- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 46.45%

- CAGR 15.46%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1993											-16.28% 1.08	-7.41% 1		1.08
1994	-7.00% 0.93	-1.08% 0.92	0.00% 0.92	-6.52% 0.86	-3.49% 0.83	-13.25% 0.72	9.72% 0.79	13.92% 0.9	0.00% 0.9	-5.56% 0.85	-4.71% 0.81	-14.81% 0.69	-31.00%	1.25
1995	4.35% 0.72	4.17% 0.75	10.67% 0.83	13.25% 0.94	-34.04% 0.62	-9.68% 0.56	-19.64% 0.45	0.00% 0.45	0.00% 0.45	-26.67% 0.33	15.15% 0.38	-15.79% 0.32	-53.62%	1.44
1996	9.38% 0.35	-5.71% 0.33	24.24% 0.41	-7.32% 0.38	23.68% 0.47	2.13% 0.48	-14.58% 0.41	19.51% 0.49	2.04% 0.5	-12.00% 0.44	11.36% 0.49	-22.45% 0.38	18.75%	1.66
1997	0.00% 0.38	-2.63% 0.37	2.70% 0.38	7.89% 0.41	2.44% 0.42	-2.38% 0.41	-4.88% 0.39	7.69% 0.42	2.38% 0.43	2.33% 0.44	4.55% 0.46	-8.70% 0.42	10.53%	1.92
1998	7.14% 0.45	-2.22% 0.44	-9.09% 0.4	-2.50% 0.39	2.56% 0.4	-5.00% 0.38	-15.79% 0.32	-12.50% 0.28	0.00% 0.28	-46.43% 0.15	-20.00% 0.12	0.00% 0.12	-71.43%	2.22
1999	8.33% 0.13	23.08% 0.16	-12.50% 0.14	0.00% 0.14	35.71% 0.19	5.26% 0.2	-10.00% 0.18	-11.11% 0.16	6.25% 0.17	-5.88% 0.16	0.00% 0.16	-6.25% 0.15	25.00%	2.56
2000	0.00% 0.15	26.67% 0.19	15.79% 0.22	0.00% 0.22	-18.18% 0.18	0.00% 0.18	11.11% 0.2	50.00% 0.3	0.00% 0.3	-6.67% 0.28	-10.71% 0.25	16.00% 0.29	93.33%	2.96
2001	-27.59% 0.21	4.76% 0.22	-13.64% 0.19	0.00% 0.19	15.79% 0.22	0.00% 0.22	4.55% 0.23	4.35% 0.24	-8.33% 0.22	0.00% 0.22	-4.55% 0.21	14.29% 0.24	-17.24%	3.42
2002	20.83% 0.29	-3.45% 0.28	3.57% 0.29	0.00% 0.29	-10.34% 0.26	-3.85% 0.25	0.00% 0.25	4.00% 0.26	-3.85% 0.25	-16.00% 0.21	0.00% 0.21	-9.52% 0.19	-20.83%	3.95
2003	26.32% 0.24	8.33% 0.26	-11.54% 0.23	43.48% 0.33	6.06% 0.35	2.86% 0.36	27.78% 0.46	10.87% 0.51	9.80% 0.56	42.86% 0.8	16.25% 0.93	22.58% 1.14	500.00%	4.56
2004	3.51% 1.18	23.73% 1.46	-1.37% 1.44	3.47% 1.49	-6.71% 1.39	17.99% 1.64	-1.22% 1.62	0.62% 1.63	15.95% 1.89	11.11% 2.1	15.24% 2.42	7.85% 2.61	128.95%	5.26
2005	-17.62% 2.15	6.05% 2.28	-12.72% 1.99	-41.21% 1.17	15.38% 1.35	1.48% 1.37	13.87% 1.56	-17.31% 1.29	3.88% 1.34	-29.10% 0.95	34.74% 1.28	19.53% 1.53	-41.38%	6.07
2006	15.69% 1.77	6.21% 1.88	19.68% 2.25	5.33% 2.37	-16.88% 1.97	8.63% 2.14	10.75% 2.37	-3.80% 2.28	15.35% 2.63	12.17% 2.95	5.08% 3.1	7.42% 3.33	117.65%	7.01
2007	-2.70% 3.24	11.73% 3.62	9.12% 3.95	6.58% 4.21	15.91% 4.88	14.96% 5.61	2.14% 5.73	-8.73% 5.23	16.63% 6.1	27.38% 7.77	3.09% 8.01	7.49% 8.61	158.56%	8.09
2008	-21.72% 6.74	-8.75% 6.15	-2.60% 5.99	28.05% 7.67	-0.91% 7.6	1.71% 7.73	-18.76% 6.28	0.64% 6.32	-8.54% 5.78	-18.51% 4.71	-29.72% 3.31	34.14% 4.44	-48.43%	9.34
2009	-34.68% 2.9	-21.03% 2.29	28.82% 2.95	6.44% 3.14	2.55% 3.22	21.12% 3.9	-3.59% 3.76	0.80% 3.79	24.27% 4.71	5.73% 4.98	3.41% 5.15	9.71% 5.65	27.25%	10.78
2010	-3.54% 5.45	22.57% 6.68	14.82% 7.67	1.83% 7.81	2.94% 8.04	-1.24% 7.94	6.80% 8.48	-14.62% 7.24	15.06% 8.33	16.21% 9.68	32.44% 12.82	3.67% 13.29	135.22%	12.45
2011	-7.98% 12.23	20.20% 14.7	-2.31% 14.36	-1.53% 14.14	7.36% 15.18	-3.23% 14.69	12.59% 16.54	-10.34% 14.83	4.72% 15.53	23.70% 19.21	-5.47% 18.16	-30.62% 12.6	-5.19%	14.37
2012	6.98% 13.48	-7.57% 12.46	-15.65% 10.51	-19.12% 8.5	9.18% 9.28	-20.91% 7.34	-5.31% 6.95	18.71% 8.25	-25.94% 6.11	-21.93% 4.77	33.75% 6.38	5.17% 6.71	-46.75%	16.59
2013	-0.75% 6.66	1.20% 6.74	37.69% 9.28	-0.97% 9.19	-2.61% 8.95	-5.92% 8.42	8.67% 9.15	6.99% 9.79	12.26% 10.99	4.37% 11.47	20.05% 13.77	2.25% 14.08	109.84%	19.15
2014	-7.74% 12.99	-4.62% 12.39	7.26% 13.29	-0.98% 13.16	-2.13% 12.88	11.72% 14.39	2.50% 14.75	4.20% 15.37	5.40% 16.2	-10.00% 14.58	10.56% 16.12	-5.89% 15.17	7.74%	22.11
2015	-27.42% 11.01	12.35% 12.37	-1.78% 12.15	1.48% 12.33	-7.87% 11.36	5.55% 11.99	1.33% 12.15	-11.69% 10.73	-9.79% 9.68	-4.13% 9.28	-12.07% 8.16	-3.55% 7.87	-48.12%	25.53
2016	4.70% 8.24	14.44% 9.43	5.83% 9.98	-3.41% 9.64	-9.02% 8.77	9.35% 9.59	14.70% 11	-1.00% 10.89	-8.82% 9.93	-12.39% 8.7	13.91% 9.91	-6.86% 9.23	17.28%	29.48
2017	4.01% 9.6	-8.23% 8.81	12.94% 9.95	-0.20% 9.93	16.41% 11.56	-1.56% 11.38	-5.01% 10.81	-1.48% 10.65	7.04% 11.4	-0.26% 11.37	9.50% 12.45	7.47% 13.38	44.96%	34.04
2018	6.73% 14.28	10.36% 15.76	-4.76% 15.01	3.53% 15.54	21.36% 18.86	-0.21% 18.82	-0.05% 18.81	7.97% 20.31	-2.71% 19.76	7.24% 21.19	4.81% 22.21	-3.96% 21.33	59.42%	39.30
2019	0.38% 21.41	15.18% 24.66	-0.65% 24.5	7.63% 26.37	-3.87% 25.35	15.70% 29.33	-11.18% 26.05	-5.64% 24.58	-0.08% 24.56	3.75% 25.48	10.01% 28.03	0.39% 28.14	31.93%	45.38
2020	13.08% 31.82	-8.96% 28.97	-22.92% 22.33	11.02% 24.79	22.71% 30.42	7.59% 32.73	6.57% 34.88	-2.58% 33.98	7.92% 36.67	15.16% 42.23	0.47% 42.43	12.66% 47.8	69.86%	52.40
2021	1.80% 48.66	11.69% 54.35	1.32% 55.07	2.36% 56.37	-0.82% 55.91	14.49% 64.01	6.97% 68.47	1.85% 69.74	-13.92% 60.03	9.76% 65.89	2.55% 67.57	-9.65% 61.05	27.72%	60.50
2022	-12.58% 53.37	-9.86% 48.11	-5.15% 45.63	-2.94% 44.29	1.06% 44.76	-4.92% 42.56	22.65% 52.2	2.68% 53.6	-2.80% 52.1	11.94% 58.32	13.99% 66.48	0.08% 66.53	8.98%	69.85
2023	7.09% 71.25	-2.61% 69.39	7.98% 74.93	6.62% 79.89	-0.90% 79.17	11.08% 87.94	3.04% 90.61	-2.68% 88.18	-2.84% 85.68	16.14% 99.51	11.20% 110.66	0.67% 111.4	67.44%	80.65
2024	12.76% 125.62	18.82% 149.26	5.11% 156.88	-13.05% 136.41	33.66% 182.32	-11.52% 161.32	-4.68% 153.77	3.97% 159.88	-0.27% 159.45	0.90% 160.89	21.80% 195.96	3.64% 203.09	82.31%	93.12
2025	-12.67% 177.36	-21.43% 139.36	-19.77% 111.81	-0.88% 110.83	-4.79% 105.52	-2.32% 103.07	-1.13% 101.91						-49.82%	107.52

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	6:1	17 Sep 2024
Split	3:1	06 Jul 2010

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
18 Jul 2025	101.91	101.70	102.67	101.01	0.69	0.68%
17 Jul 2025	101.22	98.48	101.61	98.48	3.34	3.41%
16 Jul 2025	97.88	95.66	97.92	94.68	2.56	2.69%
15 Jul 2025	95.32	99.04	99.12	95.22	-3.06	-3.11%
14 Jul 2025	98.38	100.92	101.21	97.92	-3.35	-3.29%
11 Jul 2025	101.73	104.31	105.50	101.65	-3.22	-3.07%
10 Jul 2025	104.95	104.15	106.06	103.99	0.04	0.04%
09 Jul 2025	104.91	106.22	106.86	104.50	-0.38	-0.36%
08 Jul 2025	105.29	105.79	106.04	104.05	-0.46	-0.43%
07 Jul 2025	105.75	106.20	106.75	105.01	-0.45	-0.42%
03 Jul 2025	106.20	106.71	107.66	105.86	-0.06	-0.06%
02 Jul 2025	106.26	104.55	109.08	102.87	0.86	0.82%
01 Jul 2025	105.40	102.61	107.05	102.57	2.33	2.26%
30 Jun 2025	103.07	104.70	104.76	102.09	-1.13	-1.08%
27 Jun 2025	104.20	104.70	105.36	103.41	2.27	2.23%
26 Jun 2025	101.93	101.94	102.12	99.50	0.89	0.88%
25 Jun 2025	101.04	102.61	103.13	100.94	-1.18	-1.15%
24 Jun 2025	102.22	101.72	102.36	100.16	1.78	1.77%
23 Jun 2025	100.44	101.13	101.13	97.48	-1.25	-1.23%
20 Jun 2025	101.69	101.85	102.56	101.04	0.69	0.68%
18 Jun 2025	101.00	102.37	103.00	100.81	-1.61	-1.57%
17 Jun 2025	102.61	103.36	104.18	101.85	-1.02	-0.98%
16 Jun 2025	103.63	103.30	104.50	102.16	2.15	2.12%
13 Jun 2025	101.48	104.92	106.00	100.80	-6.22	-5.78%
12 Jun 2025	107.70	107.50	107.85	106.65	-0.23	-0.21%
11 Jun 2025	107.93	111.26	111.68	107.88	-2.07	-1.88%
10 Jun 2025	110.00	111.67	111.80	109.31	-0.91	-0.82%
09 Jun 2025	110.91	111.50	112.34	109.27	1.69	1.55%
06 Jun 2025	109.22	108.80	109.79	107.77	0.90	0.83%
05 Jun 2025	108.32	105.65	110.24	105.65	2.51	2.37%
04 Jun 2025	105.81	106.50	107.45	105.54	-0.02	-0.02%
03 Jun 2025	105.83	104.52	105.92	102.88	0.82	0.78%
02 Jun 2025	105.01	104.76	105.23	102.86	-0.51	-0.48%
30 May 2025	105.52	105.68	106.00	103.49	-1.75	-1.63%
29 May 2025	107.27	106.28	108.13	104.88	2.95	2.83%
28 May 2025	104.32	108.48	108.67	103.74	-4.64	-4.26%
27 May 2025	108.96	102.76	109.03	102.50	7.91	7.83%
23 May 2025	101.05	97.94	102.87	96.10	-25.04	-19.86%
22 May 2025	126.09	123.42	127.00	122.58	2.73	2.21%
21 May 2025	123.36	126.18	127.95	123.03	-5.48	-4.25%
20 May 2025	128.84	127.78	131.58	127.78	1.43	1.12%
19 May 2025	127.41	126.02	128.25	125.35	-0.50	-0.39%
16 May 2025	127.91	128.05	128.85	126.59	0.97	0.76%
15 May 2025	126.94	125.38	127.49	125.16	-0.42	-0.33%
14 May 2025	127.36	129.00	131.52	126.70	-2.01	-1.55%
13 May 2025	129.37	128.32	130.41	127.37	3.29	2.61%
12 May 2025	126.08	129.50	133.43	123.83	5.01	4.14%
09 May 2025	121.07	125.01	125.74	120.89	-4.55	-3.62%
08 May 2025	125.62	123.56	127.67	123.51	4.76	3.94%
07 May 2025	120.86	118.28	121.42	117.56	3.79	3.24%
06 May 2025	117.07	115.42	118.45	115.10	-1.26	-1.06%
05 May 2025	118.33	117.86	120.58	117.86	1.39	1.19%
02 May 2025	116.94	114.77	118.00	113.87	5.81	5.23%
01 May 2025	111.13	110.98	112.71	110.50	0.30	0.27%
30 Apr 2025	110.83	108.14	111.52	108.04	-0.86	-0.77%
29 Apr 2025	111.69	108.49	112.14	108.40	2.54	2.33%
28 Apr 2025	109.15	109.00	110.51	107.22	-0.04	-0.04%
25 Apr 2025	109.19	109.45	110.57	108.33	-1.46	-1.32%
24 Apr 2025	110.65	107.18	112.33	106.98	3.99	3.74%
23 Apr 2025	106.66	110.22	113.00	106.27	0.24	0.23%
22 Apr 2025	106.42	104.50	107.52	104.16	2.87	2.77%
21 Apr 2025	103.55	103.86	104.28	100.26	-2.12	-2.01%
17 Apr 2025	105.67	104.15	105.94	103.02	2.65	2.57%
16 Apr 2025	103.02	103.50	105.15	101.69	-1.16	-1.11%
15 Apr 2025	104.18	106.92	107.20	103.15	-2.97	-2.77%
14 Apr 2025	107.15	111.79	113.30	105.73	-1.90	-1.74%
11 Apr 2025	109.05	107.58	109.86	105.54	-0.58	-0.53%
10 Apr 2025	109.63	112.00	113.42	106.33	-6.43	-5.54%
09 Apr 2025	116.06	101.84	118.64	101.04	14.18	13.92%
08 Apr 2025	101.88	109.48	110.74	100.37	-4.25	-4.00%
07 Apr 2025	106.13	102.82	109.29	99.00	0.11	0.10%
04 Apr 2025	106.02	96.34	108.61	93.72	5.14	5.10%
03 Apr 2025	100.88	100.15	102.87	96.80	-17.10	-14.49%
02 Apr 2025	117.98	111.50	119.19	111.44	4.63	4.08%
01 Apr 2025	113.35	111.39	114.63	111.10	1.54	1.38%
31 Mar 2025	111.81	109.48	112.11	107.37	0.25	0.22%
28 Mar 2025	111.56	115.15	115.32	110.75	-5.39	-4.61%
27 Mar 2025	116.95	117.21	119.47	115.22	-1.21	-1.02%
26 Mar 2025	118.16	122.50	122.79	117.54	-4.81	-3.91%
25 Mar 2025	122.97	124.29	125.71	122.58	-1.71	-1.37%
24 Mar 2025	124.68	120.36	125.36	120.36	6.82	5.79%
21 Mar 2025	117.86	113.76	118.33	112.10	2.19	1.89%
20 Mar 2025	115.67	118.20	119.83	115.60	-3.38	-2.84%
19 Mar 2025	119.05	115.99	119.97	115.99	3.75	3.25%
18 Mar 2025	115.30	117.08	117.96	115.00	-2.18	-1.86%
17 Mar 2025	117.48	118.09	118.97	115.50	-1.20	-1.01%
14 Mar 2025	118.68	120.08	120.39	117.17	1.64	1.40%
13 Mar 2025	117.04	121.20	121.57	115.06	-4.54	-3.73%
12 Mar 2025	121.58	124.24	126.35	121.25	1.05	0.87%
11 Mar 2025	120.53	121.35	124.79	119.81	-0.58	-0.48%
10 Mar 2025	121.11	124.50	124.80	119.30	-5.61	-4.43%
07 Mar 2025	126.72	130.48	131.00	122.62	-5.21	-3.95%
06 Mar 2025	131.93	134.30	137.23	130.76	-4.16	-3.06%
05 Mar 2025	136.09	134.26	137.50	134.26	2.31	1.73%
04 Mar 2025	133.78	136.21	136.97	131.20	-3.46	-2.52%
03 Mar 2025	137.24	140.17	141.90	135.80	-2.12	-1.52%
28 Feb 2025	139.36	138.50	140.13	136.54	0.87	0.63%
27 Feb 2025	138.49	145.76	146.09	138.12	-6.48	-4.47%
26 Feb 2025	144.97	144.77	149.55	144.57	2.18	1.53%
25 Feb 2025	142.79	139.50	144.59	138.81	2.68	1.91%
24 Feb 2025	140.11	147.00	147.80	139.60	-6.46	-4.41%
21 Feb 2025	146.57	150.50	151.33	144.88	-3.45	-2.30%
20 Feb 2025	150.02	151.12	151.58	146.47	-2.53	-1.66%
19 Feb 2025	152.55	154.52	155.82	151.50	-3.29	-2.11%
18 Feb 2025	155.84	155.20	156.60	153.92	0.77	0.50%
14 Feb 2025	155.07	157.10	158.00	154.20	-3.04	-1.92%
13 Feb 2025	158.11	156.95	159.26	154.59	4.08	2.65%
12 Feb 2025	154.03	155.80	157.34	153.51	-3.61	-2.29%
11 Feb 2025	157.64	160.50	160.59	157.22	-4.01	-2.48%
10 Feb 2025	161.65	168.73	169.58	160.26	-6.59	-3.92%
07 Feb 2025	168.24	172.70	174.38	167.60	-3.95	-2.29%
06 Feb 2025	172.19	175.00	177.64	172.03	-0.33	-0.19%
05 Feb 2025	172.52	169.40	174.48	169.20	3.03	1.79%
04 Feb 2025	169.49	173.21	174.38	169.02	-1.14	-0.67%
03 Feb 2025	170.63	174.50	177.59	169.78	-6.73	-3.79%
31 Jan 2025	177.36	196.10	198.65	177.31	-45.75	-20.51%
30 Jan 2025	223.11	221.22	223.98	219.54	4.21	1.92%
29 Jan 2025	218.90	218.31	222.05	216.35	2.98	1.38%
28 Jan 2025	215.92	213.09	216.16	211.79	4.02	1.90%
27 Jan 2025	211.90	211.76	214.82	208.55	-5.26	-2.42%
24 Jan 2025	217.16	218.55	218.78	214.42	-1.41	-0.65%
23 Jan 2025	218.57	213.00	218.92	210.60	3.65	1.70%
22 Jan 2025	214.92	214.24	215.55	212.50	0.81	0.38%
21 Jan 2025	214.11	214.07	218.39	210.82	4.20	2.00%
17 Jan 2025	209.91	210.23	212.85	208.41	1.69	0.81%
16 Jan 2025	208.22	205.75	209.75	204.97	4.49	2.20%
15 Jan 2025	203.73	209.51	209.85	203.14	-2.41	-1.17%
14 Jan 2025	206.14	206.75	209.41	204.09	1.55	0.76%
13 Jan 2025	204.59	203.82	204.84	195.18	-2.91	-1.40%
10 Jan 2025	207.50	207.00	210.44	205.94	-0.02	-0.01%
08 Jan 2025	207.52	205.69	209.07	203.89	2.42	1.18%
07 Jan 2025	205.10	210.51	211.89	203.56	-3.37	-1.62%
06 Jan 2025	208.47	210.94	212.49	207.11	1.22	0.59%
03 Jan 2025	207.25	206.18	209.25	206.04	2.71	1.32%
02 Jan 2025	204.54	205.13	206.61	202.33	1.45	0.71%
31 Dec 2024	203.09	206.58	207.00	203.04	-2.67	-1.30%
30 Dec 2024	205.76	203.17	207.76	201.78	-1.35	-0.65%
27 Dec 2024	207.11	207.86	209.69	205.84	-2.32	-1.11%
26 Dec 2024	209.43	208.00	210.50	207.75	1.42	0.68%
24 Dec 2024	208.01	208.05	208.95	206.90	0.36	0.17%
23 Dec 2024	207.65	208.66	210.52	206.30	-3.32	-1.57%
20 Dec 2024	210.97	203.89	214.70	202.49	5.69	2.77%
19 Dec 2024	205.28	203.35	208.10	202.22	3.80	1.89%
18 Dec 2024	201.48	209.32	211.41	201.00	-8.89	-4.23%
17 Dec 2024	210.37	211.00	212.78	207.90	-0.75	-0.36%
16 Dec 2024	211.12	207.44	213.03	206.51	4.49	2.17%
13 Dec 2024	206.63	205.00	207.44	203.54	2.95	1.45%
12 Dec 2024	203.68	203.85	206.72	203.13	-1.27	-0.62%
11 Dec 2024	204.95	203.76	208.45	203.00	2.83	1.40%
10 Dec 2024	202.12	201.53	205.12	199.19	0.57	0.28%
09 Dec 2024	201.55	199.95	202.72	195.46	2.00	1.00%
06 Dec 2024	199.55	203.11	203.11	198.67	-1.37	-0.68%
05 Dec 2024	200.92	201.70	204.01	200.82	-3.23	-1.58%
04 Dec 2024	204.15	203.26	207.29	202.51	1.28	0.63%
03 Dec 2024	202.87	202.36	205.35	202.08	0.97	0.48%
02 Dec 2024	201.90	196.93	203.78	196.61	5.94	3.03%
29 Nov 2024	195.96	193.71	196.89	193.07	4.19	2.18%
27 Nov 2024	191.77	193.52	195.78	190.85	-2.64	-1.36%
26 Nov 2024	194.41	196.63	196.78	192.91	-2.08	-1.06%
25 Nov 2024	196.49	194.04	198.08	193.00	4.34	2.26%
22 Nov 2024	192.15	185.78	193.33	185.78	10.24	5.63%
21 Nov 2024	181.91	176.63	181.98	175.12	5.55	3.15%
20 Nov 2024	176.36	176.58	178.00	174.27	0.07	0.04%
19 Nov 2024	176.29	174.78	176.69	172.36	-0.16	-0.09%
18 Nov 2024	176.45	176.16	178.00	174.04	0.79	0.45%
15 Nov 2024	175.66	175.84	176.86	174.06	-1.20	-0.68%
14 Nov 2024	176.86	178.50	179.22	174.96	-1.48	-0.83%
13 Nov 2024	178.34	178.45	182.26	178.00	0.71	0.40%
12 Nov 2024	177.63	177.06	177.75	174.92	0.55	0.31%
11 Nov 2024	177.08	178.00	179.00	175.24	1.47	0.84%
08 Nov 2024	175.61	171.00	176.71	170.26	4.27	2.49%
07 Nov 2024	171.34	166.50	173.42	166.50	6.57	3.99%
06 Nov 2024	164.77	167.37	168.00	161.89	1.10	0.67%
05 Nov 2024	163.67	161.93	163.82	161.40	1.41	0.87%
04 Nov 2024	162.26	158.09	164.35	158.04	4.14	2.62%
01 Nov 2024	158.12	162.80	162.80	158.00	-2.77	-1.72%
31 Oct 2024	160.89	168.65	168.65	160.85	-8.63	-5.09%
30 Oct 2024	169.52	169.61	170.40	167.59	-0.03	-0.02%
29 Oct 2024	169.55	167.00	170.17	163.16	0.26	0.15%
28 Oct 2024	169.29	168.65	170.74	166.36	1.18	0.70%
25 Oct 2024	168.11	169.95	172.57	164.00	16.07	10.57%
24 Oct 2024	152.04	152.79	153.23	150.94	1.08	0.72%
23 Oct 2024	150.96	153.20	154.48	150.35	-3.09	-2.01%
22 Oct 2024	154.05	155.00	157.84	153.76	-5.96	-3.72%
21 Oct 2024	160.01	161.40	161.85	156.29	-1.84	-1.14%
18 Oct 2024	161.85	161.31	161.92	159.11	1.54	0.96%
17 Oct 2024	160.31	161.98	162.18	157.65	-0.85	-0.53%
16 Oct 2024	161.16	164.21	164.69	159.65	-0.69	-0.43%
15 Oct 2024	161.85	160.48	163.80	160.48	1.12	0.70%
14 Oct 2024	160.73	161.99	162.69	159.50	-0.52	-0.32%
11 Oct 2024	161.25	157.92	161.81	157.63	2.99	1.89%
10 Oct 2024	158.26	158.99	160.16	157.07	-2.18	-1.36%
09 Oct 2024	160.44	161.25	162.69	160.23	-1.50	-0.93%
08 Oct 2024	161.94	160.56	163.67	160.37	3.11	1.96%
07 Oct 2024	158.83	164.50	165.24	154.63	-7.98	-4.78%
04 Oct 2024	166.81	159.38	167.23	159.15	10.02	6.39%
03 Oct 2024	156.79	157.11	159.14	156.01	-0.87	-0.55%
02 Oct 2024	157.66	152.42	158.83	150.60	2.04	1.31%
01 Oct 2024	155.62	159.42	160.06	154.84	-3.83	-2.40%
30 Sep 2024	159.45	158.78	161.38	157.74	0.03	0.02%
27 Sep 2024	159.42	158.91	160.00	156.84	2.16	1.37%
26 Sep 2024	157.26	157.41	158.69	153.35	2.76	1.79%
25 Sep 2024	154.50	154.57	156.21	153.14	0.10	0.06%
24 Sep 2024	154.40	154.86	157.49	153.45	0.19	0.12%
23 Sep 2024	154.21	151.20	155.03	149.13	3.48	2.31%
20 Sep 2024	150.73	147.98	151.28	146.21	-1.38	-0.91%
19 Sep 2024	152.11	159.67	160.79	152.04	-5.12	-3.26%
18 Sep 2024	157.23	160.45	162.05	156.76	2.13	1.37%
17 Sep 2024	155.10	156.33	159.25	152.63	-1.18	-0.76%
16 Sep 2024	156.28	157.16	157.16	153.07	0.43	0.28%
13 Sep 2024	155.85	154.12	157.59	153.68	2.66	1.74%
12 Sep 2024	153.19	151.95	155.11	151.54	1.65	1.09%
11 Sep 2024	151.54	147.44	151.94	146.77	3.09	2.08%
10 Sep 2024	148.45	147.00	148.74	145.20	-0.56	-0.38%
09 Sep 2024	149.01	144.50	149.53	144.50	5.68	3.96%
06 Sep 2024	143.33	146.76	147.50	142.70	-3.23	-2.20%
05 Sep 2024	146.56	148.29	148.53	145.22	-2.67	-1.79%
04 Sep 2024	149.23	148.63	149.86	146.91	-0.61	-0.41%
03 Sep 2024	149.84	159.37	159.84	148.99	-10.04	-6.28%
30 Aug 2024	159.88	157.68	159.92	155.96	2.98	1.90%
29 Aug 2024	156.90	158.12	159.49	156.74	-1.36	-0.86%
28 Aug 2024	158.26	159.63	160.67	157.10	-0.55	-0.35%
27 Aug 2024	158.81	156.79	159.25	155.72	1.30	0.83%
26 Aug 2024	157.51	161.97	162.24	156.96	-4.92	-3.03%
23 Aug 2024	162.43	159.19	163.42	159.19	3.28	2.06%
22 Aug 2024	159.15	159.98	160.67	158.58	-0.44	-0.28%
21 Aug 2024	159.59	159.62	160.70	158.10	1.48	0.94%
20 Aug 2024	158.11	160.88	161.66	157.33	-2.43	-1.51%
19 Aug 2024	160.54	158.58	160.99	158.58	2.12	1.34%
16 Aug 2024	158.42	157.90	160.52	157.10	0.49	0.31%
15 Aug 2024	157.93	158.96	161.08	156.18	4.70	3.07%
14 Aug 2024	153.23	156.62	158.33	152.96	-4.16	-2.64%
13 Aug 2024	157.39	153.33	157.46	153.33	4.34	2.84%
12 Aug 2024	153.05	148.34	153.15	148.34	4.67	3.15%
09 Aug 2024	148.38	146.80	148.72	145.77	1.06	0.72%
08 Aug 2024	147.32	142.36	147.62	141.07	6.77	4.82%
07 Aug 2024	140.55	147.00	147.33	140.25	-4.32	-2.98%
06 Aug 2024	144.87	143.88	147.06	142.13	3.12	2.20%
05 Aug 2024	141.75	137.44	143.83	134.48	-2.47	-1.71%
02 Aug 2024	144.22	147.15	147.15	142.40	-6.82	-4.52%
01 Aug 2024	151.04	153.79	155.48	149.17	-2.73	-1.78%
31 Jul 2024	153.77	153.86	155.50	152.79	1.90	1.25%
30 Jul 2024	151.87	153.74	155.00	151.18	-1.67	-1.09%
29 Jul 2024	153.54	149.58	155.38	148.57	4.42	2.96%
26 Jul 2024	149.12	159.97	163.33	148.83	8.87	6.32%
25 Jul 2024	140.25	141.67	142.60	136.75	-0.76	-0.54%
24 Jul 2024	141.01	146.38	147.16	140.92	-6.06	-4.12%
23 Jul 2024	147.07	147.84	151.12	147.04	-0.25	-0.17%
22 Jul 2024	147.32	146.67	148.32	145.47	2.11	1.45%
19 Jul 2024	145.21	147.86	148.72	144.98	-2.60	-1.76%
18 Jul 2024	147.81	149.75	152.80	146.83	-0.46	-0.31%

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

	2021-03-31	2022-03-31	2023-03-31	2024-03-31	2025-03-31
Amortization Cash Flow			2228000.0	2208000.0	847000.0
Amortization Of Intangibles			2228000.0	2208000.0	847000.0
Asset Impairment Charge		2844000.0	4800000.0	9968000.0	9322000.0
Beginning Cash Position		1089361000.0	843527000.0	981795000.0	1502051000.0
Capital Expenditure		-51017000.0	-81025000.0	-89365000.0	-86171000.0
Cash Flow From Continuing Financing Activities		-367482000.0	-309031000.0	-417675000.0	-581334000.0
Cash Flow From Continuing Investing Activities		-51009000.0	-81013000.0	-89331000.0	-75003000.0
Cash Flow From Continuing Operating Activities		172353000.0	537422000.0	1033184000.0	1044523000.0
Change In Account Payable		89184000.0	-74247000.0	119601000.0	35636000.0
Change In Accrued Expense		-20370000.0	11528000.0	43534000.0	22222000.0
Change In Income Tax Payable		-24494000.0	4897000.0	35016000.0	-29039000.0
Change In Inventory		-228554000.0	-26056000.0	58541000.0	-24344000.0
Change In Other Current Assets		-28296000.0	13240000.0	-9989000.0	6566000.0
Change In Other Current Liabilities		999000.0	17600000.0	-5222000.0	-33214000.0
Change In Other Working Capital		3189000.0	-8308000.0	-567000.0	-2583000.0
Change In Payable		64690000.0	-69350000.0	154617000.0	6597000.0
Change In Payables And Accrued Expense		44320000.0	-57822000.0	198151000.0	28819000.0
Change In Prepaid Assets		-19095000.0	-5609000.0	-38490000.0	20946000.0
Change In Receivables		-98560000.0	12653000.0	-34618000.0	-34394000.0
Change In Tax Payable		-24494000.0	4897000.0	35016000.0	-29039000.0
Change In Working Capital		-325997000.0	-54302000.0	167806000.0	-38204000.0
Changes In Account Receivables		-86627000.0	-806000.0	4157000.0	-41339000.0
Changes In Cash		-246138000.0	147378000.0	526178000.0	388186000.0
Common Stock Issuance		1991000.0	2170000.0	2444000.0	3804000.0
Common Stock Payments		-370677000.0	-314060000.0	-424905000.0	-582121000.0
Deferred Income Tax		-27796000.0	-9719000.0	-1510000.0	-5545000.0
Deferred Tax		-27796000.0	-9719000.0	-1510000.0	-5545000.0
Depreciation		42878000.0	45117000.0	54958000.0	67579000.0
Depreciation Amortization Depletion		42878000.0	47345000.0	57166000.0	68426000.0
Depreciation And Amortization		42878000.0	47345000.0	57166000.0	68426000.0
Effect Of Exchange Rate Changes		304000.0	-9110000.0	-5922000.0	-1049000.0
End Cash Position		843527000.0	981795000.0	1502051000.0	1889188000.0
Excess Tax Benefit From Stock Based Compensation	-586000.0
Financing Cash Flow		-367482000.0	-309031000.0	-417675000.0	-581334000.0
Free Cash Flow		121336000.0	456397000.0	943819000.0	958352000.0
Gain Loss On Sale Of PPE	1019000.0	107000.0	2691000.0	407000.0
Income Tax Paid Supplemental Data		192090000.0	135986000.0	234062000.0	345397000.0
Interest Paid Supplemental Data		1842000.0	1880000.0	1783000.0	1789000.0
Investing Cash Flow		-51009000.0	-81013000.0	-89331000.0	-75003000.0
Issuance Of Capital Stock		1991000.0	2170000.0	2444000.0	3804000.0
Issuance Of Debt	9100000.0	0.0	0.0
Long Term Debt Payments	-30901000.0	0.0	0.0
Net Common Stock Issuance		-368686000.0	-311890000.0	-422461000.0	-578317000.0
Net Income From Continuing Operations		451949000.0	516822000.0	759563000.0	966091000.0
Net Issuance Payments Of Debt	-31279000.0	0.0	0.0
Net Long Term Debt Issuance	-30901000.0	0.0	0.0
Net Other Financing Charges			-1537000.0		-3985000.0
Net Other Investing Changes			12000.0	34000.0	11168000.0
Net PPEPurchase And Sale		-51009000.0	-81025000.0	-89365000.0	-86171000.0
Net Short Term Debt Issuance	-378000.0	0.0	0.0
Operating Cash Flow		172353000.0	537422000.0	1033184000.0	1044523000.0
Operating Gains Losses		107000.0	2917000.0	407000.0	3183000.0
Other Non Cash Items		1552000.0	2662000.0	2496000.0	3307000.0
Proceeds From Stock Option Exercised		1204000.0	4396000.0	4786000.0	968000.0
Purchase Of PPE		-51017000.0	-81025000.0	-89365000.0	-86171000.0
Repayment Of Debt	-40379000.0	0.0	0.0
Repurchase Of Capital Stock		-370677000.0	-314060000.0	-424905000.0	-582121000.0
Sale Of PPE	49000.0	8000.0	12000.0	34000.0
Short Term Debt Issuance	9100000.0	0.0	0.0
Short Term Debt Payments	-9478000.0	0.0	0.0
Stock Based Compensation		26816000.0	26897000.0	37288000.0	37943000.0

Holidays

Historical Data

- Last 30 Years Annual Avg 46.45%

- CAGR 15.46%

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