- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 18.18%

- CAGR 11.31%

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%	6.68
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%	7.44
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%	8.28
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%	9.22
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%	10.26
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%	11.42
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%	12.71
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%	14.15
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%	15.75
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%	17.53
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%	19.51
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%	21.72
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%	24.18
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%	26.91
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%	29.95
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%	33.34
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%	37.11
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%	41.31
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%	45.98
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%	51.18
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%	56.97
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%	63.41
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%	70.58
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%	78.56
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%	87.45
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%	97.34
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%	108.35
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%	120.60
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%	134.24
2025	17.82% 176.2	-16.07% 147.88	3.44% 152.97	-7.47% 141.55	-3.74% 136.26	4.54% 142.45	-1.46% 140.37	-1.86% 137.76	-3.55% 132.87	-10.42% 119.02	0.55% 119.68	-5.07% 113.61	-24.03%	149.42
2026	-3.76% 109.34	42.95% 156.3	-2.58% 152.27										34.03%	166.32

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 Mar 2026	152.27	151.76	152.86	148.52	-1.71	-1.11%
02 Mar 2026	153.98	155.07	159.42	153.79	-2.32	-1.48%
27 Feb 2026	156.30	152.03	157.91	151.87	3.76	2.46%
26 Feb 2026	152.54	149.72	153.23	149.72	3.03	2.03%
25 Feb 2026	149.51	151.35	152.50	146.00	-1.40	-0.93%
24 Feb 2026	150.91	150.50	151.39	146.67	-0.37	-0.24%
23 Feb 2026	151.28	152.51	154.50	150.30	0.55	0.36%
20 Feb 2026	150.73	147.91	151.51	147.60	3.39	2.30%
19 Feb 2026	147.34	148.03	148.76	146.51	-0.41	-0.28%
18 Feb 2026	147.75	149.71	150.41	146.08	-2.66	-1.77%
17 Feb 2026	150.41	149.35	152.67	149.20	1.46	0.98%
13 Feb 2026	148.95	148.05	149.95	146.34	-1.02	-0.68%
12 Feb 2026	149.97	144.34	152.76	144.34	5.70	3.95%
11 Feb 2026	144.27	139.89	145.20	139.21	4.99	3.58%
10 Feb 2026	139.28	138.86	141.56	138.55	1.64	1.19%
09 Feb 2026	137.64	140.00	141.50	136.19	-3.19	-2.27%
06 Feb 2026	140.83	149.00	151.42	139.54	-8.39	-5.62%
05 Feb 2026	149.22	143.68	150.45	142.51	7.16	5.04%
04 Feb 2026	142.06	136.06	147.60	135.90	7.33	5.44%
03 Feb 2026	134.73	128.00	139.86	125.00	23.54	21.17%
02 Feb 2026	111.19	109.06	111.33	108.88	1.85	1.69%
30 Jan 2026	109.34	107.12	109.50	105.41	2.10	1.96%
29 Jan 2026	107.24	106.00	107.76	105.51	1.36	1.28%
28 Jan 2026	105.88	104.75	106.85	104.06	0.27	0.26%
27 Jan 2026	105.61	106.79	106.96	105.03	-1.90	-1.77%
26 Jan 2026	107.51	108.40	108.61	106.70	-0.61	-0.56%
23 Jan 2026	108.12	108.64	109.16	107.40	-1.05	-0.96%
22 Jan 2026	109.17	107.33	110.43	107.20	2.87	2.70%
21 Jan 2026	106.30	103.90	106.69	103.90	2.37	2.28%
20 Jan 2026	103.93	103.91	105.12	103.48	-0.81	-0.77%
16 Jan 2026	104.74	104.94	106.32	104.20	-1.10	-1.04%
15 Jan 2026	105.84	103.25	106.38	102.26	1.97	1.90%
14 Jan 2026	103.87	104.00	104.86	101.00	-0.60	-0.57%
13 Jan 2026	104.47	110.00	110.10	104.24	-5.63	-5.11%
12 Jan 2026	110.10	111.49	111.72	109.59	-1.35	-1.21%
09 Jan 2026	111.45	113.00	113.51	108.67	-1.14	-1.01%
08 Jan 2026	112.59	110.60	113.24	110.60	1.58	1.42%
07 Jan 2026	111.01	114.59	115.19	110.33	-3.71	-3.23%
06 Jan 2026	114.72	113.61	115.27	111.43	0.78	0.68%
05 Jan 2026	113.94	113.53	115.82	113.37	-0.57	-0.50%
02 Jan 2026	114.51	113.68	115.19	113.17	0.90	0.79%
31 Dec 2025	113.61	113.82	114.13	113.22	-0.21	-0.18%
30 Dec 2025	113.82	113.05	114.34	113.00	0.32	0.28%
29 Dec 2025	113.50	114.00	114.22	112.54	-0.48	-0.42%
26 Dec 2025	113.98	113.87	114.52	113.42	-0.43	-0.38%
24 Dec 2025	114.41	114.66	115.03	113.12	-0.31	-0.27%
23 Dec 2025	114.72	116.28	116.28	114.65	-1.79	-1.54%
22 Dec 2025	116.51	114.95	117.44	114.70	1.31	1.14%
19 Dec 2025	115.20	115.75	116.53	114.65	-0.95	-0.82%
18 Dec 2025	116.15	118.51	118.68	115.37	-2.27	-1.92%
17 Dec 2025	118.42	117.78	120.08	117.50	0.48	0.41%
16 Dec 2025	117.94	120.48	120.61	117.67	-2.11	-1.76%
15 Dec 2025	120.05	121.78	122.40	118.52	-1.30	-1.07%
12 Dec 2025	121.35	121.11	121.75	120.68	1.02	0.85%
11 Dec 2025	120.33	119.38	122.61	117.62	1.65	1.39%
10 Dec 2025	118.68	116.95	119.36	116.32	2.01	1.72%
09 Dec 2025	116.67	117.11	117.62	116.00	-0.38	-0.32%
08 Dec 2025	117.05	117.10	117.90	115.91	-0.34	-0.29%
05 Dec 2025	117.39	117.54	118.72	117.16	0.11	0.09%
04 Dec 2025	117.28	118.09	118.50	116.39	-0.97	-0.82%
03 Dec 2025	118.25	119.23	120.37	117.84	-0.93	-0.78%
02 Dec 2025	119.18	119.13	120.59	118.00	-0.06	-0.05%
01 Dec 2025	119.24	119.52	120.60	118.67	-0.44	-0.37%
28 Nov 2025	119.68	120.10	120.50	119.60	-0.42	-0.35%
26 Nov 2025	120.10	121.33	122.16	119.89	-1.27	-1.05%
25 Nov 2025	121.37	120.55	121.88	119.53	1.88	1.57%
24 Nov 2025	119.49	120.50	122.26	119.04	-0.76	-0.63%
21 Nov 2025	120.25	116.02	121.50	115.78	4.90	4.25%
20 Nov 2025	115.35	115.30	116.77	114.11	0.15	0.13%
19 Nov 2025	115.20	116.89	116.89	113.97	-1.36	-1.17%
18 Nov 2025	116.56	116.75	117.72	115.69	-0.71	-0.61%
17 Nov 2025	117.27	121.55	121.80	116.72	-4.28	-3.52%
14 Nov 2025	121.55	123.40	123.40	121.51	-1.50	-1.22%
13 Nov 2025	123.05	122.67	124.86	122.62	-0.55	-0.44%
12 Nov 2025	123.60	121.99	125.68	121.97	1.33	1.09%
11 Nov 2025	122.27	120.61	124.10	120.37	2.10	1.75%
10 Nov 2025	120.17	121.50	121.78	118.75	-3.52	-2.85%
07 Nov 2025	123.69	121.43	123.79	120.92	2.16	1.78%
06 Nov 2025	121.53	120.99	122.19	120.48	0.37	0.31%
05 Nov 2025	121.16	119.69	121.87	119.25	1.19	0.99%
04 Nov 2025	119.97	118.81	120.78	118.32	0.92	0.77%
03 Nov 2025	119.05	118.00	119.06	115.64	0.03	0.03%
31 Oct 2025	119.02	118.34	119.54	115.39	0.27	0.23%
30 Oct 2025	118.75	124.87	128.40	117.73	-7.81	-6.17%
29 Oct 2025	126.56	129.07	130.82	126.04	-3.05	-2.35%
28 Oct 2025	129.61	129.55	130.75	128.28	0.06	0.05%
27 Oct 2025	129.55	129.17	129.77	128.69	0.36	0.28%
24 Oct 2025	129.19	129.29	130.47	128.48	1.17	0.91%
23 Oct 2025	128.02	128.21	128.36	126.57	-1.06	-0.82%
22 Oct 2025	129.08	128.45	130.25	128.16	0.67	0.52%
21 Oct 2025	128.41	128.09	129.11	127.28	0.36	0.28%
20 Oct 2025	128.05	126.43	128.48	125.66	2.17	1.72%
17 Oct 2025	125.88	125.37	126.27	124.60	0.63	0.50%
16 Oct 2025	125.25	126.00	126.94	124.76	-0.75	-0.60%
15 Oct 2025	126.00	125.49	127.92	124.87	-0.62	-0.49%
14 Oct 2025	126.62	123.46	126.95	123.10	2.71	2.19%
13 Oct 2025	123.91	124.10	124.60	122.93	-0.08	-0.06%
10 Oct 2025	123.99	126.88	126.94	123.13	-2.39	-1.89%
09 Oct 2025	126.38	128.59	128.89	126.31	-1.51	-1.18%
08 Oct 2025	127.89	131.26	131.26	127.43	-3.15	-2.40%
07 Oct 2025	131.04	129.41	131.84	129.18	2.90	2.26%
06 Oct 2025	128.14	130.66	131.16	127.88	-3.02	-2.30%
03 Oct 2025	131.16	132.60	133.22	130.86	-0.94	-0.71%
02 Oct 2025	132.10	132.51	133.50	131.10	-0.77	-0.58%
01 Oct 2025	132.87	132.74	134.59	132.07	0.00	0.00%
30 Sep 2025	132.87	130.64	133.55	130.09	2.28	1.75%
29 Sep 2025	130.59	130.65	131.80	129.20	-0.21	-0.16%
26 Sep 2025	130.80	131.06	131.74	130.48	0.53	0.41%
25 Sep 2025	130.27	133.42	133.80	129.73	-3.35	-2.51%
24 Sep 2025	133.62	132.06	134.34	131.32	0.79	0.59%
23 Sep 2025	132.83	131.22	134.01	131.22	1.68	1.28%
22 Sep 2025	131.15	130.06	131.68	129.44	0.99	0.76%
19 Sep 2025	130.16	130.22	131.17	129.78	-0.07	-0.05%
18 Sep 2025	130.23	127.95	130.75	126.95	2.23	1.74%
17 Sep 2025	128.00	130.70	131.34	127.55	-2.11	-1.62%
16 Sep 2025	130.11	131.31	131.31	129.66	-0.84	-0.64%
15 Sep 2025	130.95	133.17	133.54	130.45	-2.22	-1.67%
12 Sep 2025	133.17	133.00	133.94	132.08	-0.07	-0.05%
11 Sep 2025	133.24	133.17	134.48	132.76	0.98	0.74%
10 Sep 2025	132.26	135.81	136.40	131.77	-4.45	-3.26%
09 Sep 2025	136.71	134.52	137.58	133.74	2.20	1.64%
08 Sep 2025	134.51	136.99	136.99	133.57	-3.36	-2.44%
05 Sep 2025	137.87	135.50	138.37	135.50	2.31	1.70%
04 Sep 2025	135.56	136.14	137.06	135.04	-0.41	-0.30%
03 Sep 2025	135.97	136.66	137.29	135.33	-0.98	-0.72%
02 Sep 2025	136.95	136.46	137.00	135.01	-0.81	-0.59%
29 Aug 2025	137.76	136.08	137.77	135.74	1.73	1.27%
28 Aug 2025	136.03	137.97	138.05	134.71	-1.53	-1.11%
27 Aug 2025	137.56	138.93	139.65	137.51	-1.12	-0.81%
26 Aug 2025	138.68	137.34	138.97	136.33	1.35	0.98%
25 Aug 2025	137.33	139.77	141.00	137.28	-3.03	-2.16%
22 Aug 2025	140.36	137.37	141.77	137.12	2.78	2.02%
21 Aug 2025	137.58	139.19	140.59	137.36	0.16	0.12%
20 Aug 2025	137.42	137.19	138.31	136.64	0.74	0.54%
19 Aug 2025	136.68	133.95	137.43	133.26	3.43	2.57%
18 Aug 2025	133.25	135.78	137.00	133.12	-2.13	-1.57%
15 Aug 2025	135.38	135.05	136.18	134.04	0.99	0.74%
14 Aug 2025	134.39	133.84	134.86	132.86	-0.30	-0.22%
13 Aug 2025	134.69	132.75	135.58	132.69	2.61	1.98%
12 Aug 2025	132.08	128.45	132.56	128.28	3.03	2.35%
11 Aug 2025	129.05	129.50	130.66	128.87	-0.45	-0.35%
08 Aug 2025	129.50	128.33	130.51	127.32	1.81	1.42%
07 Aug 2025	127.69	129.01	129.64	126.44	-0.12	-0.09%
06 Aug 2025	127.81	136.30	137.13	126.07	-12.71	-9.04%
05 Aug 2025	140.52	139.31	141.52	138.29	1.00	0.72%
04 Aug 2025	139.52	137.61	141.23	137.50	1.04	0.75%
01 Aug 2025	138.48	140.20	141.97	136.79	-1.89	-1.35%
31 Jul 2025	140.37	143.56	144.59	140.11	-4.20	-2.91%
30 Jul 2025	144.57	145.59	146.66	143.59	-1.41	-0.97%
29 Jul 2025	145.98	145.20	147.30	144.88	0.67	0.46%
28 Jul 2025	145.31	145.00	146.20	144.32	0.14	0.10%
25 Jul 2025	145.17	144.68	145.21	142.89	0.40	0.28%
24 Jul 2025	144.77	151.20	151.59	143.80	-6.55	-4.33%
23 Jul 2025	151.32	147.37	151.85	146.78	5.27	3.61%
22 Jul 2025	146.05	140.90	146.86	140.50	6.62	4.75%
21 Jul 2025	139.43	140.99	141.37	138.65	-1.73	-1.23%
18 Jul 2025	141.16	143.82	144.07	140.81	-2.22	-1.55%
17 Jul 2025	143.38	139.96	143.56	139.76	3.16	2.25%
16 Jul 2025	140.22	140.35	141.09	139.04	-0.31	-0.22%
15 Jul 2025	140.53	142.93	143.98	139.82	-2.88	-2.01%
14 Jul 2025	143.41	142.55	144.25	142.07	0.86	0.60%
11 Jul 2025	142.55	142.39	143.32	141.77	-0.91	-0.63%
10 Jul 2025	143.46	141.17	144.19	140.81	1.62	1.14%
09 Jul 2025	141.84	145.08	145.08	139.55	-1.96	-1.36%
08 Jul 2025	143.80	142.20	145.88	141.89	0.99	0.69%
07 Jul 2025	142.81	142.73	143.89	141.60	0.25	0.18%
03 Jul 2025	142.56	142.86	144.06	141.84	0.00	0.00%
02 Jul 2025	142.56	145.66	145.99	142.56	-4.15	-2.83%
01 Jul 2025	146.71	142.43	147.45	142.32	4.26	2.99%
30 Jun 2025	142.45	141.69	143.05	140.71	0.78	0.55%
27 Jun 2025	141.67	141.42	143.64	140.30	0.58	0.41%
26 Jun 2025	141.09	141.26	143.01	139.82	0.73	0.52%
25 Jun 2025	140.36	140.54	141.33	139.63	-0.59	-0.42%
24 Jun 2025	140.95	137.28	141.79	136.04	4.61	3.38%
23 Jun 2025	136.34	136.22	137.83	135.13	-0.60	-0.44%
20 Jun 2025	136.94	136.04	136.98	135.07	1.15	0.85%
18 Jun 2025	135.79	136.27	138.26	135.26	-0.72	-0.53%
17 Jun 2025	136.51	136.58	137.50	135.79	-1.33	-0.96%
16 Jun 2025	137.84	136.51	137.89	134.95	1.72	1.26%
13 Jun 2025	136.12	136.12	137.99	134.64	-1.23	-0.90%
12 Jun 2025	137.35	138.14	138.29	135.84	-0.82	-0.59%
11 Jun 2025	138.17	139.07	140.60	137.24	-0.94	-0.68%
10 Jun 2025	139.11	138.15	140.02	137.27	1.33	0.97%
09 Jun 2025	137.78	138.01	138.48	135.16	-0.12	-0.09%
06 Jun 2025	137.90	138.11	139.78	137.46	0.16	0.12%
05 Jun 2025	137.74	136.90	139.39	136.67	0.99	0.72%
04 Jun 2025	136.75	136.31	138.17	136.04	0.76	0.56%
03 Jun 2025	135.99	134.00	136.03	132.57	1.58	1.18%
02 Jun 2025	134.41	135.67	136.49	133.90	-1.85	-1.36%
30 May 2025	136.26	135.94	136.92	134.56	-0.07	-0.05%
29 May 2025	136.33	137.00	137.02	134.81	-0.33	-0.24%
28 May 2025	136.66	139.24	139.29	136.50	-3.23	-2.31%
27 May 2025	139.89	138.59	140.42	137.81	1.70	1.23%
23 May 2025	138.19	137.99	138.63	136.50	-0.33	-0.24%
22 May 2025	138.52	140.00	140.54	138.10	-2.33	-1.65%
21 May 2025	140.85	144.42	144.90	140.68	-4.92	-3.38%
20 May 2025	145.77	145.29	147.68	144.64	0.81	0.56%
19 May 2025	144.96	144.41	145.05	140.49	-0.45	-0.31%
16 May 2025	145.41	143.96	145.45	143.16	1.81	1.26%
15 May 2025	143.60	140.20	143.63	139.16	3.70	2.64%
14 May 2025	139.90	144.18	144.43	139.56	-4.08	-2.83%
13 May 2025	143.98	142.56	145.18	136.43	-0.45	-0.31%
12 May 2025	144.43	146.50	147.10	142.50	0.67	0.47%
09 May 2025	143.76	143.59	144.42	142.76	0.13	0.09%
08 May 2025	143.63	144.00	145.80	142.80	-0.33	-0.23%
07 May 2025	143.96	142.74	144.23	142.54	1.34	0.94%
06 May 2025	142.62	141.22	144.28	140.66	1.05	0.74%
05 May 2025	141.57	141.07	142.91	140.15	0.44	0.31%
02 May 2025	141.13	142.50	142.50	139.35	0.69	0.49%
01 May 2025	140.44	140.64	142.43	138.67	-1.11	-0.78%
30 Apr 2025	141.55	141.18	141.87	139.15	0.01	0.01%
29 Apr 2025	141.54	140.55	142.57	139.05	1.04	0.74%
28 Apr 2025	140.50	140.73	142.36	138.93	0.94	0.67%
25 Apr 2025	139.56	139.98	139.98	137.46	0.00	0.00%
24 Apr 2025	139.56	139.14	140.73	137.98	0.63	0.45%
23 Apr 2025	138.93	136.66	140.28	136.66	3.96	2.93%
22 Apr 2025	134.97	134.63	135.13	132.63	1.47	1.10%
21 Apr 2025	133.50	140.18	140.45	133.02	-6.53	-4.66%
17 Apr 2025	140.03	140.36	141.59	136.54	-1.47	-1.04%
16 Apr 2025	141.50	147.04	147.47	141.35	-4.78	-3.27%
15 Apr 2025	146.28	151.10	151.71	145.64	-4.60	-3.05%
14 Apr 2025	150.88	154.91	154.91	147.81	-4.63	-2.98%
11 Apr 2025	155.51	153.00	157.12	151.84	2.15	1.40%
10 Apr 2025	153.36	152.03	154.52	148.04	0.50	0.33%
09 Apr 2025	152.86	142.56	155.32	142.40	8.94	6.21%
08 Apr 2025	143.92	150.81	151.68	141.91	-2.69	-1.83%
07 Apr 2025	146.61	146.02	151.83	143.68	-2.88	-1.93%
04 Apr 2025	149.49	151.18	154.72	148.20	-4.24	-2.76%
03 Apr 2025	153.73	152.35	156.01	151.74	-0.56	-0.36%
02 Apr 2025	154.29	150.17	155.00	150.17	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%

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

	2021-12-31	2022-12-31	2023-12-31	2024-12-31	2025-06-30	2025-12-31
Asset Impairment Charge		0.0	26083000.0	0.0		0.0
Beginning Cash Position		554960000.0	338989000.0	464634000.0	503246000.0	879825000.0
Capital Expenditure		-603429000.0	-567985000.0	-555443000.0	-574052000.0	-575864000.0
Cash Flow From Continuing Financing Activities		-1121128000.0	-1170495000.0	-816937000.0	-951055000.0	-1374780000.0
Cash Flow From Continuing Investing Activities		-630347000.0	-771800000.0	-771429000.0	-623768000.0	-654949000.0
Cash Flow From Continuing Operating Activities		1564570000.0	2059031000.0	2022038000.0	1862273000.0	1886500000.0
Cash Flow From Discontinued Operation	0.0
Change In Account Payable		87481000.0	26890000.0	1699000.0	76309000.0	128303000.0
Change In Accrued Expense						-24042000.0
Change In Inventory		-757000.0	-32132000.0	17942000.0	-14072000.0	-19950000.0
Change In Other Current Assets		-23016000.0	-49229000.0	-30230000.0	-80929000.0	-164550000.0
Change In Other Current Liabilities		74354000.0	18866000.0	40061000.0	30025000.0	-22615000.0
Change In Other Working Capital		10433000.0	57779000.0	-29527000.0	-11968000.0	26203000.0
Change In Payable		87481000.0	26890000.0	1699000.0	76309000.0	128303000.0
Change In Payables And Accrued Expense		87481000.0	26890000.0	1699000.0	73761000.0	128303000.0
Change In Receivables		-148394000.0	172361000.0	-29766000.0	-125120000.0	-210632000.0
Change In Working Capital		101000.0	194535000.0	-29821000.0	-128303000.0	-263241000.0
Changes In Account Receivables		-148394000.0	172361000.0	-29766000.0	-125120000.0	-210632000.0
Changes In Cash		-186905000.0	116736000.0	433672000.0	287450000.0	-143229000.0
Common Stock Issuance		18577000.0	16900000.0	20453000.0
Common Stock Payments		-802228000.0	-272219000.0	-1385932000.0	-1767413000.0	-1792999000.0
Deferred Income Tax		-75669000.0	-39354000.0	-57840000.0	-39035000.0	86574000.0
Deferred Tax		-75669000.0	-39354000.0	-57840000.0	-39035000.0	86574000.0
Depreciation Amortization Depletion		732602000.0	745443000.0	723860000.0	712271000.0	715348000.0
Depreciation And Amortization		732602000.0	745443000.0	723860000.0	712271000.0	715348000.0
Dividends Received CFI		3962000.0	4913000.0	6680000.0	1596000.0	1540000.0
Earnings Losses From Equity Investments	5215000.0	8773000.0	64777000.0			134313000.0
Effect Of Exchange Rate Changes		-29066000.0	8909000.0	-18481000.0	6263000.0	21151000.0
End Cash Position		338989000.0	464634000.0	879825000.0	790696000.0	757747000.0
Financing Cash Flow		-1121128000.0	-1170495000.0	-816937000.0	-951055000.0	-1374780000.0
Free Cash Flow		961141000.0	1491046000.0	1466595000.0	1288221000.0	1310636000.0
Gain Loss On Investment Securities		8773000.0	64777000.0	115839000.0	108821000.0	134313000.0
Gain Loss On Sale Of Business		0.0	0.0	-109466000.0	-74319000.0	0.0
Income Tax Paid Supplemental Data		344430000.0	268091000.0	387940000.0		176688000.0
Interest Paid Supplemental Data		350999000.0	387661000.0	423360000.0		515497000.0
Investing Cash Flow		-630347000.0	-771800000.0	-771429000.0	-623768000.0	-654949000.0
Issuance Of Capital Stock		18577000.0	16900000.0	20453000.0
Issuance Of Debt		2393116000.0	2468341000.0	6624310000.0	7538493000.0	5612280000.0
Long Term Debt Issuance		2393116000.0	2468341000.0	6624310000.0	7538493000.0	5612280000.0
Long Term Debt Payments		-2404395000.0	-3020956000.0	-5515213000.0	-6227368000.0	-4788845000.0
Net Business Purchase And Sale		-89193000.0	-302596000.0	-251273000.0	-105530000.0	-144498000.0
Net Common Stock Issuance		-783651000.0	-272219000.0	-1385932000.0	-1746960000.0	-1792999000.0
Net Income From Continuing Operations		781643000.0	956978000.0	1250737000.0	1152441000.0	1078716000.0
Net Investment Purchase And Sale		-58487000.0	63258000.0	2745000.0	18735000.0	29700000.0
Net Issuance Payments Of Debt		-11279000.0	-552615000.0	1109097000.0	1311125000.0	823435000.0
Net Long Term Debt Issuance		-11279000.0	-552615000.0	1109097000.0	1311125000.0	823435000.0
Net Other Financing Charges		-326198000.0	-362561000.0	-560555000.0	-516712000.0	-428506000.0
Net Other Investing Changes		116800000.0	30610000.0	25862000.0	35483000.0	34173000.0
Net PPEPurchase And Sale		-603429000.0	-567985000.0	-555443000.0	-574052000.0	-575864000.0
Operating Cash Flow		1564570000.0	2059031000.0	2022038000.0	1862273000.0	1886500000.0
Operating Gains Losses		8773000.0	71909000.0	18900000.0	44584000.0	146699000.0
Other Non Cash Items		21693000.0	-8938000.0	13414000.0	3792000.0	-17549000.0
Proceeds From Stock Option Exercised			16900000.0	20453000.0		23290000.0
Purchase Of Business		-89193000.0	-302596000.0	-251273000.0	-105530000.0	-144498000.0
Purchase Of Investment		-133393000.0	-46746000.0	-24459000.0	-51216000.0	-22436000.0
Purchase Of PPE		-603429000.0	-567985000.0	-555443000.0	-574052000.0	-575864000.0
Repayment Of Debt		-2404395000.0	-3020956000.0	-5515213000.0	-6227368000.0	-4788845000.0
Repurchase Of Capital Stock		-802228000.0	-272219000.0	-1385932000.0	-1767413000.0	-1792999000.0
Sale Of Investment		74906000.0	110004000.0	27204000.0	69951000.0	52136000.0
Stock Based Compensation		95427000.0	112375000.0	102788000.0	116523000.0	139953000.0

Holidays

Historical Data

- Last 30 Years Annual Avg 18.18%

- CAGR 11.31%

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