- Sensexindia.in

Historical Data

- CAGR 19.73%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1998								-38.89% 0.66	16.67% 0.77	9.09% 0.84	7.14% 0.9	40.00% 1.26		0.66
1999	86.51% 2.35	-15.74% 1.98	47.47% 2.92	34.25% 3.92	-7.65% 3.62	20.17% 4.35	-11.95% 3.83	-25.07% 2.87	-16.72% 2.39	2.93% 2.46	-6.50% 2.3	56.09% 3.59	184.92%	0.79
2000	-10.31% 3.22	13.04% 3.64	1.37% 3.69	-34.96% 2.4	-12.92% 2.09	20.10% 2.51	46.22% 3.67	-24.80% 2.76	34.06% 3.7	-15.68% 3.12	-28.53% 2.23	5.83% 2.36	-34.26%	0.95
2001	19.92% 2.83	-36.75% 1.79	6.70% 1.91	21.99% 2.33	7.73% 2.51	4.78% 2.63	3.04% 2.71	-7.75% 2.5	-28.00% 1.8	2.78% 1.85	4.86% 1.94	23.71% 2.4	1.69%	1.14
2002	-2.92% 2.33	-22.75% 1.8	26.67% 2.28	4.39% 2.38	-10.92% 2.12	-3.30% 2.05	2.44% 2.1	14.76% 2.41	-25.31% 1.8	-9.44% 1.63	10.43% 1.8	2.78% 1.85	-22.92%	1.36
2003	9.19% 2.02	1.98% 2.06	6.80% 2.2	1.36% 2.23	26.46% 2.82	5.32% 2.97	2.02% 3.03	-1.65% 2.98	-12.08% 2.62	43.51% 3.76	11.70% 4.2	-0.71% 4.17	125.41%	1.63
2004	-0.96% 4.13	-5.57% 3.9	-5.38% 3.69	6.78% 3.94	5.08% 4.14	10.87% 4.59	-7.63% 4.24	-0.24% 4.23	16.31% 4.92	-17.89% 4.04	8.42% 4.38	5.48% 4.62	10.79%	1.95
2005	-6.93% 4.3	-14.42% 3.68	0.00% 3.68	7.34% 3.95	1.77% 4.02	8.46% 4.36	8.94% 4.75	-1.47% 4.68	-0.21% 4.67	2.78% 4.8	-2.29% 4.69	-7.89% 4.32	-6.49%	2.33
2006	15.74% 5	3.20% 5.16	0.58% 5.19	8.67% 5.64	-5.32% 5.34	11.99% 5.98	-27.42% 4.34	-7.14% 4.03	2.48% 4.13	14.77% 4.74	4.01% 4.93	8.72% 5.36	24.07%	2.79
2007	-11.38% 4.75	-1.26% 4.69	-4.69% 4.47	9.17% 4.88	11.27% 5.43	-2.58% 5.29	-3.59% 5.1	7.84% 5.5	-2.91% 5.34	7.68% 5.75	-16.17% 4.82	-2.07% 4.72	-11.94%	3.34
2008	-10.38% 4.23	-1.89% 4.15	3.61% 4.3	11.63% 4.8	-2.29% 4.69	-5.12% 4.45	12.13% 4.99	5.81% 5.28	-14.02% 4.54	-20.70% 3.6	-9.44% 3.26	0.92% 3.29	-30.30%	4.00
2009	-10.03% 2.96	-13.85% 2.55	18.82% 3.03	22.11% 3.7	-3.51% 3.57	11.76% 3.99	-8.02% 3.67	3.27% 3.79	8.71% 4.12	-5.83% 3.88	2.32% 3.97	5.29% 4.18	27.05%	4.79
2010	-3.35% 4.04	-2.72% 3.93	5.60% 4.15	5.78% 4.39	-7.06% 4.08	-4.90% 3.88	12.89% 4.38	-5.71% 4.13	17.92% 4.87	2.05% 4.97	6.04% 5.27	9.30% 5.76	37.80%	5.74
2011	-2.26% 5.63	0.71% 5.67	10.58% 6.27	8.45% 6.8	-7.21% 6.31	-6.02% 5.93	-0.84% 5.88	-12.93% 5.12	1.56% 5.2	18.27% 6.15	8.13% 6.65	0.30% 6.67	15.80%	6.87
2012	-14.99% 5.67	5.82% 6	15.17% 6.91	5.50% 7.29	1.37% 7.39	9.88% 8.12	1.60% 8.25	-1.58% 8.12	0.37% 8.15	1.72% 8.29	4.83% 8.69	2.88% 8.94	34.03%	8.23
2013	4.92% 9.38	7.36% 10.07	8.74% 10.95	-1.00% 10.84	3.14% 11.18	15.47% 12.91	21.22% 15.65	-5.11% 14.85	13.06% 16.79	5.42% 17.7	5.20% 18.62	-0.86% 18.46	106.49%	9.85
2014	-6.83% 17.2	16.86% 20.1	-7.11% 18.67	-13.82% 16.09	-1.49% 15.85	-0.19% 15.82	-9.17% 14.37	0.77% 14.48	7.39% 15.55	3.60% 16.11	5.71% 17.03	7.81% 18.36	-0.54%	11.79
2015	0.49% 18.45	7.97% 19.92	-0.70% 19.78	3.34% 20.44	2.20% 20.89	-3.64% 20.13	0.00% 20.13	-12.07% 17.7	-2.20% 17.31	17.33% 20.31	3.00% 20.92	-1.20% 20.67	12.58%	14.12
2016	-15.14% 17.54	0.97% 17.71	6.27% 18.82	4.84% 19.73	4.71% 20.66	5.86% 21.87	-4.94% 20.79	-0.29% 20.73	4.44% 21.65	-13.58% 18.71	2.14% 19.11	-1.36% 18.85	-8.81%	16.91
2017	7.21% 20.21	0.54% 20.32	1.97% 20.72	16.26% 24.09	8.59% 26.16	0.76% 26.36	4.55% 27.56	3.99% 28.66	-6.39% 26.83	10.25% 29.58	3.11% 30.5	-2.66% 29.69	57.51%	20.25
2018	16.57% 34.61	-1.16% 34.21	6.02% 36.27	1.10% 36.67	3.95% 38.12	8.24% 41.26	0.78% 41.58	6.35% 44.22	-4.84% 42.08	-14.12% 36.14	2.21% 36.94	-8.69% 33.73	13.61%	24.25
2019	15.83% 39.07	17.10% 45.75	1.95% 46.64	6.39% 49.62	2.70% 50.96	8.73% 55.41	11.06% 61.54	-0.08% 61.49	-3.53% 59.32	-7.37% 54.95	11.54% 61.29	-2.38% 59.83	77.38%	29.03
2020	9.14% 65.3	2.24% 66.76	-12.04% 58.72	10.41% 64.83	1.31% 65.68	8.21% 71.07	19.57% 84.98	-0.14% 84.86	-0.01% 84.85	-2.93% 82.36	10.56% 91.06	1.50% 92.43	54.49%	34.76
2021	-2.66% 89.97	-8.44% 82.38	-0.23% 82.19	3.95% 85.44	-0.05% 85.4	-3.02% 82.82	7.28% 88.85	-4.63% 84.74	1.56% 86.06	-0.01% 86.05	-9.63% 77.76	1.63% 79.03	-14.50%	41.62
2022	-11.22% 70.16	-13.04% 61.01	9.18% 66.61	-4.49% 63.62	-4.21% 60.94	-0.87% 60.41	20.16% 72.59	-4.06% 69.64	0.01% 69.65	18.77% 82.72	-2.03% 81.04	-4.64% 77.28	-2.21%	49.83
2023	0.80% 77.9	-9.29% 70.66	-2.56% 68.85	11.76% 76.95	3.18% 79.4	12.09% 89	-5.65% 83.97	-2.36% 81.99	-6.22% 76.89	-4.53% 73.41	13.12% 83.04	5.24% 87.39	13.08%	59.66
2024	-4.47% 83.48	4.25% 87.03	11.00% 96.6	-5.25% 91.53	-14.60% 78.17	-5.16% 74.14	5.23% 78.02	-0.92% 77.3	-2.41% 75.44	-3.51% 72.79	11.75% 81.34	-11.99% 71.59	-18.08%	71.43
2025	7.00% 76.6	-0.46% 76.25	3.91% 79.23	-0.06% 79.18									10.60%	85.52

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	10:1	28 Jun 2021

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
02 Apr 2025	79.18	78.79	80.02	78.33	-0.05	-0.06%
31 Mar 2025	79.23	79.10	79.76	78.26	-0.08	-0.10%
28 Mar 2025	79.31	80.13	80.20	78.57	-0.82	-1.02%
27 Mar 2025	80.13	80.39	80.86	79.47	-0.24	-0.30%
26 Mar 2025	80.37	80.44	81.16	79.97	0.14	0.17%
25 Mar 2025	80.23	79.82	80.69	79.57	0.09	0.11%
24 Mar 2025	80.14	79.39	80.68	79.04	1.68	2.14%
21 Mar 2025	78.46	78.52	78.72	77.35	-0.56	-0.71%
20 Mar 2025	79.02	78.69	79.85	78.34	-0.38	-0.48%
19 Mar 2025	79.40	78.23	80.01	77.96	1.04	1.33%
18 Mar 2025	78.36	79.39	80.47	78.30	-1.79	-2.23%
17 Mar 2025	80.15	78.67	80.77	78.65	1.42	1.80%
14 Mar 2025	78.73	76.43	78.92	75.78	3.29	4.36%
13 Mar 2025	75.44	76.62	77.57	75.21	-1.42	-1.85%
12 Mar 2025	76.86	76.92	77.22	75.69	-0.01	-0.01%
11 Mar 2025	76.87	79.90	80.05	76.73	-3.04	-3.80%
10 Mar 2025	79.91	79.63	83.03	79.19	0.52	0.65%
07 Mar 2025	79.39	76.68	79.67	75.79	2.53	3.29%
06 Mar 2025	76.86	77.06	78.57	76.77	-0.95	-1.22%
05 Mar 2025	77.81	75.22	78.20	75.21	2.23	2.95%
04 Mar 2025	75.58	75.15	76.00	74.08	0.19	0.25%
03 Mar 2025	75.39	76.01	77.35	75.20	-0.86	-1.13%
28 Feb 2025	76.25	75.63	76.40	74.14	1.89	2.54%
27 Feb 2025	74.36	76.64	76.68	73.65	-2.56	-3.33%
26 Feb 2025	76.92	77.23	78.60	76.83	-0.68	-0.88%
25 Feb 2025	77.60	77.47	77.79	76.88	0.11	0.14%
24 Feb 2025	77.49	77.44	77.85	76.34	0.70	0.91%
21 Feb 2025	76.79	78.33	79.04	76.49	-1.54	-1.97%
20 Feb 2025	78.33	79.21	79.45	77.91	-0.88	-1.11%
19 Feb 2025	79.21	72.83	79.32	72.50	3.75	4.97%
18 Feb 2025	75.46	74.36	75.62	73.90	1.40	1.89%
14 Feb 2025	74.06	74.10	74.46	73.32	0.50	0.68%
13 Feb 2025	73.56	73.43	74.02	72.52	0.29	0.40%
12 Feb 2025	73.27	74.11	74.53	72.86	-2.73	-3.59%
11 Feb 2025	76.00	76.21	77.00	75.29	-0.97	-1.26%
10 Feb 2025	76.97	77.72	77.72	76.52	-0.28	-0.36%
07 Feb 2025	77.25	78.39	78.39	77.17	-0.94	-1.20%
06 Feb 2025	78.19	78.09	78.39	77.09	0.47	0.60%
05 Feb 2025	77.72	76.62	77.96	75.64	0.26	0.34%
04 Feb 2025	77.46	76.51	78.10	76.23	0.66	0.86%
03 Feb 2025	76.80	76.52	77.90	76.08	0.20	0.26%
31 Jan 2025	76.60	76.19	77.43	76.06	0.08	0.10%
30 Jan 2025	76.52	76.81	77.53	75.91	0.87	1.15%
29 Jan 2025	75.65	76.28	76.80	75.46	-0.47	-0.62%
28 Jan 2025	76.12	75.87	77.54	75.72	-0.32	-0.42%
27 Jan 2025	76.44	73.52	76.53	73.49	2.28	3.07%
24 Jan 2025	74.16	74.00	75.41	73.11	-0.22	-0.30%
23 Jan 2025	74.38	73.60	74.95	73.16	0.37	0.50%
22 Jan 2025	74.01	74.16	75.04	73.51	-0.15	-0.20%
21 Jan 2025	74.16	74.45	74.99	73.97	0.31	0.42%
17 Jan 2025	73.85	75.06	75.06	72.99	0.43	0.59%
16 Jan 2025	73.42	73.16	73.55	71.82	0.20	0.27%
15 Jan 2025	73.22	71.14	74.38	71.14	3.61	5.19%
14 Jan 2025	69.61	69.43	70.21	68.41	0.32	0.46%
13 Jan 2025	69.29	69.81	70.10	68.77	-0.58	-0.83%
10 Jan 2025	69.87	70.33	70.74	69.44	-1.47	-2.06%
08 Jan 2025	71.34	70.63	71.61	70.29	0.98	1.39%
07 Jan 2025	70.36	71.22	72.21	70.28	-0.85	-1.19%
06 Jan 2025	71.21	72.16	73.00	71.13	-1.04	-1.44%
03 Jan 2025	72.25	70.86	72.40	70.70	1.42	2.00%
02 Jan 2025	70.83	72.17	72.94	70.50	-0.76	-1.06%
31 Dec 2024	71.59	72.04	72.49	70.74	-0.23	-0.32%
30 Dec 2024	71.82	71.69	72.40	71.00	-0.40	-0.55%
27 Dec 2024	72.22	72.28	72.80	71.69	-0.88	-1.20%
26 Dec 2024	73.10	72.38	73.52	71.80	0.15	0.21%
24 Dec 2024	72.95	72.33	73.00	71.93	0.21	0.29%
23 Dec 2024	72.74	70.12	72.86	70.11	1.30	1.82%
20 Dec 2024	71.44	69.89	71.86	69.61	1.60	2.29%
19 Dec 2024	69.84	70.65	72.10	69.75	-0.93	-1.31%
18 Dec 2024	70.77	73.12	74.26	70.76	-2.36	-3.23%
17 Dec 2024	73.13	74.76	76.45	73.08	-2.09	-2.78%
16 Dec 2024	75.22	75.05	77.00	74.37	0.15	0.20%
13 Dec 2024	75.07	77.69	78.12	74.59	-3.18	-4.06%
12 Dec 2024	78.25	77.72	78.52	76.91	0.67	0.86%
11 Dec 2024	77.58	77.14	78.13	76.89	1.15	1.50%
10 Dec 2024	76.43	78.46	78.46	76.08	-2.22	-2.82%
09 Dec 2024	78.65	77.36	79.11	77.06	1.33	1.72%
06 Dec 2024	77.32	77.40	78.36	77.04	0.29	0.38%
05 Dec 2024	77.03	79.38	79.49	74.36	-2.72	-3.41%
04 Dec 2024	79.75	80.17	80.85	79.58	-0.40	-0.50%
03 Dec 2024	80.15	79.27	80.64	79.09	0.08	0.10%
02 Dec 2024	80.07	80.70	81.23	79.92	-1.27	-1.56%
29 Nov 2024	81.34	82.36	82.49	81.10	-0.63	-0.77%
27 Nov 2024	81.97	80.53	82.23	80.17	2.05	2.57%
26 Nov 2024	79.92	80.41	81.14	79.48	-0.36	-0.45%
25 Nov 2024	80.28	80.87	81.75	79.80	0.47	0.59%
22 Nov 2024	79.81	76.90	80.61	76.90	2.81	3.65%
21 Nov 2024	77.00	76.82	77.20	74.90	0.73	0.96%
20 Nov 2024	76.27	71.52	76.46	71.51	4.18	5.80%
19 Nov 2024	72.09	72.87	73.30	71.96	-1.26	-1.72%
18 Nov 2024	73.35	71.35	73.47	70.77	2.10	2.95%
15 Nov 2024	71.25	74.96	74.98	71.06	-3.79	-5.05%
14 Nov 2024	75.04	75.46	76.36	74.85	-0.73	-0.96%
13 Nov 2024	75.77	75.46	76.33	75.34	0.36	0.48%
12 Nov 2024	75.41	75.70	76.16	75.11	-0.46	-0.61%
11 Nov 2024	75.87	77.86	78.00	75.85	-1.52	-1.96%
08 Nov 2024	77.39	76.50	77.64	76.49	1.09	1.43%
07 Nov 2024	76.30	74.80	76.91	74.74	1.43	1.91%
06 Nov 2024	74.87	76.89	76.99	74.35	-0.47	-0.62%
05 Nov 2024	75.34	74.02	75.91	73.71	1.51	2.05%
04 Nov 2024	73.83	72.69	74.41	72.68	1.33	1.83%
01 Nov 2024	72.50	72.71	73.75	71.96	-0.29	-0.40%
31 Oct 2024	72.79	73.42	74.18	72.79	-0.67	-0.91%
30 Oct 2024	73.46	73.30	74.29	73.09	0.22	0.30%
29 Oct 2024	73.24	75.22	75.61	73.20	-1.07	-1.44%
28 Oct 2024	74.31	74.97	75.47	73.49	-0.17	-0.23%
25 Oct 2024	74.48	74.39	75.62	73.86	0.57	0.77%
24 Oct 2024	73.91	72.56	74.84	71.63	1.09	1.50%
23 Oct 2024	72.82	72.44	72.96	68.26	-4.05	-5.27%
22 Oct 2024	76.87	77.57	77.74	75.99	-0.49	-0.63%
21 Oct 2024	77.36	78.49	79.27	77.00	-1.89	-2.38%
18 Oct 2024	79.25	78.47	79.78	77.93	0.92	1.17%
17 Oct 2024	78.33	77.30	78.52	76.79	1.10	1.42%
16 Oct 2024	77.23	78.28	78.77	76.21	-0.99	-1.27%
15 Oct 2024	78.22	77.41	78.83	77.31	0.88	1.14%
14 Oct 2024	77.34	76.68	77.41	75.97	1.07	1.40%
11 Oct 2024	76.27	74.90	76.91	74.89	1.44	1.92%
10 Oct 2024	74.83	74.88	75.56	74.26	-0.87	-1.15%
09 Oct 2024	75.70	75.11	76.17	74.78	0.55	0.73%
08 Oct 2024	75.15	73.22	76.73	73.22	1.85	2.52%
07 Oct 2024	73.30	73.99	74.21	72.76	-0.80	-1.08%
04 Oct 2024	74.10	74.44	74.58	73.15	0.20	0.27%
03 Oct 2024	73.90	74.44	74.92	73.89	-1.21	-1.61%
02 Oct 2024	75.11	73.87	75.19	73.70	0.46	0.62%
01 Oct 2024	74.65	75.36	75.44	73.76	-0.79	-1.05%
30 Sep 2024	75.44	74.95	75.67	74.45	0.43	0.57%
27 Sep 2024	75.01	75.46	76.23	74.87	0.28	0.37%
26 Sep 2024	74.73	75.50	75.51	73.78	1.03	1.40%
25 Sep 2024	73.70	76.35	76.35	73.59	-2.64	-3.46%
24 Sep 2024	76.34	77.02	77.41	76.30	-1.03	-1.33%
23 Sep 2024	77.37	77.80	78.27	76.99	0.00	0.00%
20 Sep 2024	77.37	78.99	79.00	76.73	-1.92	-2.42%
19 Sep 2024	79.29	78.88	80.28	78.60	2.44	3.18%
18 Sep 2024	76.85	75.82	77.21	73.84	1.12	1.48%
17 Sep 2024	75.73	78.33	78.64	75.66	-2.17	-2.79%
16 Sep 2024	77.90	79.86	80.45	77.84	-0.97	-1.23%
13 Sep 2024	78.87	77.68	79.19	77.61	0.90	1.15%
12 Sep 2024	77.97	79.40	79.76	76.94	-1.64	-2.06%
11 Sep 2024	79.61	78.76	79.75	77.00	0.41	0.52%
10 Sep 2024	79.20	79.77	79.85	77.58	-0.33	-0.41%
09 Sep 2024	79.53	77.66	80.00	76.92	2.08	2.69%
06 Sep 2024	77.45	77.77	79.17	77.11	0.09	0.12%
05 Sep 2024	77.36	77.67	77.77	76.17	0.16	0.21%
04 Sep 2024	77.20	76.01	77.33	76.01	1.27	1.67%
03 Sep 2024	75.93	76.82	77.52	75.33	-1.37	-1.77%
30 Aug 2024	77.30	77.68	78.02	76.50	0.19	0.25%
29 Aug 2024	77.11	76.89	78.07	76.41	0.58	0.76%
28 Aug 2024	76.53	77.25	77.26	75.90	-0.64	-0.83%
27 Aug 2024	77.17	77.52	77.75	76.49	-0.68	-0.87%
26 Aug 2024	77.85	77.45	78.59	77.45	0.86	1.12%
23 Aug 2024	76.99	75.86	78.39	75.86	1.44	1.91%
22 Aug 2024	75.55	75.94	76.18	75.02	-0.04	-0.05%
21 Aug 2024	75.59	75.16	75.65	74.84	0.75	1.00%
20 Aug 2024	74.84	75.23	75.47	74.38	-0.07	-0.09%
19 Aug 2024	74.91	74.04	74.92	74.01	0.87	1.18%
16 Aug 2024	74.04	74.55	74.73	73.38	-0.51	-0.68%
15 Aug 2024	74.55	73.98	74.77	73.46	1.01	1.37%
14 Aug 2024	73.54	73.10	74.03	72.75	0.37	0.51%
13 Aug 2024	73.17	72.14	73.64	71.79	1.14	1.58%
12 Aug 2024	72.03	73.82	73.82	71.69	-1.85	-2.50%
09 Aug 2024	73.88	73.69	74.19	72.92	-0.07	-0.09%
08 Aug 2024	73.95	74.05	74.97	73.44	0.01	0.01%
07 Aug 2024	73.94	73.91	76.22	73.81	0.38	0.52%
06 Aug 2024	73.56	72.38	74.87	72.32	0.86	1.18%
05 Aug 2024	72.70	77.33	77.34	72.56	-2.57	-3.41%
02 Aug 2024	75.27	77.05	77.91	74.75	-1.87	-2.42%
01 Aug 2024	77.14	78.11	78.35	76.11	-0.88	-1.13%
31 Jul 2024	78.02	78.64	80.04	77.78	-0.46	-0.59%
30 Jul 2024	78.48	79.16	79.36	77.74	-0.31	-0.39%
29 Jul 2024	78.79	79.13	79.90	78.03	0.28	0.36%
26 Jul 2024	78.51	78.63	79.34	77.78	0.67	0.86%
25 Jul 2024	77.84	75.87	78.91	75.00	1.49	1.95%
24 Jul 2024	76.35	75.36	81.63	73.03	1.51	2.02%
23 Jul 2024	74.84	76.29	76.77	74.57	-0.67	-0.89%
22 Jul 2024	75.51	74.13	75.60	73.85	1.11	1.49%
19 Jul 2024	74.40	75.22	75.58	73.65	-0.87	-1.16%
18 Jul 2024	75.27	75.62	76.67	74.85	-0.65	-0.86%
17 Jul 2024	75.92	76.53	77.18	75.66	-1.05	-1.36%
16 Jul 2024	76.97	76.09	76.97	75.54	0.96	1.26%
15 Jul 2024	76.01	75.42	76.75	74.86	0.22	0.29%
12 Jul 2024	75.79	75.49	76.68	74.67	0.59	0.78%
11 Jul 2024	75.20	73.49	75.67	72.97	3.36	4.68%
10 Jul 2024	71.84	71.99	71.99	70.86	0.25	0.35%
09 Jul 2024	71.59	72.63	73.00	71.56	-1.04	-1.43%
08 Jul 2024	72.63	73.17	73.92	72.50	-0.52	-0.71%
05 Jul 2024	73.15	73.83	73.91	72.78	-0.68	-0.92%
03 Jul 2024	73.83	74.15	74.44	73.51	-0.39	-0.53%
02 Jul 2024	74.22	74.50	74.88	73.66	0.34	0.46%
01 Jul 2024	73.88	73.93	74.38	73.22	-0.26	-0.35%
28 Jun 2024	74.14	74.26	74.46	73.61	-0.12	-0.16%
27 Jun 2024	74.26	72.68	74.27	72.56	1.41	1.94%
26 Jun 2024	72.85	73.66	73.66	72.01	-1.05	-1.42%
25 Jun 2024	73.90	74.03	74.27	72.80	-0.46	-0.62%
24 Jun 2024	74.36	74.25	74.97	73.23	0.42	0.57%
21 Jun 2024	73.94	73.31	74.22	72.88	0.87	1.19%
20 Jun 2024	73.07	72.98	73.55	72.51	0.34	0.47%
18 Jun 2024	72.73	73.58	73.70	71.90	-0.47	-0.64%
17 Jun 2024	73.20	73.29	73.95	72.22	-0.73	-0.99%
14 Jun 2024	73.93	75.00	75.36	73.77	-1.27	-1.69%
13 Jun 2024	75.20	76.75	77.34	75.12	-2.44	-3.14%
12 Jun 2024	77.64	78.86	79.83	77.33	0.93	1.21%
11 Jun 2024	76.71	76.09	76.91	75.05	0.28	0.37%
10 Jun 2024	76.43	76.15	76.72	75.71	0.22	0.29%
07 Jun 2024	76.21	76.30	76.80	75.45	-0.84	-1.09%
06 Jun 2024	77.05	77.82	78.14	76.76	-1.01	-1.29%
05 Jun 2024	78.06	78.42	78.87	77.96	-0.56	-0.71%
04 Jun 2024	78.62	78.02	79.29	78.02	0.57	0.73%
03 Jun 2024	78.05	78.49	78.59	76.49	-0.12	-0.15%
31 May 2024	78.17	79.28	79.73	77.37	-0.88	-1.11%
30 May 2024	79.05	80.00	80.45	78.06	-1.08	-1.35%
29 May 2024	80.13	82.26	82.39	80.01	-3.13	-3.76%
28 May 2024	83.26	85.50	85.78	82.70	-2.67	-3.11%
24 May 2024	85.93	85.76	87.04	85.30	0.24	0.28%
23 May 2024	85.69	87.27	87.27	85.38	-1.50	-1.72%
22 May 2024	87.19	86.94	87.67	86.50	0.34	0.39%
21 May 2024	86.85	87.47	87.86	86.75	-0.67	-0.77%
20 May 2024	87.52	87.63	87.63	86.00	0.02	0.02%
17 May 2024	87.50	88.13	88.13	87.16	-0.63	-0.71%
16 May 2024	88.13	88.65	89.29	88.07	-0.35	-0.40%
15 May 2024	88.48	88.38	89.33	87.78	0.70	0.80%
14 May 2024	87.78	89.08	89.84	87.36	-0.80	-0.90%
13 May 2024	88.58	90.36	90.93	88.49	-1.30	-1.45%
10 May 2024	89.88	90.97	91.24	89.83	-1.46	-1.60%
09 May 2024	91.34	90.66	91.78	89.89	1.02	1.13%
08 May 2024	90.32	92.01	92.18	90.06	-2.14	-2.31%
07 May 2024	92.46	91.54	92.74	91.16	1.16	1.27%
06 May 2024	91.30	91.52	91.95	90.61	0.07	0.08%
03 May 2024	91.23	91.05	91.93	90.64	1.47	1.64%
02 May 2024	89.76	90.62	90.62	88.87	-0.60	-0.66%
01 May 2024	90.36	90.20	92.40	89.44	-1.17	-1.28%
30 Apr 2024	91.53	92.84	92.84	91.03	-0.97	-1.05%
29 Apr 2024	92.50	92.65	93.29	91.97	-0.15	-0.16%
26 Apr 2024	92.65	89.93	93.27	89.80	2.31	2.56%
25 Apr 2024	90.34	91.96	92.42	88.79	-1.61	-1.75%
24 Apr 2024	91.95	92.53	93.94	88.83	7.33	8.66%
23 Apr 2024	84.62	85.53	86.04	84.40	-0.69	-0.81%
22 Apr 2024	85.31	83.38	86.27	83.16	1.05	1.25%
19 Apr 2024	84.26	85.00	85.28	84.07	0.08	0.10%
18 Apr 2024	84.18	85.96	86.19	84.13	-1.28	-1.50%
17 Apr 2024	85.46	86.43	87.05	85.40	-0.83	-0.96%
16 Apr 2024	86.29	87.35	87.73	85.65	-1.24	-1.42%
15 Apr 2024	87.53	91.58	91.69	86.76	-2.81	-3.11%
12 Apr 2024	90.34	92.03	92.21	89.96	-2.45	-2.64%
11 Apr 2024	92.79	91.14	93.59	90.47	2.14	2.36%
10 Apr 2024	90.65	92.64	92.88	89.60	-5.04	-5.27%
09 Apr 2024	95.69	94.99	95.71	94.23	1.47	1.56%
08 Apr 2024	94.22	95.11	95.32	93.72	-0.53	-0.56%
05 Apr 2024	94.75	91.90	95.49	91.69	2.94	3.20%
04 Apr 2024	91.81	94.44	95.52	91.76	-1.56	-1.67%
03 Apr 2024	93.37	93.19	93.70	92.28	0.20	0.21%

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

	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-12-31
Asset Impairment Charge		10928000.0	18300000.0	35000000.0	36400000.0
Beginning Cash Position		3755912000.0	3827100000.0	4968000000.0	5215900000.0
Capital Expenditure		-65220000.0	-93800000.0	-142800000.0	-637900000.0
Cash Flow From Continuing Financing Activities		-15679000.0	734000000.0	-3700000.0	-13700000.0
Cash Flow From Continuing Investing Activities		-381343000.0	-69100000.0	-238600000.0	-912900000.0
Cash Flow From Continuing Operating Activities		469731000.0	478700000.0	489500000.0	392600000.0
Change In Account Payable		-30051000.0	23200000.0	33900000.0	43500000.0
Change In Income Tax Payable		5860000.0	-19300000.0	10700000.0	22400000.0
Change In Other Current Assets		-502000.0	2200000.0	-1000000.0	-500000.0
Change In Other Current Liabilities		-30904000.0	-37400000.0	-39200000.0	-38000000.0
Change In Other Working Capital		-54642000.0	-110000000.0	-121500000.0	-109000000.0
Change In Payable		-24191000.0	3900000.0	44600000.0	65900000.0
Change In Payables And Accrued Expense		-24191000.0	3900000.0	44600000.0	65900000.0
Change In Prepaid Assets		-14873000.0	-17900000.0	-16200000.0	-7400000.0
Change In Receivables		-29630000.0	-46400000.0	-66600000.0	-30200000.0
Change In Tax Payable		5860000.0	-19300000.0	10700000.0	22400000.0
Change In Working Capital		-154742000.0	-205600000.0	-199900000.0	-119200000.0
Changes In Account Receivables		-29630000.0	-46400000.0	-66600000.0	-30200000.0
Changes In Cash		72709000.0	1143600000.0	247200000.0	-534000000.0
Common Stock Issuance		0.0	745700000.0	0.0	0.0
Common Stock Payments	-38867000.0	-33314000.0
Deferred Income Tax		24165000.0	-31200000.0	-37200000.0	-50100000.0
Deferred Tax		24165000.0	-31200000.0	-37200000.0	-50100000.0
Depreciation Amortization Depletion		139558000.0	137900000.0	107500000.0	146900000.0
Depreciation And Amortization		139558000.0	137900000.0	107500000.0	146900000.0
Effect Of Exchange Rate Changes		-1495000.0	-2700000.0	700000.0	-900000.0
End Cash Position		3827126000.0	4968000000.0	5215900000.0	4681000000.0
Financing Cash Flow		-15679000.0	734000000.0	-3700000.0	-13700000.0
Free Cash Flow		404511000.0	384900000.0	346700000.0	-245300000.0
Income Tax Paid Supplemental Data		82117000.0	169200000.0	163200000.0	99800000.0
Interest Paid Supplemental Data		31510000.0	29900000.0	30700000.0	31000000.0
Investing Cash Flow		-381343000.0	-69100000.0	-238600000.0	-912900000.0
Issuance Of Capital Stock		0.0	745700000.0	0.0	0.0
Issuance Of Debt	1744210000.0	0.0	0.0
Long Term Debt Issuance	1744210000.0	0.0	0.0
Long Term Debt Payments		0.0	-2200000.0	-700000.0	-5100000.0
Net Business Purchase And Sale		-192971000.0	-6300000.0	-99600000.0	-276700000.0
Net Common Stock Issuance		0.0	745700000.0	0.0	0.0
Net Income From Continuing Operations		292564000.0	369500000.0	374700000.0	138700000.0
Net Investment Purchase And Sale		0.0	900000.0	3800000.0	0.0
Net Issuance Payments Of Debt		0.0	-2200000.0	-700000.0	-5100000.0
Net Long Term Debt Issuance		0.0	-2200000.0	-700000.0	-5100000.0
Net Other Financing Charges		-33725000.0	-23000000.0	-26400000.0	-33100000.0
Net Other Investing Changes		-123764000.0	-35169000.0	-117500000.0
Net PPEPurchase And Sale		-64608000.0	-63700000.0	-142800000.0	-636200000.0
Operating Cash Flow		469731000.0	478700000.0	489500000.0	392600000.0
Other Non Cash Items		93549000.0	114600000.0	124400000.0	150900000.0
Proceeds From Stock Option Exercised		18046000.0	13500000.0	23400000.0	24500000.0
Provisionand Write Offof Assets	25212000.0
Purchase Of Business		-192971000.0	-6300000.0	-99600000.0	-276700000.0
Purchase Of PPE		-65220000.0	-93800000.0	-142800000.0	-637900000.0
Repayment Of Debt		0.0	-2200000.0	-700000.0	-5100000.0
Repurchase Of Capital Stock	-38867000.0	-33314000.0
Sale Of Investment		0.0	900000.0	3800000.0	0.0
Sale Of PPE		612000.0	30100000.0	0.0	1700000.0
Stock Based Compensation		63709000.0	75200000.0	85000000.0	89000000.0

Holidays

Historical Data

- CAGR 19.73%

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