- Sensexindia.in

Historical Data

- CAGR 11.74%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1995												11.52% 6		6.00
1996	-7.50% 5.55	6.31% 5.9	5.42% 6.22	22.99% 7.65	7.84% 8.25	2.42% 8.45	-15.38% 7.15	15.10% 8.23	-2.79% 8	-2.50% 7.8	-12.18% 6.85	5.84% 7.25	20.83%	6.70
1997	0.97% 7.32	-4.78% 6.97	-12.91% 6.07	5.93% 6.43	11.98% 7.2	11.67% 8.04	2.61% 8.25	10.91% 9.15	9.29% 10	2.70% 10.27	-16.07% 8.62	6.38% 9.17	26.48%	7.49
1998	-11.45% 8.12	32.14% 10.73	3.45% 11.1	-0.54% 11.04	-7.34% 10.23	12.41% 11.5	-11.74% 10.15	-37.64% 6.33	26.38% 8	2.13% 8.17	8.32% 8.85	11.30% 9.85	7.42%	8.37
1999	-21.12% 7.77	-61.90% 2.96	23.99% 3.67	25.89% 4.62	10.82% 5.12	1.37% 5.19	-46.24% 2.79	-3.58% 2.69	-7.81% 2.48	-1.61% 2.44	-2.46% 2.38	-6.30% 2.23	-77.36%	9.35
2000	-30.94% 1.54	-35.06% 1	4.00% 1.04	-7.69% 0.96	36.46% 1.31	52.67% 2	27.00% 2.54	-8.27% 2.33	7.30% 2.5	50.00% 3.75	-6.13% 3.52	62.22% 5.71	156.05%	10.45
2001	14.19% 6.52	-10.12% 5.86	-3.41% 5.66	3.71% 5.87	7.33% 6.3	7.62% 6.78	5.46% 7.15	-3.78% 6.88	-1.45% 6.78	-10.47% 6.07	24.38% 7.55	7.95% 8.15	42.73%	11.68
2002	-0.25% 8.13	-8.36% 7.45	13.15% 8.43	2.49% 8.64	-9.72% 7.8	1.67% 7.93	-0.76% 7.87	-6.23% 7.38	6.64% 7.87	1.52% 7.99	7.01% 8.55	-3.86% 8.22	0.86%	13.05
2003	-2.31% 8.03	-13.82% 6.92	-0.14% 6.91	-0.58% 6.87	17.61% 8.08	10.52% 8.93	4.48% 9.33	8.57% 10.13	4.74% 10.61	10.27% 11.7	8.80% 12.73	2.12% 13	58.15%	14.58
2004	2.85% 13.37	13.46% 15.17	4.94% 15.92	6.97% 17.03	-9.16% 15.47	-0.39% 15.41	-1.43% 15.19	-0.26% 15.15	2.77% 15.57	-4.88% 14.81	12.15% 16.61	18.96% 19.76	52.00%	16.29
2005	6.17% 20.98	0.67% 21.12	-0.95% 20.92	-3.68% 20.15	14.29% 23.03	-1.26% 22.74	3.87% 23.62	-2.84% 22.95	0.35% 23.03	6.77% 24.59	6.75% 26.25	-3.54% 25.32	28.14%	18.20
2006	8.14% 27.38	6.61% 29.19	3.12% 30.1	-6.54% 28.13	-5.87% 26.48	-6.16% 24.85	0.64% 25.01	16.67% 29.18	-0.86% 28.93	-3.84% 27.82	-4.39% 26.6	6.92% 28.44	12.32%	20.34
2007	-4.01% 27.3	-0.18% 27.25	-2.17% 26.66	2.44% 27.31	1.10% 27.61	-2.43% 26.94	-1.74% 26.47	8.65% 28.76	9.84% 31.59	3.20% 32.6	-4.97% 30.98	-9.07% 28.17	-0.95%	22.73
2008	-5.15% 26.72	-7.11% 24.82	-3.79% 23.88	9.72% 26.2	-0.99% 25.94	2.43% 26.57	5.08% 27.92	2.76% 28.69	-0.66% 28.5	-0.42% 28.38	-11.49% 25.12	-1.35% 24.78	-12.03%	25.40
2009	-5.17% 23.5	-0.17% 23.46	-6.31% 21.98	5.46% 23.18	-2.67% 22.56	9.62% 24.73	0.49% 24.85	4.02% 25.85	9.56% 28.32	-6.39% 26.51	11.73% 29.62	-0.84% 29.37	18.52%	28.38
2010	1.74% 29.88	3.11% 30.81	2.89% 31.7	-1.51% 31.22	1.60% 31.72	-1.58% 31.22	-8.20% 28.66	12.74% 32.31	6.81% 34.51	3.97% 35.88	1.31% 36.35	-4.43% 34.74	18.28%	31.71
2011	6.28% 36.92	7.50% 39.69	7.73% 42.76	2.99% 44.04	-4.56% 42.03	3.05% 43.31	-3.56% 41.77	-11.92% 36.79	-14.84% 31.33	11.71% 35	8.83% 38.09	-0.50% 37.9	9.10%	35.43
2012	7.92% 40.9	5.82% 43.28	4.16% 45.08	-1.75% 44.29	-8.29% 40.62	20.88% 49.1	0.22% 49.21	-1.18% 48.63	6.54% 51.81	8.59% 56.26	-4.02% 54	2.33% 55.26	45.80%	39.59
2013	4.43% 57.71	3.64% 59.81	-0.87% 59.29	0.07% 59.33	4.55% 62.03	-2.63% 60.4	-3.63% 58.21	-7.64% 53.76	5.84% 56.9	-1.21% 56.21	5.94% 59.55	6.41% 63.37	14.68%	44.24
2014	2.46% 64.93	5.85% 68.73	0.17% 68.85	0.65% 69.3	1.86% 70.59	2.45% 72.32	-2.60% 70.44	6.02% 74.68	-2.06% 73.14	6.74% 78.07	-1.97% 76.53	-1.03% 75.74	19.52%	49.43
2015	-0.90% 75.06	-0.61% 74.6	8.95% 81.28	-0.22% 81.1	3.30% 83.78	-5.14% 79.47	-0.55% 79.03	-4.29% 75.64	-4.38% 72.33	7.16% 77.51	-5.77% 73.04	-4.56% 69.71	-7.96%	55.23
2016	-3.72% 67.12	-1.71% 65.97	11.23% 73.38	0.71% 73.9	4.63% 77.32	0.00% 77.32	0.28% 77.54	-16.65% 64.63	2.23% 66.07	-11.28% 58.62	8.07% 63.35	1.34% 64.2	-7.90%	61.71
2017	-0.70% 63.75	8.88% 69.41	-2.07% 67.97	1.53% 69.01	-3.98% 66.26	-2.26% 64.76	0.03% 64.78	-9.60% 58.56	1.42% 59.39	2.27% 60.74	0.53% 61.06	18.33% 72.25	12.54%	68.95
2018	8.01% 78.04	-7.71% 72.02	-8.44% 65.94	-4.78% 62.79	6.45% 66.84	3.89% 69.44	1.21% 70.28	-1.41% 69.29	3.38% 71.63	-5.99% 67.34	-1.90% 66.06	-22.10% 51.46	-28.78%	77.04
2019	9.08% 56.13	1.37% 56.9	-4.59% 54.29	1.75% 55.24	-21.40% 43.42	29.57% 56.26	6.38% 59.85	-5.81% 56.37	1.24% 57.07	2.68% 58.6	22.47% 71.77	4.54% 75.03	45.80%	86.08
2020	6.45% 79.87	-2.82% 77.62	-2.01% 76.06	3.88% 79.01	2.47% 80.96	-2.25% 79.14	10.42% 87.39	-0.72% 86.76	-1.28% 85.65	0.70% 86.25	27.36% 109.85	6.87% 117.4	56.47%	96.19
2021	-0.03% 117.37	-12.98% 102.13	5.52% 107.77	8.13% 116.53	3.04% 120.07	0.30% 120.43	-0.15% 120.25	8.75% 130.77	-11.10% 116.26	-11.20% 103.24	-8.47% 94.5	20.38% 113.76	-3.10%	107.48
2022	-4.74% 108.37	4.06% 112.77	0.30% 113.11	-4.19% 108.37	-10.04% 97.49	-17.98% 79.96	5.25% 84.16	1.34% 85.29	-2.95% 82.77	-11.79% 73.01	0.99% 73.73	1.27% 74.67	-34.36%	120.10
2023	10.34% 82.39	-0.16% 82.26	-1.40% 81.11	11.40% 90.36	3.66% 93.67	7.26% 100.47	1.51% 101.99	0.42% 102.42	-7.70% 94.53	-18.30% 77.23	31.37% 101.46	3.25% 104.76	40.30%	134.20
2024	3.25% 108.16	17.39% 126.97	8.73% 138.05	0.70% 139.01	5.83% 147.12	-5.81% 138.57	-1.41% 136.62	10.47% 150.92	8.62% 163.93	-14.71% 139.81	18.85% 166.17	-10.00% 149.55	42.75%	149.96
2025	17.82% 176.2	-16.07% 147.88	3.44% 152.97	0.86% 154.29									3.17%	167.57

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	09 Sep 2013
Split	3:2	16 Jun 2004
Split	5:3	21 Oct 1997

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
03 Apr 2025	154.29	150.17	154.94	150.64	2.38	1.57%
01 Apr 2025	151.91	152.97	153.50	150.53	-1.06	-0.69%
31 Mar 2025	152.97	149.85	153.94	149.37	2.75	1.83%
28 Mar 2025	150.22	152.57	152.85	149.87	-2.28	-1.50%
27 Mar 2025	152.50	151.82	153.31	150.30	1.13	0.75%
26 Mar 2025	151.37	151.30	153.42	149.95	0.59	0.39%
25 Mar 2025	150.78	150.72	152.01	149.09	0.37	0.25%
24 Mar 2025	150.41	149.32	150.93	148.41	2.26	1.53%
21 Mar 2025	148.15	148.24	149.76	147.19	-0.86	-0.58%
20 Mar 2025	149.01	149.77	151.15	148.62	-0.82	-0.55%
19 Mar 2025	149.83	148.95	150.53	148.95	0.46	0.31%
18 Mar 2025	149.37	149.35	150.46	148.29	0.13	0.09%
17 Mar 2025	149.24	143.00	150.86	143.00	5.79	4.04%
14 Mar 2025	143.45	141.98	145.12	140.35	2.33	1.65%
13 Mar 2025	141.12	142.80	143.21	140.71	-1.51	-1.06%
12 Mar 2025	142.63	145.90	146.89	140.20	-4.00	-2.73%
11 Mar 2025	146.63	151.80	153.44	146.41	-5.27	-3.47%
10 Mar 2025	151.90	146.44	154.08	146.01	4.88	3.32%
07 Mar 2025	147.02	139.72	147.95	139.06	6.66	4.74%
06 Mar 2025	140.36	138.90	142.05	138.64	0.36	0.26%
05 Mar 2025	140.00	141.38	142.79	139.44	-1.61	-1.14%
04 Mar 2025	141.61	141.86	144.43	139.17	-1.49	-1.04%
03 Mar 2025	143.10	148.19	149.06	142.75	-4.78	-3.23%
28 Feb 2025	147.88	145.98	148.26	144.36	1.14	0.78%
27 Feb 2025	146.74	146.62	147.99	145.41	0.79	0.54%
26 Feb 2025	145.95	142.53	146.90	142.53	2.97	2.08%
25 Feb 2025	142.98	142.50	143.80	140.56	0.94	0.66%
24 Feb 2025	142.04	143.20	143.20	140.48	-0.36	-0.25%
21 Feb 2025	142.40	144.38	144.76	141.00	-3.52	-2.41%
20 Feb 2025	145.92	153.80	154.54	144.00	-9.04	-5.83%
19 Feb 2025	154.96	153.84	155.64	152.47	-0.09	-0.06%
18 Feb 2025	155.05	158.01	158.21	153.00	-2.37	-1.51%
14 Feb 2025	157.42	154.00	159.27	150.11	-19.64	-11.09%
13 Feb 2025	177.06	172.79	178.38	172.52	5.06	2.94%
12 Feb 2025	172.00	171.89	172.91	170.85	-1.75	-1.01%
11 Feb 2025	173.75	173.40	174.26	172.11	0.23	0.13%
10 Feb 2025	173.52	173.58	174.49	170.12	-0.06	-0.03%
07 Feb 2025	173.58	171.14	174.60	170.81	1.51	0.88%
06 Feb 2025	172.07	176.41	177.64	169.36	-4.79	-2.71%
05 Feb 2025	176.86	178.47	178.47	176.26	-0.49	-0.28%
04 Feb 2025	177.35	175.25	178.32	175.25	0.29	0.16%
03 Feb 2025	177.06	174.10	178.18	173.40	0.86	0.49%
31 Jan 2025	176.20	176.64	179.60	176.09	-0.30	-0.17%
30 Jan 2025	176.50	173.93	177.94	173.93	2.73	1.57%
29 Jan 2025	173.77	173.34	176.82	173.07	0.56	0.32%
28 Jan 2025	173.21	175.33	178.75	172.33	-2.32	-1.32%
27 Jan 2025	175.53	170.00	176.48	170.00	5.25	3.08%
24 Jan 2025	170.28	169.45	170.31	168.82	0.38	0.22%
23 Jan 2025	169.90	169.49	170.07	167.57	1.45	0.86%
22 Jan 2025	168.45	170.47	170.80	167.99	-1.52	-0.89%
21 Jan 2025	169.97	167.33	170.29	167.00	3.73	2.24%
17 Jan 2025	166.24	164.90	166.50	164.02	1.39	0.84%
16 Jan 2025	164.85	163.00	165.43	161.76	2.49	1.53%
15 Jan 2025	162.36	163.30	163.30	160.84	0.36	0.22%
14 Jan 2025	162.00	157.07	162.68	156.92	4.94	3.15%
13 Jan 2025	157.06	152.54	157.21	151.10	3.66	2.39%
10 Jan 2025	153.40	152.63	155.00	152.39	-0.56	-0.36%
08 Jan 2025	153.96	152.34	154.35	151.44	1.27	0.83%
07 Jan 2025	152.69	152.02	153.48	151.17	1.16	0.77%
06 Jan 2025	151.53	153.25	153.74	151.21	-1.29	-0.84%
03 Jan 2025	152.82	150.24	154.05	150.24	3.00	2.00%
02 Jan 2025	149.82	149.67	152.18	148.23	0.27	0.18%
31 Dec 2024	149.55	150.88	151.50	148.74	-0.24	-0.16%
30 Dec 2024	149.79	151.93	152.54	148.48	-4.51	-2.92%
27 Dec 2024	154.30	155.18	156.70	153.99	-1.24	-0.80%
26 Dec 2024	155.54	154.84	155.84	153.89	0.48	0.31%
24 Dec 2024	155.06	153.04	155.06	152.23	2.04	1.33%
23 Dec 2024	153.02	151.18	153.06	150.30	1.17	0.77%
20 Dec 2024	151.85	148.43	153.47	147.58	4.31	2.92%
19 Dec 2024	147.54	147.12	149.40	145.99	0.78	0.53%
18 Dec 2024	146.76	148.17	151.03	146.58	-0.81	-0.55%
17 Dec 2024	147.57	149.77	150.07	145.14	-3.02	-2.01%
16 Dec 2024	150.59	152.85	154.41	150.04	-2.14	-1.40%
13 Dec 2024	152.73	154.12	154.67	151.62	-1.17	-0.76%
12 Dec 2024	153.90	155.35	156.74	153.03	-1.60	-1.03%
11 Dec 2024	155.50	154.50	156.35	154.31	1.69	1.10%
10 Dec 2024	153.81	158.50	159.44	152.35	-4.25	-2.69%
09 Dec 2024	158.06	161.02	162.38	157.99	-2.19	-1.37%
06 Dec 2024	160.25	162.65	163.33	160.06	-1.12	-0.69%
05 Dec 2024	161.37	163.38	163.60	161.29	-2.01	-1.23%
04 Dec 2024	163.38	164.01	164.32	161.74	-0.63	-0.38%
03 Dec 2024	164.01	165.14	165.25	163.35	0.27	0.16%
02 Dec 2024	163.74	166.46	166.59	163.57	-2.43	-1.46%
29 Nov 2024	166.17	165.36	168.31	164.94	0.54	0.33%
27 Nov 2024	165.63	167.96	169.52	165.57	-2.33	-1.39%
26 Nov 2024	167.96	166.50	168.79	165.01	0.97	0.58%
25 Nov 2024	166.99	165.52	169.12	164.65	1.48	0.89%
22 Nov 2024	165.51	164.94	166.27	163.76	1.37	0.83%
21 Nov 2024	164.14	161.40	164.87	161.38	2.74	1.70%
20 Nov 2024	161.40	157.12	161.89	156.86	4.42	2.82%
19 Nov 2024	156.98	156.12	158.22	154.05	-0.43	-0.27%
18 Nov 2024	157.41	160.38	161.80	156.99	-2.92	-1.82%
15 Nov 2024	160.33	155.26	160.43	154.81	5.97	3.87%
14 Nov 2024	154.36	156.85	157.56	154.30	-2.92	-1.86%
13 Nov 2024	157.28	158.62	159.71	156.53	-0.76	-0.48%
12 Nov 2024	158.04	154.60	159.70	154.24	3.56	2.30%
11 Nov 2024	154.48	150.51	155.60	150.51	4.82	3.22%
08 Nov 2024	149.66	150.81	151.91	148.96	-0.71	-0.47%
07 Nov 2024	150.37	147.39	150.77	146.96	3.30	2.24%
06 Nov 2024	147.07	147.60	148.74	143.00	-0.01	-0.01%
05 Nov 2024	147.08	144.16	147.49	143.20	2.14	1.48%
04 Nov 2024	144.94	141.50	145.78	141.50	3.35	2.37%
01 Nov 2024	141.59	141.64	143.42	140.50	1.78	1.27%
31 Oct 2024	139.81	142.20	142.20	138.59	-1.41	-1.00%
30 Oct 2024	141.22	148.02	150.00	138.00	-17.09	-10.80%
29 Oct 2024	158.31	157.47	160.45	156.52	1.26	0.80%
28 Oct 2024	157.05	157.97	159.32	156.64	0.06	0.04%
25 Oct 2024	156.99	160.64	160.82	156.56	-4.39	-2.72%
24 Oct 2024	161.38	162.77	163.96	160.07	-1.40	-0.86%
23 Oct 2024	162.78	162.70	164.25	161.63	-0.38	-0.23%
22 Oct 2024	163.16	160.81	163.48	160.26	1.62	1.00%
21 Oct 2024	161.54	162.13	162.99	160.95	-0.43	-0.27%
18 Oct 2024	161.97	160.21	162.54	158.27	1.87	1.17%
17 Oct 2024	160.10	163.99	165.25	159.64	-4.72	-2.86%
16 Oct 2024	164.82	164.37	168.50	164.37	0.25	0.15%
15 Oct 2024	164.57	161.10	167.31	161.06	2.74	1.69%
14 Oct 2024	161.83	161.00	162.90	160.31	0.98	0.61%
11 Oct 2024	160.85	159.88	161.62	159.68	1.42	0.89%
10 Oct 2024	159.43	159.26	162.00	159.02	0.13	0.08%
09 Oct 2024	159.30	154.12	159.63	153.00	4.95	3.21%
08 Oct 2024	154.35	157.41	158.38	152.61	-3.19	-2.02%
07 Oct 2024	157.54	160.16	160.16	155.40	-3.15	-1.96%
04 Oct 2024	160.69	159.66	161.08	159.01	1.62	1.02%
03 Oct 2024	159.07	159.03	159.52	156.60	-0.04	-0.03%
02 Oct 2024	159.11	162.55	163.06	158.93	-3.64	-2.24%
01 Oct 2024	162.75	163.52	163.94	160.59	-1.18	-0.72%
30 Sep 2024	163.93	164.31	164.31	161.99	0.85	0.52%
27 Sep 2024	163.08	162.37	164.51	161.44	0.82	0.51%
26 Sep 2024	162.26	164.07	165.78	162.24	-1.85	-1.13%
25 Sep 2024	164.11	162.42	164.75	161.56	2.54	1.57%
24 Sep 2024	161.57	161.40	161.79	159.27	-0.01	-0.01%
23 Sep 2024	161.58	165.00	165.87	161.31	-2.42	-1.48%
20 Sep 2024	164.00	163.13	165.17	161.67	0.86	0.53%
19 Sep 2024	163.14	165.26	166.04	161.34	-0.02	-0.01%
18 Sep 2024	163.16	162.32	163.54	160.03	-1.06	-0.65%
17 Sep 2024	164.22	165.93	166.04	162.51	-0.97	-0.59%
16 Sep 2024	165.19	164.13	166.02	163.88	1.63	1.00%
13 Sep 2024	163.56	159.31	163.59	157.59	5.92	3.76%
12 Sep 2024	157.64	154.04	160.82	154.04	3.65	2.37%
11 Sep 2024	153.99	153.04	154.60	150.59	0.44	0.29%
10 Sep 2024	153.55	150.53	154.56	149.69	3.31	2.20%
09 Sep 2024	150.24	150.43	152.75	148.95	0.26	0.17%
06 Sep 2024	149.98	149.16	151.44	148.31	1.24	0.83%
05 Sep 2024	148.74	151.23	151.76	148.13	-2.63	-1.74%
04 Sep 2024	151.37	152.03	152.34	149.54	-0.61	-0.40%
03 Sep 2024	151.98	150.00	152.01	148.77	1.06	0.70%
30 Aug 2024	150.92	152.97	153.84	147.58	-2.32	-1.51%
29 Aug 2024	153.24	153.79	154.71	152.15	-0.34	-0.22%
28 Aug 2024	153.58	154.89	155.19	153.53	-1.27	-0.82%
27 Aug 2024	154.85	154.79	156.09	154.41	0.10	0.06%
26 Aug 2024	154.75	154.00	156.44	153.19	0.76	0.49%
23 Aug 2024	153.99	153.30	155.56	152.62	1.64	1.08%
22 Aug 2024	152.35	151.20	152.37	149.51	1.75	1.16%
21 Aug 2024	150.60	148.40	150.70	147.82	3.02	2.05%
20 Aug 2024	147.58	151.76	152.08	147.37	-4.59	-3.02%
19 Aug 2024	152.17	150.30	152.22	150.30	1.87	1.24%
16 Aug 2024	150.30	150.00	151.27	148.52	0.34	0.23%
15 Aug 2024	149.96	150.07	151.55	148.58	1.08	0.73%
14 Aug 2024	148.88	146.29	151.05	145.30	3.04	2.08%
13 Aug 2024	145.84	144.20	147.91	144.20	2.21	1.54%
12 Aug 2024	143.63	139.93	144.59	139.66	3.33	2.37%
09 Aug 2024	140.30	138.73	141.07	136.74	1.42	1.02%
08 Aug 2024	138.88	134.94	139.50	133.53	4.90	3.66%
07 Aug 2024	133.98	142.05	142.88	131.76	-3.01	-2.20%
06 Aug 2024	136.99	134.58	140.51	134.00	1.58	1.17%
05 Aug 2024	135.41	136.72	138.68	134.91	-4.11	-2.95%
02 Aug 2024	139.52	136.21	140.09	134.87	2.00	1.45%
01 Aug 2024	137.52	136.72	138.14	135.12	0.90	0.66%
31 Jul 2024	136.62	136.55	137.80	134.53	0.15	0.11%
30 Jul 2024	136.47	137.95	139.33	133.61	-2.69	-1.93%
29 Jul 2024	139.16	137.61	140.03	136.94	1.75	1.27%
26 Jul 2024	137.41	143.39	143.79	136.30	-5.09	-3.57%
25 Jul 2024	142.50	143.89	145.38	142.28	-1.31	-0.91%
24 Jul 2024	143.81	142.73	144.86	142.17	1.95	1.37%
23 Jul 2024	141.86	141.13	142.21	139.89	1.90	1.36%
22 Jul 2024	139.96	137.96	140.02	137.96	2.01	1.46%
19 Jul 2024	137.95	136.90	138.89	134.48	1.89	1.39%
18 Jul 2024	136.06	140.68	142.38	135.71	-3.62	-2.59%
17 Jul 2024	139.68	137.50	140.33	137.01	1.96	1.42%
16 Jul 2024	137.72	136.90	138.88	136.44	1.77	1.30%
15 Jul 2024	135.95	140.49	142.79	135.51	-5.60	-3.96%
12 Jul 2024	141.55	140.58	144.10	140.52	1.30	0.93%
11 Jul 2024	140.25	140.00	141.30	139.56	0.88	0.63%
10 Jul 2024	139.37	138.86	139.70	138.23	1.45	1.05%
09 Jul 2024	137.92	137.34	138.82	136.75	0.54	0.39%
08 Jul 2024	137.38	136.97	138.14	135.84	0.93	0.68%
05 Jul 2024	136.45	137.96	138.33	135.77	-1.50	-1.09%
03 Jul 2024	137.95	139.11	139.11	137.48	-0.50	-0.36%
02 Jul 2024	138.45	138.34	139.08	137.09	-0.16	-0.12%
01 Jul 2024	138.61	139.32	142.60	138.48	0.04	0.03%
28 Jun 2024	138.57	140.85	142.71	138.23	-2.88	-2.04%
27 Jun 2024	141.45	141.67	141.70	139.24	-0.71	-0.50%
26 Jun 2024	142.16	142.07	142.95	139.86	-0.76	-0.53%
25 Jun 2024	142.92	143.90	144.11	141.62	-0.96	-0.67%
24 Jun 2024	143.88	142.04	144.57	139.25	2.50	1.77%
21 Jun 2024	141.38	140.22	143.08	136.50	1.14	0.81%
20 Jun 2024	140.24	141.69	145.32	139.19	-1.97	-1.39%
18 Jun 2024	142.21	140.60	142.67	140.14	0.97	0.69%
17 Jun 2024	141.24	140.34	142.77	138.77	0.08	0.06%
14 Jun 2024	141.16	140.99	141.32	139.50	-1.00	-0.70%
13 Jun 2024	142.16	140.79	142.80	139.27	-0.53	-0.37%
12 Jun 2024	142.69	140.38	143.62	139.81	2.83	2.02%
11 Jun 2024	139.86	141.39	141.53	139.34	-1.72	-1.21%
10 Jun 2024	141.58	142.31	142.68	139.64	-1.60	-1.12%
07 Jun 2024	143.18	143.43	145.41	142.48	-0.66	-0.46%
06 Jun 2024	143.84	145.10	145.77	143.50	-1.19	-0.82%
05 Jun 2024	145.03	143.98	145.62	142.73	1.72	1.20%
04 Jun 2024	143.31	145.03	145.03	142.12	-2.30	-1.58%
03 Jun 2024	145.61	146.27	147.30	144.28	-1.51	-1.03%
31 May 2024	147.12	147.07	147.33	144.45	-0.02	-0.01%
30 May 2024	147.14	147.08	147.93	145.44	0.45	0.31%
29 May 2024	146.69	142.54	147.26	142.11	3.02	2.10%
28 May 2024	143.67	138.05	144.06	137.32	5.13	3.70%
24 May 2024	138.54	139.00	139.50	136.53	6.29	4.76%
23 May 2024	132.25	134.23	134.65	131.44	-2.50	-1.86%
22 May 2024	134.75	138.01	138.70	134.73	-3.94	-2.84%
21 May 2024	138.69	140.92	141.26	138.51	-2.24	-1.59%
20 May 2024	140.93	139.82	141.44	138.79	1.11	0.79%
17 May 2024	139.82	137.15	140.45	137.00	3.34	2.45%
16 May 2024	136.48	137.56	138.56	136.39	-1.40	-1.02%
15 May 2024	137.88	137.59	138.28	136.21	0.87	0.63%
14 May 2024	137.01	136.94	137.14	135.71	0.42	0.31%
13 May 2024	136.59	137.19	139.03	136.42	-0.93	-0.68%
10 May 2024	137.52	138.47	140.31	136.71	-0.42	-0.30%
09 May 2024	137.94	136.02	138.47	135.50	2.09	1.54%
08 May 2024	135.85	137.69	137.97	135.64	-1.84	-1.34%
07 May 2024	137.69	136.68	138.10	135.40	0.82	0.60%
06 May 2024	136.87	135.48	138.46	134.00	2.42	1.80%
03 May 2024	134.45	143.00	145.04	131.27	-7.79	-5.48%
02 May 2024	142.24	141.37	143.23	139.72	2.49	1.78%
01 May 2024	139.75	138.11	140.75	136.35	0.74	0.53%
30 Apr 2024	139.01	137.62	139.48	137.14	0.87	0.63%
29 Apr 2024	138.14	133.23	139.24	133.23	4.63	3.47%
26 Apr 2024	133.51	131.70	134.01	130.96	0.74	0.56%
25 Apr 2024	132.77	132.57	133.18	131.34	0.03	0.02%
24 Apr 2024	132.74	133.10	134.29	132.73	-1.17	-0.87%
23 Apr 2024	133.91	133.01	135.71	132.90	1.39	1.05%
22 Apr 2024	132.52	128.75	132.72	128.69	4.70	3.68%
19 Apr 2024	127.82	126.81	128.54	125.97	1.71	1.36%
18 Apr 2024	126.11	127.60	128.57	125.64	-1.53	-1.20%
17 Apr 2024	127.64	130.64	130.64	126.84	-2.14	-1.65%
16 Apr 2024	129.78	130.48	130.98	128.69	-0.18	-0.14%
15 Apr 2024	129.96	132.28	133.08	129.86	-0.46	-0.35%
12 Apr 2024	130.42	130.70	131.82	129.52	-0.98	-0.75%
11 Apr 2024	131.40	132.61	132.61	130.78	-0.66	-0.50%
10 Apr 2024	132.06	133.01	134.48	131.99	-2.02	-1.51%
09 Apr 2024	134.08	134.60	134.81	133.19	0.35	0.26%
08 Apr 2024	133.73	133.72	134.24	132.48	0.12	0.09%
05 Apr 2024	133.61	133.18	134.41	132.35	0.66	0.50%
04 Apr 2024	132.95	136.40	136.40	132.72	-2.34	-1.73%
03 Apr 2024	135.29	135.15	136.29	134.91	0.25	0.19%

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		0.0	0.0	26083000.0	0.0
Beginning Cash Position		501790000.0	554960000.0	338989000.0	464634000.0
Capital Expenditure		-641465000.0	-603429000.0	-567985000.0	-555443000.0
Cash Flow From Continuing Financing Activities		-1082966000.0	-1121128000.0	-1170495000.0	-816937000.0
Cash Flow From Continuing Investing Activities		-784733000.0	-630347000.0	-771800000.0	-771429000.0
Cash Flow From Continuing Operating Activities		1930876000.0	1564570000.0	2059031000.0	2022038000.0
Cash Flow From Discontinued Operation	0.0	0.0
Change In Account Payable		-30320000.0	87481000.0	26890000.0	1699000.0
Change In Inventory		5720000.0	-757000.0	-32132000.0	17942000.0
Change In Other Current Assets		102274000.0	-23016000.0	-49229000.0	-30230000.0
Change In Other Current Liabilities		-100377000.0	74354000.0	18866000.0	40061000.0
Change In Other Working Capital		20204000.0	10433000.0	57779000.0	-29527000.0
Change In Payable		-30320000.0	87481000.0	26890000.0	1699000.0
Change In Payables And Accrued Expense		-30320000.0	87481000.0	26890000.0	1699000.0
Change In Receivables		-138140000.0	-148394000.0	172361000.0	-29766000.0
Change In Working Capital		-140639000.0	101000.0	194535000.0	-29821000.0
Changes In Account Receivables		-138140000.0	-148394000.0	172361000.0	-29766000.0
Changes In Cash		63177000.0	-186905000.0	116736000.0	433672000.0
Common Stock Issuance					20453000.0
Common Stock Payments		-1598627000.0	-839595000.0	-320331000.0	-1385932000.0
Deferred Income Tax		60483000.0	-75669000.0	-39354000.0	-57840000.0
Deferred Tax		60483000.0	-75669000.0	-39354000.0	-57840000.0
Depreciation Amortization Depletion		680615000.0	732602000.0	745443000.0	723860000.0
Depreciation And Amortization		680615000.0	732602000.0	745443000.0	723860000.0
Dividends Received CFI		2944000.0	3962000.0	4913000.0	6680000.0
Earnings Losses From Equity Investments	13830000.0	5215000.0	8773000.0	64777000.0
Effect Of Exchange Rate Changes		-10007000.0	-29066000.0	8909000.0	-18481000.0
End Cash Position		554960000.0	338989000.0	464634000.0	879825000.0
Financing Cash Flow		-1082966000.0	-1121128000.0	-1170495000.0	-816937000.0
Free Cash Flow		1289411000.0	961141000.0	1491046000.0	1466595000.0
Gain Loss On Investment Securities					115839000.0
Gain Loss On Sale Of Business	24248000.0	0.0	0.0		-109466000.0
Income Tax Paid Supplemental Data		154850000.0	209754000.0	268091000.0	387940000.0
Interest Paid Supplemental Data		326165000.0	279002000.0	387661000.0	423360000.0
Investing Cash Flow		-784733000.0	-630347000.0	-771800000.0	-771429000.0
Issuance Of Capital Stock					20453000.0
Issuance Of Debt		1615370000.0	2393116000.0	2468341000.0	6624310000.0
Long Term Debt Issuance		1615370000.0	2393116000.0	2468341000.0	6624310000.0
Long Term Debt Payments		-861115000.0	-2404395000.0	-3020956000.0	-5515213000.0
Net Business Purchase And Sale		-200974000.0	-89193000.0	-302596000.0	-251273000.0
Net Common Stock Issuance		-1598627000.0	-839595000.0	-320331000.0	-1365479000.0
Net Income From Continuing Operations		1211762000.0	781643000.0	956978000.0	1250737000.0
Net Investment Purchase And Sale		-5957000.0	-58487000.0	63258000.0	2745000.0
Net Issuance Payments Of Debt		754255000.0	-11279000.0	-552615000.0	1109097000.0
Net Long Term Debt Issuance		754255000.0	-11279000.0	-552615000.0	1109097000.0
Net Other Financing Charges		-238594000.0	-270254000.0	-297549000.0	-560555000.0
Net Other Investing Changes		60719000.0	116800000.0	30610000.0	25862000.0
Net PPEPurchase And Sale		-641465000.0	-603429000.0	-567985000.0	-555443000.0
Operating Cash Flow		1930876000.0	1564570000.0	2059031000.0	2022038000.0
Operating Gains Losses		5215000.0	8773000.0	71909000.0	18900000.0
Other Non Cash Items		11231000.0	21693000.0	-8938000.0	13414000.0
Purchase Of Business		-200974000.0	-89193000.0	-302596000.0	-251273000.0
Purchase Of Investment		-33836000.0	-133393000.0	-46746000.0	-24459000.0
Purchase Of PPE		-641465000.0	-603429000.0	-567985000.0	-555443000.0
Repayment Of Debt		-861115000.0	-2404395000.0	-3020956000.0	-5515213000.0
Repurchase Of Capital Stock		-1598627000.0	-839595000.0	-320331000.0	-1385932000.0
Sale Of Investment		27879000.0	74906000.0	110004000.0	27204000.0
Stock Based Compensation		102209000.0	95427000.0	112375000.0	102788000.0

Holidays

Historical Data

- CAGR 11.74%

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