Oct 2024	192.97	191.29	194.74	190.50	1.54	0.80%
10 Oct 2024	191.43	185.50	196.25	185.50	3.73	1.99%
09 Oct 2024	187.70	188.00	189.45	186.03	0.87	0.47%
08 Oct 2024	186.83	188.90	189.50	186.68	-2.39	-1.26%
07 Oct 2024	189.22	187.99	189.50	185.97	-1.52	-0.80%
04 Oct 2024	190.74	194.35	194.35	189.88	1.15	0.61%
03 Oct 2024	189.59	191.32	193.90	189.38	-3.31	-1.72%
02 Oct 2024	192.90	191.01	194.82	189.33	-1.18	-0.61%
01 Oct 2024	194.08	194.88	194.88	191.50	-2.89	-1.47%
30 Sep 2024	196.97	196.92	198.98	194.20	-1.34	-0.68%
27 Sep 2024	198.31	199.58	201.67	197.08	0.05	0.03%
26 Sep 2024	198.26	196.31	199.26	194.50	5.36	2.78%
25 Sep 2024	192.90	200.49	200.90	190.72	-7.72	-3.85%
24 Sep 2024	200.62	205.01	205.01	199.88	-3.15	-1.55%
23 Sep 2024	203.77	207.00	207.00	203.24	-2.02	-0.98%
20 Sep 2024	205.79	207.58	208.03	203.32	-3.83	-1.83%
19 Sep 2024	209.62	212.29	213.61	208.78	3.52	1.71%
18 Sep 2024	206.10	207.11	211.96	204.00	-0.11	-0.05%
17 Sep 2024	206.21	205.13	208.09	204.62	2.48	1.22%
16 Sep 2024	203.73	200.00	205.00	199.31	5.12	2.58%
13 Sep 2024	198.61	195.06	198.94	194.89	4.29	2.21%
12 Sep 2024	194.32	193.67	195.00	189.63	0.73	0.38%
11 Sep 2024	193.59	189.06	194.14	187.87	3.57	1.88%
10 Sep 2024	190.02	187.76	193.29	186.21	1.86	0.99%
09 Sep 2024	188.16	188.43	190.78	187.11	0.20	0.11%
06 Sep 2024	187.96	191.10	191.66	186.56	-3.23	-1.69%
05 Sep 2024	191.19	192.00	192.75	187.10	-0.58	-0.30%
04 Sep 2024	191.77	192.01	192.43	190.18	-0.27	-0.14%
03 Sep 2024	192.04	195.24	198.58	191.40	-5.71	-2.89%
30 Aug 2024	197.75	200.22	200.22	194.55	-1.54	-0.77%
29 Aug 2024	199.29	199.13	202.38	197.61	2.33	1.18%
28 Aug 2024	196.96	202.74	202.84	196.25	-6.34	-3.12%
27 Aug 2024	203.30	203.98	204.28	200.61	-1.30	-0.64%
26 Aug 2024	204.60	206.00	206.33	202.81	-0.67	-0.33%
23 Aug 2024	205.27	204.99	205.76	201.92	3.94	1.96%
22 Aug 2024	201.33	204.55	205.09	200.62	-3.05	-1.49%
21 Aug 2024	204.38	203.05	204.52	201.41	1.88	0.93%
20 Aug 2024	202.50	204.53	205.12	202.27	-1.52	-0.75%
19 Aug 2024	204.02	202.37	205.00	201.61	2.15	1.07%
16 Aug 2024	201.87	201.79	203.53	200.44	-0.22	-0.11%
15 Aug 2024	202.09	202.76	205.40	201.19	3.54	1.78%
14 Aug 2024	198.55	204.82	205.63	198.47	-4.94	-2.43%
13 Aug 2024	203.49	194.68	203.68	193.64	9.18	4.72%
12 Aug 2024	194.31	199.52	200.21	193.33	-6.66	-3.31%
09 Aug 2024	200.97	203.77	204.74	198.72	-0.96	-0.48%
08 Aug 2024	201.93	191.50	202.61	191.37	1.97	0.99%
07 Aug 2024	199.96	191.84	209.75	191.84	-28.84	-12.60%
06 Aug 2024	228.80	227.57	234.90	225.51	2.40	1.06%
05 Aug 2024	226.40	225.26	230.33	219.06	-7.20	-3.08%
02 Aug 2024	233.60	236.88	236.88	226.76	-9.24	-3.80%
01 Aug 2024	242.84	244.60	254.15	240.50	-1.26	-0.52%
31 Jul 2024	244.10	246.25	249.95	242.56	-1.19	-0.49%
30 Jul 2024	245.29	239.73	246.84	236.94	7.37	3.10%
29 Jul 2024	237.92	233.45	238.20	232.23	4.45	1.91%
26 Jul 2024	233.47	224.27	233.92	224.27	11.66	5.26%
25 Jul 2024	221.81	221.01	229.61	218.30	-0.60	-0.27%
24 Jul 2024	222.41	220.07	225.24	218.96	2.13	0.97%
23 Jul 2024	220.28	225.87	225.87	219.37	-7.34	-3.22%
22 Jul 2024	227.62	222.46	228.44	217.68	9.38	4.30%
19 Jul 2024	218.24	219.23	219.76	214.79	-0.34	-0.16%
18 Jul 2024	218.58	221.46	226.51	216.97	-4.57	-2.05%
17 Jul 2024	223.15	226.55	231.39	223.03	-4.16	-1.83%
16 Jul 2024	227.31	217.27	228.53	217.27	11.06	5.11%
15 Jul 2024	216.25	215.54	220.42	214.41	0.06	0.03%
12 Jul 2024	216.19	212.17	217.27	211.01	5.31	2.52%
11 Jul 2024	210.88	206.45	212.51	205.51	8.17	4.03%
10 Jul 2024	202.71	199.99	203.85	198.01	0.86	0.43%
09 Jul 2024	201.85	202.46	203.59	199.99	-0.61	-0.30%
08 Jul 2024	202.46	201.53	204.01	198.40	2.80	1.40%
05 Jul 2024	199.66	201.42	201.92	197.50	-1.76	-0.87%
03 Jul 2024	201.42	202.75	204.37	200.86	-0.06	-0.03%
02 Jul 2024	201.48	203.10	204.10	201.09	-1.76	-0.87%
01 Jul 2024	203.24	207.47	211.90	202.57	-3.34	-1.62%
28 Jun 2024	206.58	205.92	209.70	204.43	-0.77	-0.37%
27 Jun 2024	207.35	205.41	207.75	205.29	0.64	0.31%
26 Jun 2024	206.71	205.88	206.97	203.60	0.32	0.16%
25 Jun 2024	206.39	209.16	210.31	204.00	-3.46	-1.65%
24 Jun 2024	209.85	212.01	213.63	209.77	-1.75	-0.83%
21 Jun 2024	211.60	210.33	212.30	208.69	1.97	0.94%
20 Jun 2024	209.63	207.13	210.46	206.42	-0.17	-0.08%
18 Jun 2024	209.80	208.95	211.49	207.14	1.39	0.67%
17 Jun 2024	208.41	208.23	209.06	207.02	-1.06	-0.51%
14 Jun 2024	209.47	211.10	211.10	206.31	-2.97	-1.40%
13 Jun 2024	212.44	212.89	214.28	210.29	-1.40	-0.65%
12 Jun 2024	213.84	213.88	217.19	213.17	3.41	1.62%
11 Jun 2024	210.43	212.77	214.39	209.34	-4.08	-1.90%
10 Jun 2024	214.51	212.95	215.61	210.98	-0.28	-0.13%
07 Jun 2024	214.79	219.21	219.73	214.69	-6.83	-3.08%
06 Jun 2024	221.62	217.62	222.77	215.01	5.50	2.54%
05 Jun 2024	216.12	210.67	216.51	208.76	5.89	2.80%
04 Jun 2024	210.23	207.39	210.25	204.33	2.30	1.11%
03 Jun 2024	207.93	209.65	210.06	204.95	-0.51	-0.24%
31 May 2024	208.44	209.90	211.69	206.39	-1.28	-0.61%
30 May 2024	209.72	211.14	212.31	208.27	-1.76	-0.83%
29 May 2024	211.48	211.83	212.87	209.73	-3.03	-1.41%
28 May 2024	214.51	217.80	218.64	212.32	-2.70	-1.24%
24 May 2024	217.21	217.89	217.89	215.68	-0.34	-0.16%
23 May 2024	217.55	220.29	220.29	215.68	-1.45	-0.66%
22 May 2024	219.00	220.98	222.11	218.38	-2.48	-1.12%
21 May 2024	221.48	222.84	223.50	219.78	-1.58	-0.71%
20 May 2024	223.06	222.37	223.18	218.97	1.45	0.65%
17 May 2024	221.61	225.29	225.29	220.37	-3.14	-1.40%
16 May 2024	224.75	230.83	230.83	220.44	-7.81	-3.36%
15 May 2024	232.56	236.07	238.22	232.56	-0.26	-0.11%
14 May 2024	232.82	230.31	233.17	227.51	4.41	1.93%
13 May 2024	228.41	228.06	229.00	225.87	0.29	0.13%
10 May 2024	228.12	230.26	230.90	223.78	-1.97	-0.86%
09 May 2024	230.09	236.00	238.91	226.00	-5.20	-2.21%
08 May 2024	235.29	235.28	236.88	233.00	-1.01	-0.43%
07 May 2024	236.30	236.90	238.23	235.39	1.03	0.44%
06 May 2024	235.27	235.60	235.89	232.72	1.80	0.77%
03 May 2024	233.47	233.61	238.38	232.38	3.58	1.56%
02 May 2024	229.89	233.85	233.85	225.74	-2.80	-1.20%
01 May 2024	232.69	229.80	237.62	226.44	3.69	1.61%
30 Apr 2024	229.00	231.31	232.18	225.58	-3.10	-1.34%
29 Apr 2024	232.10	230.88	233.28	230.31	3.07	1.34%
26 Apr 2024	229.03	227.39	230.86	227.39	1.22	0.54%
25 Apr 2024	227.81	237.31	237.31	225.97	-11.62	-4.85%
24 Apr 2024	239.43	239.28	244.56	237.44	-0.70	-0.29%
23 Apr 2024	240.13	237.83	242.91	236.22	7.57	3.26%
22 Apr 2024	232.56	228.95	232.67	225.79	5.78	2.55%
19 Apr 2024	226.78	227.14	230.34	225.65	-0.77	-0.34%
18 Apr 2024	227.55	228.02	233.72	223.49	-2.54	-1.10%
17 Apr 2024	230.09	234.40	234.40	229.85	-2.25	-0.97%
16 Apr 2024	232.34	235.92	235.92	231.40	-3.59	-1.52%
15 Apr 2024	235.93	244.32	244.41	234.17	-5.41	-2.24%
12 Apr 2024	241.34	244.07	246.57	239.66	-5.08	-2.06%
11 Apr 2024	246.42	249.30	250.72	246.24	-1.07	-0.43%
10 Apr 2024	247.49	250.17	251.31	246.38	-9.66	-3.76%
09 Apr 2024	257.15	257.28	258.56	256.04	2.23	0.87%
08 Apr 2024	254.92	253.94	257.52	253.01	1.82	0.72%
05 Apr 2024	253.10	251.28	256.13	249.36	2.44	0.97%
04 Apr 2024	250.66	261.95	264.71	250.13	-8.65	-3.34%
03 Apr 2024	259.31	261.10	261.55	258.17	-2.51	-0.96%

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	0.0		733000.0	11789000.0	48201000.0	313817000.0
Beginning Cash Position			233119000.0	246314000.0	241214000.0	284480000.0
Capital Expenditure			-228772000.0	-324733000.0	-318528000.0	-232967000.0
Capital Expenditure Reported			-228772000.0	-324733000.0	-318528000.0	-232967000.0
Cash Flow From Continuing Financing Activities			672598000.0	-42397000.0	-85521000.0	-550927000.0
Cash Flow From Continuing Investing Activities			-1437932000.0	-607922000.0	-563155000.0	-245086000.0
Cash Flow From Continuing Operating Activities			760799000.0	619640000.0	683898000.0	734577000.0
Cash Flow From Discontinued Operation		0.0
Change In Account Payable			44901000.0	-2652000.0	-20427000.0	-14271000.0
Change In Accrued Expense			44304000.0	-42164000.0	12447000.0	-27604000.0
Change In Inventory			-25159000.0	-78523000.0	-62301000.0	16804000.0
Change In Other Working Capital			5529000.0	121355000.0	1335000.0	-26870000.0
Change In Payable			44901000.0	-2652000.0	-20427000.0	-14271000.0
Change In Payables And Accrued Expense			89205000.0	-44816000.0	-7980000.0	-41875000.0
Change In Receivables			-26633000.0	-150570000.0	-33434000.0	21612000.0
Change In Working Capital			42942000.0	-152554000.0	-102380000.0	-30329000.0
Changes In Account Receivables		-85627000.0
Changes In Cash			-4535000.0	-30679000.0	35222000.0	-61436000.0
Common Stock Payments			-40707000.0	-38651000.0	-24155000.0	-119175000.0
Deferred Income Tax			-24006000.0	-35884000.0	-50903000.0	-67428000.0
Deferred Tax			-24006000.0	-35884000.0	-50903000.0	-67428000.0
Depreciation Amortization Depletion			265540000.0	303870000.0	314124000.0	361741000.0
Depreciation And Amortization			265540000.0	303870000.0	314124000.0	361741000.0
Earnings Losses From Equity Investments			30420000.0	26775000.0	-97827000.0	12910000.0
Effect Of Exchange Rate Changes			17730000.0	25579000.0	8044000.0	-17474000.0
End Cash Position			246314000.0	241214000.0	284480000.0	205570000.0
Financing Cash Flow			672598000.0	-42397000.0	-85521000.0	-550927000.0
Free Cash Flow			532027000.0	294907000.0	365370000.0	501610000.0
Gain Loss On Sale Of Business	0.0		-25026000.0	-123405000.0	961000.0	659000.0
Income Tax Paid Supplemental Data			75441000.0	75909000.0	90374000.0	126062000.0
Interest Paid Supplemental Data			70775000.0	100754000.0	132101000.0	123452000.0
Investing Cash Flow			-1437932000.0	-607922000.0	-563155000.0	-245086000.0
Issuance Of Debt			6951113000.0	2952430000.0	776353000.0	1081581000.0
Long Term Debt Issuance			6951113000.0	2952430000.0	776353000.0	1081581000.0
Long Term Debt Payments			-6281132000.0	-2932636000.0	-851676000.0	-1493769000.0
Net Business Purchase And Sale			-1170401000.0	-120117000.0	-194785000.0	-5479000.0
Net Common Stock Issuance			-40707000.0	-38651000.0	-24155000.0	-119175000.0
Net Income From Continuing Operations			398837000.0	492608000.0	480370000.0	25291000.0
Net Investment Purchase And Sale			-39023000.0	-153725000.0	-47548000.0	-11189000.0
Net Issuance Payments Of Debt			669981000.0	19794000.0	-75323000.0	-412188000.0
Net Long Term Debt Issuance			669981000.0	19794000.0	-75323000.0	-412188000.0
Net Other Financing Charges			-2328000.0	-48650000.0	-11640000.0	-43442000.0
Net Other Investing Changes			264000.0	-9347000.0	-2294000.0	4549000.0
Operating Cash Flow			760799000.0	619640000.0	683898000.0	734577000.0
Operating Gains Losses			35358000.0	-96630000.0	-96866000.0	13569000.0
Other Non Cash Items			-31736000.0	16118000.0	1079000.0	33251000.0
Proceeds From Stock Option Exercised			45652000.0	25110000.0	25597000.0	23878000.0
Provisionand Write Offof Assets			1657000.0	6706000.0	18225000.0	14774000.0
Purchase Of Business			-1293095000.0	-283392000.0	-194785000.0	-5479000.0
Purchase Of Investment			-45555000.0	-158274000.0	-54215000.0	-52876000.0
Repayment Of Debt			-6281132000.0	-2932636000.0	-851676000.0	-1493769000.0
Repurchase Of Capital Stock			-40707000.0	-38651000.0	-24155000.0	-119175000.0
Sale Of Business	0.0		122694000.0	163275000.0	0.0	0.0
Sale Of Investment			6532000.0	4549000.0	6667000.0	41687000.0
Stock Based Compensation			71474000.0	73617000.0	72048000.0	69891000.0

Holidays

Historical Data

- CAGR 6.60%

Data Source: Yahoo

Performance

historical chart

Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator