- Sensexindia.in

Historical Data

- CAGR 14.89%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2005					40.00% 3.5	-11.43% 3.1	-10.97% 2.76	12.68% 3.11	-6.75% 2.9	12.07% 3.25	8.00% 3.51	6.27% 3.73		3.50
2006	27.35% 4.75	-8.21% 4.36	16.28% 5.07	24.06% 6.29	-22.73% 4.86	-30.25% 3.39	-12.39% 2.97	8.08% 3.21	-13.40% 2.78	-20.86% 2.2	28.18% 2.82	-12.77% 2.46	-34.05%	4.02
2007	-9.76% 2.22	-9.01% 2.02	-2.48% 1.97	1.02% 1.99	-17.59% 1.64	25.00% 2.05	-1.95% 2.01	14.43% 2.3	8.70% 2.5	-6.80% 2.33	-7.30% 2.16	2.31% 2.21	-10.16%	4.62
2008	-4.98% 2.1	-12.38% 1.84	-44.02% 1.03	86.41% 1.92	2.60% 1.97	-23.35% 1.51	11.26% 1.68	2.38% 1.72	-9.88% 1.55	-27.10% 1.13	-55.75% 0.5	38.00% 0.69	-68.78%	5.31
2009	17.39% 0.81	24.69% 1.01	1.98% 1.03	8.74% 1.12	24.11% 1.39	11.51% 1.55	4.52% 1.62	20.37% 1.95	1.54% 1.98	-13.13% 1.72	5.23% 1.81	11.60% 2.02	192.75%	6.10
2010	12.38% 2.27	-0.44% 2.26	7.52% 2.43	12.76% 2.74	-4.01% 2.63	9.89% 2.89	-3.46% 2.79	9.68% 3.06	8.17% 3.31	4.23% 3.45	-18.26% 2.82	20.92% 3.41	68.81%	7.01
2011	3.52% 3.53	3.68% 3.66	6.01% 3.88	7.22% 4.16	-5.29% 3.94	-8.12% 3.62	-1.93% 3.55	-15.21% 3.01	-0.33% 3	-18.33% 2.45	-17.96% 2.01	15.92% 2.33	-31.67%	8.05
2012	17.60% 2.74	-1.46% 2.7	-3.33% 2.61	-6.51% 2.44	10.25% 2.69	20.45% 3.24	-15.12% 2.75	21.09% 3.33	12.91% 3.76	-12.77% 3.28	-0.30% 3.27	3.98% 3.4	45.92%	9.25
2013	12.06% 3.81	-2.10% 3.73	12.06% 4.18	-1.91% 4.1	27.07% 5.21	7.68% 5.61	-2.85% 5.45	24.04% 6.76	4.29% 7.05	1.84% 7.18	15.18% 8.27	7.01% 8.85	160.29%	10.63
2014	14.24% 10.11	11.47% 11.27	-8.25% 10.34	-21.57% 8.11	4.07% 8.44	17.42% 9.91	-4.94% 9.42	17.30% 11.05	-9.50% 10	12.40% 11.24	14.41% 12.86	7.00% 13.76	55.48%	12.21
2015	8.58% 14.94	1.67% 15.19	2.63% 15.59	8.34% 16.89	6.16% 17.93	11.54% 20	5.80% 21.16	11.20% 23.53	-8.75% 21.47	-2.98% 20.83	2.02% 21.25	-3.62% 20.48	48.84%	14.03
2016	-12.99% 17.82	-8.75% 16.26	4.43% 16.98	-5.24% 16.09	0.19% 16.12	23.01% 19.83	16.29% 23.06	-1.26% 22.77	-3.73% 21.92	-10.77% 19.56	-16.56% 16.32	-8.52% 14.93	-27.10%	16.12
2017	32.55% 19.79	-1.26% 19.54	8.39% 21.18	-7.98% 19.49	-14.26% 16.71	9.46% 18.29	-8.97% 16.65	12.01% 18.65	-34.42% 12.23	-8.09% 11.24	29.98% 14.61	-1.78% 14.35	-3.88%	18.52
2018	1.39% 14.55	-3.57% 14.03	32.15% 18.54	-1.29% 18.3	20.22% 22	7.95% 23.75	0.13% 23.78	51.81% 36.1	-0.94% 35.76	-7.19% 33.19	-2.38% 32.4	-7.56% 29.95	108.71%	21.28
2019	17.73% 35.26	-1.22% 34.83	-14.53% 29.77	1.68% 30.27	0.20% 30.33	23.51% 37.46	4.70% 39.22	9.38% 42.9	-13.03% 37.31	3.35% 38.56	47.38% 56.83	-3.77% 54.69	82.60%	24.45
2020	10.06% 60.19	14.64% 69	-2.43% 67.32	24.48% 83.8	12.86% 94.58	7.16% 101.35	7.44% 108.89	-2.33% 106.35	-3.09% 103.06	-22.48% 79.89	0.04% 79.92	15.65% 92.43	69.01%	28.09
2021	1.38% 93.71	6.11% 99.44	-9.64% 89.85	7.43% 96.53	-4.33% 92.35	15.59% 106.75	20.73% 128.88	2.69% 132.35	3.29% 136.71	13.96% 155.8	-9.72% 140.65	-4.56% 134.24	45.23%	32.27
2022	-19.83% 107.62	-3.85% 103.48	23.60% 127.9	-20.14% 102.14	-27.07% 74.49	0.05% 74.53	10.13% 82.08	0.16% 82.21	-2.03% 80.54	49.96% 120.78	-3.73% 116.28	-2.61% 113.24	-15.64%	37.08
2023	-5.43% 107.09	3.66% 111.01	4.66% 116.18	4.44% 121.34	-3.36% 117.26	9.59% 128.51	-3.07% 124.56	-18.93% 100.98	-7.61% 93.3	-4.79% 88.83	30.05% 115.52	7.42% 124.09	9.58%	42.60
2024	-2.21% 121.35	-5.18% 115.07	20.54% 138.7	-8.15% 127.39	-6.77% 118.77	-4.54% 113.38	-40.18% 67.82	2.24% 69.34	-3.32% 67.04	5.13% 70.48	10.66% 77.99	-0.28% 77.77	-37.33%	48.94
2025	11.65% 86.83	1.77% 88.37	-22.72% 68.29	4.52% 71.38	20.20% 85.8	1.74% 87.29	-7.47% 80.77	-6.72% 75.34	-10.68% 67.29	-13.48% 58.22	9.02% 63.47	4.57% 66.37	-14.66%	56.23
2026	10.05% 73.04	0.53% 73.43	-14.48% 62.8	0.65% 63.21									-4.76%	64.60

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	4:1	13 Jun 2022

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
06 Apr 2026	63.21	62.22	63.30	62.10	0.99	1.59%
02 Apr 2026	62.22	61.60	62.86	60.57	-0.15	-0.24%
01 Apr 2026	62.37	62.80	63.67	61.91	-0.43	-0.68%
31 Mar 2026	62.80	62.77	63.68	61.96	0.90	1.45%
30 Mar 2026	61.90	62.35	63.25	61.62	-0.35	-0.56%
27 Mar 2026	62.25	65.91	65.91	61.99	-3.84	-5.81%
26 Mar 2026	66.09	66.84	67.93	65.99	-0.75	-1.12%
25 Mar 2026	66.84	67.22	68.09	65.54	0.24	0.36%
24 Mar 2026	66.60	66.31	66.94	65.10	0.66	1.00%
23 Mar 2026	65.94	68.10	68.21	65.90	-1.01	-1.51%
20 Mar 2026	66.95	67.42	67.91	66.00	-0.32	-0.48%
19 Mar 2026	67.27	67.98	68.76	67.10	-0.39	-0.58%
18 Mar 2026	67.66	66.72	68.05	66.71	0.34	0.51%
17 Mar 2026	67.32	67.11	68.69	66.99	0.98	1.48%
16 Mar 2026	66.34	64.85	66.81	64.60	2.10	3.27%
13 Mar 2026	64.24	65.28	65.78	63.82	-1.02	-1.56%
12 Mar 2026	65.26	65.65	66.79	65.17	-1.05	-1.58%
11 Mar 2026	66.31	67.11	67.98	65.79	-1.48	-2.18%
10 Mar 2026	67.79	68.60	68.75	66.74	-0.95	-1.38%
09 Mar 2026	68.74	67.02	68.94	66.00	0.64	0.94%
06 Mar 2026	68.10	69.72	69.86	67.64	-2.59	-3.66%
05 Mar 2026	70.69	72.36	72.76	70.44	-2.21	-3.03%
04 Mar 2026	72.90	73.03	73.57	71.10	-0.18	-0.25%
03 Mar 2026	73.08	72.47	73.53	72.25	-0.70	-0.95%
02 Mar 2026	73.78	72.37	73.91	71.57	0.35	0.48%
27 Feb 2026	73.43	73.58	74.35	73.03	-0.95	-1.28%
26 Feb 2026	74.38	73.45	74.43	72.83	1.22	1.67%
25 Feb 2026	73.16	73.42	73.71	72.34	0.07	0.10%
24 Feb 2026	73.09	73.31	73.61	70.81	-0.17	-0.23%
23 Feb 2026	73.26	73.07	74.49	72.86	0.18	0.25%
20 Feb 2026	73.08	72.35	73.37	72.04	0.81	1.12%
19 Feb 2026	72.27	72.79	73.26	71.61	-0.53	-0.73%
18 Feb 2026	72.80	70.71	73.24	70.03	2.37	3.37%
17 Feb 2026	70.43	70.25	72.19	69.81	0.41	0.59%
13 Feb 2026	70.02	64.45	71.34	62.86	4.94	7.59%
12 Feb 2026	65.08	68.01	69.00	64.88	-3.07	-4.50%
11 Feb 2026	68.15	68.28	68.55	67.04	-0.01	-0.01%
10 Feb 2026	68.16	70.18	70.34	68.12	-2.00	-2.85%
09 Feb 2026	70.16	69.01	70.21	67.87	0.19	0.27%
06 Feb 2026	69.97	70.57	70.68	68.68	0.08	0.11%
05 Feb 2026	69.89	70.98	72.06	69.63	-0.93	-1.31%
04 Feb 2026	70.82	71.86	72.28	70.48	-0.81	-1.13%
03 Feb 2026	71.63	72.55	75.36	70.73	-0.90	-1.24%
02 Feb 2026	72.53	72.71	73.59	72.41	-0.51	-0.70%
30 Jan 2026	73.04	73.41	74.96	72.83	-0.96	-1.30%
29 Jan 2026	74.00	73.32	74.21	72.34	0.64	0.87%
28 Jan 2026	73.36	73.67	73.93	72.66	-0.31	-0.42%
27 Jan 2026	73.67	73.22	73.88	71.85	0.33	0.45%
26 Jan 2026	73.34	72.95	74.01	72.65	0.48	0.66%
23 Jan 2026	72.86	73.05	73.53	71.66	-1.06	-1.43%
22 Jan 2026	73.92	71.74	75.98	70.78	1.81	2.51%
21 Jan 2026	72.11	71.29	72.81	70.75	1.38	1.95%
20 Jan 2026	70.73	68.77	71.33	68.54	1.19	1.71%
16 Jan 2026	69.54	69.35	70.38	69.02	0.30	0.43%
15 Jan 2026	69.24	69.65	70.06	68.97	-0.46	-0.66%
14 Jan 2026	69.70	70.05	71.28	68.71	-0.55	-0.78%
13 Jan 2026	70.25	70.89	70.92	68.47	-0.73	-1.03%
12 Jan 2026	70.98	66.74	72.50	65.92	3.58	5.31%
09 Jan 2026	67.40	68.61	68.89	65.60	-1.03	-1.51%
08 Jan 2026	68.43	69.33	69.84	67.30	-1.67	-2.38%
07 Jan 2026	70.10	69.76	70.92	69.12	0.21	0.30%
06 Jan 2026	69.89	67.65	70.28	67.30	2.24	3.31%
05 Jan 2026	67.65	66.64	67.94	65.19	1.11	1.67%
02 Jan 2026	66.54	66.63	67.49	66.12	0.17	0.26%
31 Dec 2025	66.37	67.10	67.15	66.00	-0.69	-1.03%
30 Dec 2025	67.06	67.36	67.71	66.86	-0.41	-0.61%
29 Dec 2025	67.47	67.59	68.18	67.12	-0.10	-0.15%
26 Dec 2025	67.57	67.45	67.66	67.00	0.15	0.22%
24 Dec 2025	67.42	66.92	67.51	66.75	0.56	0.84%
23 Dec 2025	66.86	67.36	67.40	66.35	-0.57	-0.85%
22 Dec 2025	67.43	66.16	67.95	66.12	1.37	2.07%
19 Dec 2025	66.06	66.45	66.87	65.64	0.15	0.23%
18 Dec 2025	65.91	66.31	66.67	65.56	0.16	0.24%
17 Dec 2025	65.75	66.18	68.19	65.63	-0.62	-0.93%
16 Dec 2025	66.37	66.35	67.00	65.20	0.64	0.97%
15 Dec 2025	65.73	67.42	67.75	65.36	-1.23	-1.84%
12 Dec 2025	66.96	69.03	69.31	66.68	-1.98	-2.87%
11 Dec 2025	68.94	67.98	69.77	67.53	1.38	2.04%
10 Dec 2025	67.56	66.49	68.22	65.61	1.23	1.85%
09 Dec 2025	66.33	65.60	66.77	64.40	0.71	1.08%
08 Dec 2025	65.62	65.26	66.04	64.00	0.13	0.20%
05 Dec 2025	65.49	65.38	66.75	65.15	0.24	0.37%
04 Dec 2025	65.25	65.13	65.34	64.09	0.40	0.62%
03 Dec 2025	64.85	64.43	65.16	64.09	0.40	0.62%
02 Dec 2025	64.45	65.09	65.32	64.36	0.93	1.46%
01 Dec 2025	63.52	62.79	63.98	62.32	0.05	0.08%
28 Nov 2025	63.47	62.57	63.95	62.23	0.94	1.50%
26 Nov 2025	62.53	61.36	63.09	61.08	0.84	1.36%
25 Nov 2025	61.69	61.99	64.00	61.43	-0.52	-0.84%
24 Nov 2025	62.21	60.38	62.85	60.07	1.98	3.29%
21 Nov 2025	60.23	58.50	61.15	58.36	1.81	3.10%
20 Nov 2025	58.42	59.72	60.76	58.29	-1.31	-2.19%
19 Nov 2025	59.73	59.78	60.33	59.16	-0.44	-0.73%
18 Nov 2025	60.17	58.35	60.48	58.14	1.68	2.87%
17 Nov 2025	58.49	58.11	59.15	57.20	0.43	0.74%
14 Nov 2025	58.06	59.05	59.47	57.92	-1.66	-2.78%
13 Nov 2025	59.72	59.20	60.85	59.20	0.11	0.18%
12 Nov 2025	59.61	58.07	59.79	57.51	1.48	2.55%
11 Nov 2025	58.13	56.29	58.86	55.84	3.29	6.00%
10 Nov 2025	54.84	55.16	55.90	54.20	-0.16	-0.29%
07 Nov 2025	55.00	58.02	58.25	54.11	-3.02	-5.21%
06 Nov 2025	58.02	58.97	60.00	56.89	-1.26	-2.13%
05 Nov 2025	59.28	60.95	60.95	58.34	-1.90	-3.11%
04 Nov 2025	61.18	61.09	62.39	58.88	0.75	1.24%
03 Nov 2025	60.43	58.55	61.15	58.50	2.21	3.80%
31 Oct 2025	58.22	59.19	60.36	56.45	-9.98	-14.63%
30 Oct 2025	68.20	68.36	69.17	68.00	0.02	0.03%
29 Oct 2025	68.18	68.92	69.10	67.80	-1.05	-1.52%
28 Oct 2025	69.23	70.67	70.67	66.42	-1.40	-1.98%
27 Oct 2025	70.63	70.87	71.12	69.82	0.30	0.43%
24 Oct 2025	70.33	71.14	72.08	70.31	-0.73	-1.03%
23 Oct 2025	71.06	70.70	71.50	70.11	0.36	0.51%
22 Oct 2025	70.70	70.44	71.99	69.75	0.95	1.36%
21 Oct 2025	69.75	68.68	69.83	67.99	1.32	1.93%
20 Oct 2025	68.43	67.05	68.47	66.70	1.83	2.75%
17 Oct 2025	66.60	66.26	66.85	65.41	0.27	0.41%
16 Oct 2025	66.33	66.00	66.68	64.99	0.92	1.41%
15 Oct 2025	65.41	66.35	66.61	64.90	-0.80	-1.21%
14 Oct 2025	66.21	63.85	67.29	63.20	1.01	1.55%
13 Oct 2025	65.20	65.99	66.37	64.93	0.08	0.12%
10 Oct 2025	65.12	68.15	68.50	65.03	-2.96	-4.35%
09 Oct 2025	68.08	67.56	69.00	67.24	0.30	0.44%
08 Oct 2025	67.78	65.96	67.88	64.90	1.75	2.65%
07 Oct 2025	66.03	66.77	67.43	65.88	-0.33	-0.50%
06 Oct 2025	66.36	67.90	68.00	66.12	-0.69	-1.03%
03 Oct 2025	67.05	66.78	67.63	66.37	0.61	0.92%
02 Oct 2025	66.44	65.79	66.82	64.67	0.36	0.54%
01 Oct 2025	66.08	67.21	67.86	63.53	-1.21	-1.80%
30 Sep 2025	67.29	66.70	67.61	66.18	0.83	1.25%
29 Sep 2025	66.46	67.34	67.37	65.18	-0.64	-0.95%
26 Sep 2025	67.10	68.05	69.25	66.71	-1.20	-1.76%
25 Sep 2025	68.30	66.70	68.57	65.50	0.80	1.19%
24 Sep 2025	67.50	68.27	70.18	67.14	-0.70	-1.03%
23 Sep 2025	68.20	69.01	69.98	68.03	-1.31	-1.88%
22 Sep 2025	69.51	67.69	70.50	66.57	2.06	3.05%
19 Sep 2025	67.45	75.00	75.18	66.90	-8.33	-10.99%
18 Sep 2025	75.78	72.93	75.96	71.80	-0.66	-0.86%
17 Sep 2025	76.44	76.99	77.84	75.55	-0.11	-0.14%
16 Sep 2025	76.55	75.79	77.73	75.60	0.97	1.28%
15 Sep 2025	75.58	76.44	78.96	75.53	-0.64	-0.84%
12 Sep 2025	76.22	75.77	76.69	75.39	0.22	0.29%
11 Sep 2025	76.00	76.24	77.93	75.85	0.00	0.00%
10 Sep 2025	76.00	77.97	78.28	75.56	-2.40	-3.06%
09 Sep 2025	78.40	77.61	79.20	77.61	0.40	0.51%
08 Sep 2025	78.00	79.35	79.65	77.74	-2.51	-3.12%
05 Sep 2025	80.51	80.88	81.60	79.48	-0.25	-0.31%
04 Sep 2025	80.76	79.20	81.64	78.68	1.84	2.33%
03 Sep 2025	78.92	74.32	79.51	74.00	4.62	6.22%
02 Sep 2025	74.30	74.17	75.11	73.47	-1.04	-1.38%
29 Aug 2025	75.34	75.08	75.80	74.54	0.26	0.35%
28 Aug 2025	75.08	76.26	76.36	74.21	-1.30	-1.70%
27 Aug 2025	76.38	75.80	76.97	74.74	0.26	0.34%
26 Aug 2025	76.12	76.25	76.89	75.72	0.16	0.21%
25 Aug 2025	75.96	81.71	82.20	75.89	-6.30	-7.66%
22 Aug 2025	82.26	81.01	82.36	80.47	1.64	2.03%
21 Aug 2025	80.62	81.45	81.93	79.83	-1.05	-1.29%
20 Aug 2025	81.67	80.77	82.05	80.43	0.77	0.95%
19 Aug 2025	80.90	80.68	81.42	80.32	0.08	0.10%
18 Aug 2025	80.82	80.93	81.74	80.32	-0.13	-0.16%
15 Aug 2025	80.95	80.29	82.04	80.29	0.99	1.24%
14 Aug 2025	79.96	79.74	80.21	78.86	0.00	0.00%
13 Aug 2025	79.96	80.67	81.56	79.87	-0.21	-0.26%
12 Aug 2025	80.17	78.50	80.36	78.15	2.32	2.98%
11 Aug 2025	77.85	78.74	79.22	77.60	-1.01	-1.28%
08 Aug 2025	78.86	76.27	79.05	76.27	2.46	3.22%
07 Aug 2025	76.40	77.12	77.95	75.59	0.00	0.00%
06 Aug 2025	76.40	75.48	77.95	74.80	0.94	1.25%
05 Aug 2025	75.46	76.30	76.53	74.88	-0.79	-1.04%
04 Aug 2025	76.25	79.90	80.22	75.94	-3.03	-3.82%
01 Aug 2025	79.28	80.57	80.86	78.93	-1.49	-1.84%
31 Jul 2025	80.77	85.70	87.00	80.46	-8.29	-9.31%
30 Jul 2025	89.06	89.35	89.98	88.30	-0.29	-0.32%
29 Jul 2025	89.35	89.64	89.96	88.97	-0.18	-0.20%
28 Jul 2025	89.53	88.99	89.76	88.63	0.54	0.61%
25 Jul 2025	88.99	87.22	89.07	86.69	2.25	2.59%
24 Jul 2025	86.74	86.54	87.14	86.06	0.31	0.36%
23 Jul 2025	86.43	86.19	86.78	85.49	1.31	1.54%
22 Jul 2025	85.12	84.49	85.65	84.25	1.09	1.30%
21 Jul 2025	84.03	83.96	84.50	83.30	0.14	0.17%
18 Jul 2025	83.89	84.70	84.78	83.23	-0.21	-0.25%
17 Jul 2025	84.10	84.09	85.90	83.54	-0.03	-0.04%
16 Jul 2025	84.13	85.49	85.57	83.85	-0.65	-0.77%
15 Jul 2025	84.78	86.03	86.14	84.67	-0.55	-0.64%
14 Jul 2025	85.33	83.42	85.61	82.96	1.96	2.35%
11 Jul 2025	83.37	85.33	85.35	83.05	-2.09	-2.45%
10 Jul 2025	85.46	85.24	85.92	84.06	0.59	0.70%
09 Jul 2025	84.87	84.14	85.20	82.73	1.11	1.33%
08 Jul 2025	83.76	83.14	84.46	82.92	0.82	0.99%
07 Jul 2025	82.94	82.84	83.81	82.50	0.01	0.01%
03 Jul 2025	82.93	83.70	84.49	82.58	-0.65	-0.78%
02 Jul 2025	83.58	83.26	84.73	82.79	0.00	0.00%
01 Jul 2025	83.58	83.18	85.62	82.75	-3.71	-4.25%
30 Jun 2025	87.29	85.77	87.49	85.56	0.96	1.11%
27 Jun 2025	86.33	85.00	87.48	84.84	1.29	1.52%
26 Jun 2025	85.04	84.95	86.07	84.80	0.36	0.43%
25 Jun 2025	84.68	87.55	87.75	84.40	-2.89	-3.30%
24 Jun 2025	87.57	80.31	88.32	79.40	7.73	9.68%
23 Jun 2025	79.84	79.99	80.32	77.81	-0.16	-0.20%
20 Jun 2025	80.00	81.60	82.06	79.61	-1.01	-1.25%
18 Jun 2025	81.01	82.01	82.43	80.23	-0.82	-1.00%
17 Jun 2025	81.83	82.67	83.35	81.61	-1.17	-1.41%
16 Jun 2025	83.00	82.80	83.70	82.27	1.01	1.23%
13 Jun 2025	81.99	81.69	83.17	81.39	-0.86	-1.04%
12 Jun 2025	82.85	83.09	83.61	82.02	-0.14	-0.17%
11 Jun 2025	82.99	85.01	85.49	82.90	-1.83	-2.16%
10 Jun 2025	84.82	86.05	86.45	84.31	-0.86	-1.00%
09 Jun 2025	85.68	86.91	86.94	85.09	-0.99	-1.14%
06 Jun 2025	86.67	86.73	87.91	85.83	0.93	1.08%
05 Jun 2025	85.74	85.78	86.54	84.87	0.13	0.15%
04 Jun 2025	85.61	86.87	87.24	85.59	-1.18	-1.36%
03 Jun 2025	86.79	85.49	87.33	84.50	1.28	1.50%
02 Jun 2025	85.51	85.44	85.88	84.10	-0.29	-0.34%
30 May 2025	85.80	86.76	86.80	84.85	0.94	1.11%
29 May 2025	84.86	87.65	87.67	84.51	-2.12	-2.44%
28 May 2025	86.98	85.24	87.60	85.24	1.65	1.93%
27 May 2025	85.33	85.44	85.70	84.60	0.82	0.97%
23 May 2025	84.51	83.94	85.01	83.48	-0.32	-0.38%
22 May 2025	84.83	84.90	85.31	84.28	-0.06	-0.07%
21 May 2025	84.89	86.43	87.00	84.50	-2.45	-2.81%
20 May 2025	87.34	86.21	87.65	85.88	0.38	0.44%
19 May 2025	86.96	84.67	86.99	84.34	1.48	1.73%
16 May 2025	85.48	85.88	86.00	84.68	-0.19	-0.22%
15 May 2025	85.67	86.21	86.85	84.76	-0.85	-0.98%
14 May 2025	86.52	83.64	86.57	83.64	2.41	2.87%
13 May 2025	84.11	84.74	85.54	83.84	-0.94	-1.11%
12 May 2025	85.05	87.02	87.02	84.31	0.38	0.45%
09 May 2025	84.67	84.78	85.71	84.23	-0.67	-0.79%
08 May 2025	85.34	84.00	85.74	83.48	1.99	2.39%
07 May 2025	83.35	81.53	83.90	80.50	1.82	2.23%
06 May 2025	81.53	79.52	82.48	78.55	1.26	1.57%
05 May 2025	80.27	81.65	81.96	80.00	-1.35	-1.65%
02 May 2025	81.62	75.26	81.88	74.96	11.36	16.17%
01 May 2025	70.26	71.38	71.71	69.70	-1.12	-1.57%
30 Apr 2025	71.38	70.67	71.57	69.75	0.08	0.11%
29 Apr 2025	71.30	71.28	71.46	70.29	0.12	0.17%
28 Apr 2025	71.18	72.27	72.60	70.57	-0.48	-0.67%
25 Apr 2025	71.66	70.85	72.28	70.36	0.88	1.24%
24 Apr 2025	70.78	67.79	70.98	67.55	3.92	5.86%
23 Apr 2025	66.86	68.45	70.21	66.80	0.53	0.80%
22 Apr 2025	66.33	67.09	67.31	65.53	0.22	0.33%
21 Apr 2025	66.11	68.07	68.12	65.11	-2.46	-3.59%
17 Apr 2025	68.57	67.00	68.78	66.53	-0.16	-0.23%
16 Apr 2025	68.73	68.84	69.69	67.75	-0.50	-0.72%
15 Apr 2025	69.23	67.40	69.32	66.98	1.84	2.73%
14 Apr 2025	67.39	67.28	68.07	66.41	1.25	1.89%
11 Apr 2025	66.14	67.23	67.66	64.99	-1.16	-1.72%
10 Apr 2025	67.30	72.80	73.50	66.46	0.46	0.69%
09 Apr 2025	66.84	60.09	67.63	59.62	6.15	10.13%
08 Apr 2025	60.69	62.50	63.89	59.97	-0.94	-1.53%

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
Amortization Cash Flow		11800000.0	38600000.0	36500000.0		32800000.0
Amortization Of Intangibles		11800000.0	38600000.0	36500000.0		32800000.0
Beginning Cash Position		1053600000.0	643300000.0	567500000.0	940500000.0	607300000.0
Capital Expenditure		-364800000.0	-236600000.0	-358800000.0	-416900000.0	-363500000.0
Cash Flow From Continuing Financing Activities		-552500000.0	-318600000.0	-734800000.0	-727300000.0	-1686400000.0
Cash Flow From Continuing Investing Activities		-521500000.0	-507200000.0	-207500000.0	-56800000.0	536000000.0
Cash Flow From Continuing Operating Activities		669500000.0	748500000.0	989500000.0	987700000.0	1440700000.0
Change In Account Payable		295100000.0	466500000.0	211700000.0	389200000.0	347000000.0
Change In Accrued Expense		8500000.0	37200000.0	-60000000.0	10500000.0	55400000.0
Change In Inventory		49300000.0	-252600000.0	12400000.0	18500000.0	-63700000.0
Change In Other Working Capital		5300000.0	-7100000.0	-14500000.0	-10800000.0	-18600000.0
Change In Payable		295100000.0	466500000.0	211700000.0	389200000.0	347000000.0
Change In Payables And Accrued Expense		303600000.0	503700000.0	151700000.0	399700000.0	402400000.0
Change In Prepaid Assets		-131600000.0	19300000.0	-5800000.0	34100000.0	-14800000.0
Change In Receivables		-199900000.0	-260100000.0	-35000000.0	-396500000.0	-201900000.0
Change In Working Capital		26700000.0	3200000.0	108800000.0	45000000.0	103400000.0
Changes In Account Receivables		-199900000.0	-260100000.0	-35000000.0	-396500000.0	-201900000.0
Changes In Cash		-404500000.0	-77300000.0	47200000.0	203600000.0	290300000.0
Common Stock Issuance		22500000.0	26600000.0	28200000.0	29000000.0	28100000.0
Common Stock Payments		-557700000.0	-688700000.0	-750000000.0		-500000000.0
Deferred Income Tax		-21600000.0	-55000000.0	-43800000.0	-2000000.0	182200000.0
Deferred Tax		-21600000.0	-55000000.0	-43800000.0	-2000000.0	182200000.0
Depreciation		144100000.0	147400000.0	181200000.0		219000000.0
Depreciation Amortization Depletion		155900000.0	186000000.0	217700000.0	236100000.0	251800000.0
Depreciation And Amortization		155900000.0	186000000.0	217700000.0	236100000.0	251800000.0
Earnings Losses From Equity Investments			-1900000.0	1400000.0		-78100000.0
Effect Of Exchange Rate Changes		-5800000.0	1500000.0	-7400000.0	16200000.0	21500000.0
End Cash Position		643300000.0	567500000.0	607300000.0	1144100000.0	919100000.0
Financing Cash Flow		-552500000.0	-318600000.0	-734800000.0	-727300000.0	-1686400000.0
Free Cash Flow		304700000.0	511900000.0	630700000.0	570800000.0	1077200000.0
Gain Loss On Investment Securities	-11600000.0	-200000.0	-1900000.0
Income Tax Paid Supplemental Data		114200000.0	212300000.0	198000000.0		94400000.0
Interest Paid Supplemental Data		12200000.0	12400000.0	11400000.0		11400000.0
Investing Cash Flow		-521500000.0	-507200000.0	-207500000.0	-56800000.0	536000000.0
Issuance Of Capital Stock		22500000.0	26600000.0	28200000.0	29000000.0	28100000.0
Issuance Of Debt		0.0	1230600000.0	0.0		0.0
Long Term Debt Issuance		0.0	1230600000.0	0.0		0.0
Long Term Debt Payments		0.0	-787300000.0	0.0		-1207500000.0
Net Business Purchase And Sale	-30200000.0	-3900000.0	0.0	0.0
Net Common Stock Issuance		-535200000.0	-662100000.0	-721800000.0	-721000000.0	-471900000.0
Net Income From Continuing Operations		341200000.0	541500000.0	576200000.0	571500000.0	836300000.0
Net Investment Purchase And Sale		-153000000.0	-272500000.0	166800000.0	373000000.0	898900000.0
Net Issuance Payments Of Debt		0.0	443300000.0	0.0		-1207500000.0
Net Long Term Debt Issuance		0.0	443300000.0	0.0		-1207500000.0
Net Other Financing Charges		-17300000.0	-99800000.0	-13000000.0	-6300000.0	-7000000.0
Net Other Investing Changes		200000.0	1900000.0	-15500000.0	-12900000.0	600000.0
Net PPEPurchase And Sale		-364800000.0	-236600000.0	-358800000.0	-416900000.0	-363500000.0
Operating Cash Flow		669500000.0	748500000.0	989500000.0	987700000.0	1440700000.0
Operating Gains Losses		-200000.0	-1900000.0	1400000.0		-78100000.0
Other Non Cash Items		40800000.0	-76100000.0	-41200000.0	-29100000.0	-14500000.0
Purchase Of Business	-30200000.0	-3900000.0	0.0	0.0
Purchase Of Investment		-2280800000.0	-3219900000.0	-2657600000.0	-1951700000.0	-1265800000.0
Purchase Of PPE		-364800000.0	-236600000.0	-358800000.0	-416900000.0	-363500000.0
Repayment Of Debt		0.0	-787300000.0	0.0		-1207500000.0
Repurchase Of Capital Stock		-557700000.0	-688700000.0	-750000000.0		-500000000.0
Sale Of Investment		2127800000.0	2947400000.0	2824400000.0	2324700000.0	2164700000.0
Stock Based Compensation		126500000.0	150800000.0	170400000.0	166200000.0	159600000.0
Unrealized Gain Loss On Investment Securities	-11600000.0

Holidays

Historical Data

- CAGR 14.89%

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