- Sensexindia.in

Historical Data

- CAGR 16.07%

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%	4.06
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%	4.71
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%	5.47
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%	6.35
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%	7.37
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%	8.55
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%	9.92
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%	11.51
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%	13.36
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%	15.51
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%	18.00
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%	20.89
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%	24.25
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%	28.15
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%	32.67
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%	37.92
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%	44.01
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%	51.08
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%	59.29
2025	11.65% 86.83	1.77% 88.37	-22.72% 68.29	-1.42% 67.32									-13.44%	68.82

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%
02 Apr 2025	67.32	67.85	68.40	66.31	-0.97	-1.42%
31 Mar 2025	68.29	67.22	68.75	66.25	0.55	0.81%
28 Mar 2025	67.74	69.50	69.89	67.37	-1.73	-2.49%
27 Mar 2025	69.47	71.98	72.47	69.41	-2.66	-3.69%
26 Mar 2025	72.13	73.25	73.40	71.47	-1.42	-1.93%
25 Mar 2025	73.55	75.24	76.01	72.52	-1.77	-2.35%
24 Mar 2025	75.32	75.05	75.81	74.60	1.52	2.06%
21 Mar 2025	73.80	74.17	74.49	72.73	-1.31	-1.74%
20 Mar 2025	75.11	72.90	76.27	72.52	1.73	2.36%
19 Mar 2025	73.38	70.71	74.42	70.71	2.68	3.79%
18 Mar 2025	70.70	71.25	71.35	69.92	-0.65	-0.91%
17 Mar 2025	71.35	70.33	72.20	70.30	0.66	0.93%
14 Mar 2025	70.69	68.59	70.77	68.59	2.21	3.23%
13 Mar 2025	68.48	70.70	70.72	68.30	-2.28	-3.22%
12 Mar 2025	70.76	71.18	72.30	69.86	0.50	0.71%
11 Mar 2025	70.26	71.15	71.45	69.02	-0.46	-0.65%
10 Mar 2025	70.72	74.74	74.92	70.47	-7.12	-9.15%
07 Mar 2025	77.84	79.51	80.32	76.82	-1.67	-2.10%
06 Mar 2025	79.51	80.44	81.75	79.09	-2.45	-2.99%
05 Mar 2025	81.96	82.61	83.54	81.50	-0.46	-0.56%
04 Mar 2025	82.42	85.76	86.14	81.77	-3.57	-4.15%
03 Mar 2025	85.99	88.67	88.74	85.64	-2.38	-2.69%
28 Feb 2025	88.37	87.84	88.60	86.79	0.56	0.64%
27 Feb 2025	87.81	89.44	90.00	87.73	-2.10	-2.34%
26 Feb 2025	89.91	87.68	90.66	86.41	1.59	1.80%
25 Feb 2025	88.32	90.71	91.87	87.93	-2.43	-2.68%
24 Feb 2025	90.75	88.82	91.22	88.50	1.97	2.22%
21 Feb 2025	88.78	88.60	89.87	87.56	-0.56	-0.63%
20 Feb 2025	89.34	89.45	89.84	88.36	-0.34	-0.38%
19 Feb 2025	89.68	90.77	91.74	89.12	-0.85	-0.94%
18 Feb 2025	90.53	90.00	93.25	89.57	1.46	1.64%
14 Feb 2025	89.07	86.03	89.84	86.00	4.98	5.92%
13 Feb 2025	84.09	83.96	84.58	83.20	0.22	0.26%
12 Feb 2025	83.87	85.07	85.29	83.78	-2.51	-2.91%
11 Feb 2025	86.38	87.52	88.02	86.28	-1.89	-2.14%
10 Feb 2025	88.27	88.38	88.43	85.60	0.19	0.22%
07 Feb 2025	88.08	88.52	88.72	87.60	-0.24	-0.27%
06 Feb 2025	88.32	88.85	89.58	87.66	-0.46	-0.52%
05 Feb 2025	88.78	87.46	88.86	87.01	1.32	1.51%
04 Feb 2025	87.46	85.00	87.95	85.00	0.41	0.47%
03 Feb 2025	87.05	88.00	88.42	86.79	0.22	0.25%
31 Jan 2025	86.83	86.87	88.29	86.59	-0.79	-0.90%
30 Jan 2025	87.62	86.61	88.70	86.61	1.19	1.38%
29 Jan 2025	86.43	88.15	88.31	86.04	-1.92	-2.17%
28 Jan 2025	88.35	87.01	89.00	86.65	0.82	0.94%
27 Jan 2025	87.53	88.58	89.59	87.35	-1.22	-1.37%
24 Jan 2025	88.75	88.00	88.87	87.16	1.05	1.20%
23 Jan 2025	87.70	87.02	87.86	86.62	0.61	0.70%
22 Jan 2025	87.09	85.85	88.21	85.72	0.77	0.89%
21 Jan 2025	86.32	86.27	87.05	85.07	1.94	2.30%
17 Jan 2025	84.38	86.32	86.33	83.89	-0.46	-0.54%
16 Jan 2025	84.84	83.00	85.49	82.44	4.44	5.52%
15 Jan 2025	80.40	80.17	82.29	80.05	1.23	1.55%
14 Jan 2025	79.17	80.64	80.70	77.10	-0.67	-0.84%
13 Jan 2025	79.84	82.00	82.24	73.62	2.08	2.67%
10 Jan 2025	77.76	79.50	79.64	76.86	-2.33	-2.91%
08 Jan 2025	80.09	79.10	80.70	78.85	0.74	0.93%
07 Jan 2025	79.35	80.46	80.95	79.11	-0.53	-0.66%
06 Jan 2025	79.88	81.95	82.66	79.64	-1.19	-1.47%
03 Jan 2025	81.07	79.00	81.22	78.52	2.57	3.27%
02 Jan 2025	78.50	77.87	79.97	77.66	0.73	0.94%
31 Dec 2024	77.77	78.62	78.78	77.33	-0.23	-0.29%
30 Dec 2024	78.00	79.28	79.60	77.67	-2.24	-2.79%
27 Dec 2024	80.24	80.03	80.50	79.63	-0.33	-0.41%
26 Dec 2024	80.57	79.54	80.67	79.25	0.33	0.41%
24 Dec 2024	80.24	79.56	80.83	78.59	0.70	0.88%
23 Dec 2024	79.54	78.90	80.25	77.80	-0.50	-0.62%
20 Dec 2024	80.04	75.47	81.51	75.47	4.22	5.57%
19 Dec 2024	75.82	75.64	76.28	74.50	0.56	0.74%
18 Dec 2024	75.26	77.26	77.57	75.23	-2.54	-3.26%
17 Dec 2024	77.80	76.30	78.38	76.05	1.39	1.82%
16 Dec 2024	76.41	76.87	77.42	75.05	-0.78	-1.01%
13 Dec 2024	77.19	78.60	78.72	76.82	-1.74	-2.20%
12 Dec 2024	78.93	80.18	80.96	77.83	-1.54	-1.91%
11 Dec 2024	80.47	79.83	81.12	79.41	1.06	1.33%
10 Dec 2024	79.41	78.79	80.90	77.90	1.00	1.28%
09 Dec 2024	78.41	78.09	79.11	77.55	0.69	0.89%
06 Dec 2024	77.72	79.21	79.50	77.33	-1.20	-1.52%
05 Dec 2024	78.92	80.91	81.00	78.06	-2.09	-2.58%
04 Dec 2024	81.01	80.86	82.26	80.69	0.10	0.12%
03 Dec 2024	80.91	79.00	81.11	78.09	1.60	2.02%
02 Dec 2024	79.31	78.19	80.18	77.50	1.32	1.69%
29 Nov 2024	77.99	78.40	79.37	77.89	-0.11	-0.14%
27 Nov 2024	78.10	78.43	78.62	77.18	0.16	0.21%
26 Nov 2024	77.94	78.65	79.38	76.94	0.11	0.14%
25 Nov 2024	77.83	74.20	78.22	73.27	5.00	6.87%
22 Nov 2024	72.83	74.85	75.29	72.51	-1.63	-2.19%
21 Nov 2024	74.46	74.83	75.76	74.14	-0.78	-1.04%
20 Nov 2024	75.24	74.73	75.31	72.94	0.36	0.48%
19 Nov 2024	74.88	75.70	76.61	74.65	-1.39	-1.82%
18 Nov 2024	76.27	75.88	78.16	75.69	0.39	0.51%
15 Nov 2024	75.88	75.51	78.11	75.13	1.20	1.61%
14 Nov 2024	74.68	72.60	75.78	71.75	2.15	2.96%
13 Nov 2024	72.53	74.46	74.55	71.84	-1.81	-2.43%
12 Nov 2024	74.34	69.46	75.47	69.23	4.03	5.73%
11 Nov 2024	70.31	70.07	72.04	69.63	0.35	0.50%
08 Nov 2024	69.96	69.00	70.99	68.74	1.05	1.52%
07 Nov 2024	68.91	68.79	68.98	67.69	0.30	0.44%
06 Nov 2024	68.61	69.82	70.25	67.90	-0.39	-0.57%
05 Nov 2024	69.00	69.69	69.69	68.37	-0.70	-1.00%
04 Nov 2024	69.70	70.88	71.01	69.65	-0.65	-0.92%
01 Nov 2024	70.35	70.10	71.09	69.88	-0.13	-0.18%
31 Oct 2024	70.48	71.50	71.61	69.74	-1.32	-1.84%
30 Oct 2024	71.80	72.10	72.56	71.09	-0.44	-0.61%
29 Oct 2024	72.24	72.25	72.58	70.88	0.14	0.19%
28 Oct 2024	72.10	73.48	74.60	71.60	-1.34	-1.82%
25 Oct 2024	73.44	73.40	76.06	70.88	-1.41	-1.88%
24 Oct 2024	74.85	73.21	75.13	73.03	2.37	3.27%
23 Oct 2024	72.48	72.32	73.23	72.20	-0.60	-0.82%
22 Oct 2024	73.08	72.10	73.12	71.84	0.47	0.65%
21 Oct 2024	72.61	71.87	73.79	71.81	0.23	0.32%
18 Oct 2024	72.38	69.50	72.40	69.26	2.83	4.07%
17 Oct 2024	69.55	69.90	70.40	69.20	-0.35	-0.50%
16 Oct 2024	69.90	67.59	69.96	67.58	2.80	4.17%
15 Oct 2024	67.10	69.00	69.09	67.04	-2.08	-3.01%
14 Oct 2024	69.18	69.81	69.81	68.19	-0.03	-0.04%
11 Oct 2024	69.21	69.98	70.02	69.06	-0.35	-0.50%
10 Oct 2024	69.56	69.16	70.00	68.57	-0.06	-0.09%
09 Oct 2024	69.62	69.17	69.72	68.83	0.19	0.27%
08 Oct 2024	69.43	68.86	69.63	68.57	0.81	1.18%
07 Oct 2024	68.62	68.10	69.57	67.81	0.51	0.75%
04 Oct 2024	68.11	66.45	68.99	66.22	2.43	3.70%
03 Oct 2024	65.68	66.82	67.15	65.58	-1.42	-2.12%
02 Oct 2024	67.10	65.70	67.19	64.76	1.10	1.67%
01 Oct 2024	66.00	67.39	67.39	65.29	-1.04	-1.55%
30 Sep 2024	67.04	67.77	68.27	66.50	-0.25	-0.37%
27 Sep 2024	67.29	68.30	68.60	67.14	-0.24	-0.36%
26 Sep 2024	67.53	67.00	67.71	66.33	0.80	1.20%
25 Sep 2024	66.73	68.61	68.68	66.32	-1.93	-2.81%
24 Sep 2024	68.66	69.86	70.00	68.55	-1.04	-1.49%
23 Sep 2024	69.70	70.47	70.92	69.61	-0.73	-1.04%
20 Sep 2024	70.43	71.91	71.91	69.71	-1.49	-2.07%
19 Sep 2024	71.92	70.88	72.34	70.27	2.46	3.54%
18 Sep 2024	69.46	69.40	70.63	69.08	0.52	0.75%
17 Sep 2024	68.94	69.99	70.97	68.59	-1.15	-1.64%
16 Sep 2024	70.09	70.42	71.52	69.93	0.58	0.83%
13 Sep 2024	69.51	68.97	69.90	68.14	0.69	1.00%
12 Sep 2024	68.82	68.47	69.30	67.34	0.35	0.51%
11 Sep 2024	68.47	68.38	68.56	66.86	-0.08	-0.12%
10 Sep 2024	68.55	69.83	70.01	68.06	-1.16	-1.66%
09 Sep 2024	69.71	68.87	71.56	68.74	1.10	1.60%
06 Sep 2024	68.61	69.24	69.27	66.95	-0.44	-0.64%
05 Sep 2024	69.05	69.66	69.80	67.52	-0.77	-1.10%
04 Sep 2024	69.82	71.45	71.71	69.33	-2.54	-3.51%
03 Sep 2024	72.36	68.91	73.28	68.91	3.02	4.36%
30 Aug 2024	69.34	70.00	70.43	68.99	-0.28	-0.40%
29 Aug 2024	69.62	71.15	71.50	69.45	-0.86	-1.22%
28 Aug 2024	70.48	72.06	72.22	70.31	-1.76	-2.44%
27 Aug 2024	72.24	74.14	74.31	71.95	-1.43	-1.94%
26 Aug 2024	73.67	73.66	75.00	73.51	-0.40	-0.54%
23 Aug 2024	74.07	72.35	75.19	72.08	1.79	2.48%
22 Aug 2024	72.28	73.67	74.56	72.18	-0.92	-1.26%
21 Aug 2024	73.20	73.75	73.75	72.15	0.35	0.48%
20 Aug 2024	72.85	76.00	77.58	72.39	-4.84	-6.23%
19 Aug 2024	77.69	74.78	77.77	74.50	3.04	4.07%
16 Aug 2024	74.65	72.57	74.73	72.51	2.29	3.16%
15 Aug 2024	72.36	70.97	72.46	69.90	2.31	3.30%
14 Aug 2024	70.05	70.40	71.02	69.66	-0.97	-1.37%
13 Aug 2024	71.02	71.01	72.15	70.37	-0.25	-0.35%
12 Aug 2024	71.27	69.76	72.12	69.01	1.51	2.16%
09 Aug 2024	69.76	71.56	72.34	69.62	-1.74	-2.43%
08 Aug 2024	71.50	69.80	71.76	69.80	2.18	3.14%
07 Aug 2024	69.32	72.01	73.31	69.07	-5.93	-7.88%
06 Aug 2024	75.25	72.92	77.32	72.69	2.82	3.89%
05 Aug 2024	72.43	69.16	75.15	68.81	0.13	0.18%
02 Aug 2024	72.30	69.45	72.61	68.91	1.98	2.82%
01 Aug 2024	70.32	68.15	71.23	68.11	2.50	3.69%
31 Jul 2024	67.82	69.90	70.88	67.00	-1.88	-2.70%
30 Jul 2024	69.70	68.54	70.80	67.82	2.22	3.29%
29 Jul 2024	67.48	65.03	68.93	64.17	3.48	5.44%
26 Jul 2024	64.00	66.00	67.44	62.34	-43.85	-40.66%
25 Jul 2024	107.85	111.17	112.55	107.56	-4.09	-3.65%
24 Jul 2024	111.94	111.97	113.08	110.00	-0.19	-0.17%
23 Jul 2024	112.13	111.65	113.28	110.44	0.48	0.43%
22 Jul 2024	111.65	112.76	113.25	110.75	-0.01	-0.01%
19 Jul 2024	111.66	111.73	112.16	110.04	0.96	0.87%
18 Jul 2024	110.70	114.49	116.35	110.65	-3.91	-3.41%
17 Jul 2024	114.61	116.04	117.19	114.58	-1.45	-1.25%
16 Jul 2024	116.06	112.93	116.12	112.08	3.05	2.70%
15 Jul 2024	113.01	113.54	114.77	112.05	-1.05	-0.92%
12 Jul 2024	114.06	112.65	115.34	111.67	1.40	1.24%
11 Jul 2024	112.66	111.13	113.80	110.80	1.87	1.69%
10 Jul 2024	110.79	110.84	111.29	109.42	-0.05	-0.05%
09 Jul 2024	110.84	111.32	111.52	110.44	-0.13	-0.12%
08 Jul 2024	110.97	113.50	113.50	110.63	-2.72	-2.39%
05 Jul 2024	113.69	111.17	113.83	110.03	2.78	2.51%
03 Jul 2024	110.91	112.40	112.49	109.81	-1.58	-1.40%
02 Jul 2024	112.49	112.17	113.08	111.00	0.32	0.29%
01 Jul 2024	112.17	113.00	115.30	111.00	-1.21	-1.07%
28 Jun 2024	113.38	114.29	114.58	111.86	-1.16	-1.01%
27 Jun 2024	114.54	112.69	114.97	112.49	1.03	0.91%
26 Jun 2024	113.51	110.28	113.83	110.16	3.20	2.90%
25 Jun 2024	110.31	111.36	111.82	108.71	-0.26	-0.24%
24 Jun 2024	110.57	116.41	116.60	109.75	-6.07	-5.20%
21 Jun 2024	116.64	117.18	117.27	114.22	0.57	0.49%
20 Jun 2024	116.07	116.94	117.12	115.49	-0.57	-0.49%
18 Jun 2024	116.64	116.53	117.49	116.13	0.11	0.09%
17 Jun 2024	116.53	115.18	117.91	114.65	0.58	0.50%
14 Jun 2024	115.95	113.55	116.01	113.23	2.14	1.88%
13 Jun 2024	113.81	115.16	116.33	113.67	-3.39	-2.89%
12 Jun 2024	117.20	116.60	118.80	115.96	0.30	0.26%
11 Jun 2024	116.90	116.92	118.12	115.72	0.33	0.28%
10 Jun 2024	116.57	115.05	116.96	114.62	0.78	0.67%
07 Jun 2024	115.79	114.73	116.58	114.24	0.49	0.42%
06 Jun 2024	115.30	117.50	118.18	114.20	-2.78	-2.35%
05 Jun 2024	118.08	116.77	120.48	116.06	1.37	1.17%
04 Jun 2024	116.71	115.63	117.06	114.68	1.48	1.28%
03 Jun 2024	115.23	118.16	118.38	114.33	-3.54	-2.98%
31 May 2024	118.77	120.15	121.47	116.26	0.37	0.31%
30 May 2024	118.40	127.61	127.61	117.20	-9.24	-7.24%
29 May 2024	127.64	126.82	128.63	126.19	0.26	0.20%
28 May 2024	127.38	126.70	128.04	125.15	0.01	0.01%
24 May 2024	127.37	125.82	128.24	124.54	1.77	1.41%
23 May 2024	125.60	129.97	129.97	125.37	-4.93	-3.78%
22 May 2024	130.53	130.73	131.76	130.10	-0.31	-0.24%
21 May 2024	130.84	131.10	131.56	129.91	0.15	0.11%
20 May 2024	130.69	131.69	132.09	129.69	-0.67	-0.51%
17 May 2024	131.36	131.72	132.26	130.16	-0.55	-0.42%
16 May 2024	131.91	129.79	132.20	129.28	2.20	1.70%
15 May 2024	129.71	126.58	130.22	126.00	3.74	2.97%
14 May 2024	125.97	125.03	126.58	124.25	1.02	0.82%
13 May 2024	124.95	128.23	128.23	124.75	-2.10	-1.65%
10 May 2024	127.05	128.14	129.30	126.72	-1.09	-0.85%
09 May 2024	128.14	128.17	130.48	127.62	0.72	0.57%
08 May 2024	127.42	130.18	130.36	127.04	-2.68	-2.06%
07 May 2024	130.10	129.60	130.32	128.99	0.45	0.35%
06 May 2024	129.65	128.52	129.94	127.79	1.28	1.00%
03 May 2024	128.37	127.22	129.22	126.91	1.72	1.36%
02 May 2024	126.65	127.03	127.88	124.61	0.77	0.61%
01 May 2024	125.88	126.21	128.74	123.52	-1.51	-1.19%
30 Apr 2024	127.39	126.25	128.65	125.08	1.58	1.26%
29 Apr 2024	125.81	125.15	128.51	123.08	1.47	1.18%
26 Apr 2024	124.34	132.50	138.81	124.08	-13.67	-9.91%
25 Apr 2024	138.01	138.91	139.24	134.39	0.14	0.10%
24 Apr 2024	137.87	132.79	138.50	132.47	3.87	2.89%
23 Apr 2024	134.00	131.47	135.31	131.00	2.48	1.89%
22 Apr 2024	131.52	131.26	132.36	129.74	0.81	0.62%
19 Apr 2024	130.71	134.64	135.06	129.17	-3.59	-2.67%
18 Apr 2024	134.30	134.36	135.99	133.58	0.44	0.33%
17 Apr 2024	133.86	136.07	136.64	132.88	-2.66	-1.95%
16 Apr 2024	136.52	135.29	137.82	133.21	1.96	1.46%
15 Apr 2024	134.56	137.81	138.01	134.50	-1.58	-1.16%
12 Apr 2024	136.14	138.02	138.77	134.28	-3.48	-2.49%
11 Apr 2024	139.62	140.10	141.25	138.15	-0.70	-0.50%
10 Apr 2024	140.32	138.81	140.65	137.42	-0.13	-0.09%
09 Apr 2024	140.45	140.78	141.99	138.53	0.51	0.36%
08 Apr 2024	139.94	139.53	140.91	137.47	1.01	0.73%
05 Apr 2024	138.93	133.13	139.11	131.74	5.59	4.19%
04 Apr 2024	133.34	139.56	139.71	133.23	-5.17	-3.73%
03 Apr 2024	138.51	136.73	139.96	136.59	1.86	1.36%

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
Amortization Cash Flow			11800000.0	38600000.0	36500000.0
Amortization Of Intangibles			11800000.0	38600000.0	36500000.0
Beginning Cash Position		818200000.0	1053600000.0	643300000.0	567500000.0
Capital Expenditure		-389200000.0	-364800000.0	-236600000.0	-358800000.0
Cash Flow From Continuing Financing Activities		10400000.0	-552500000.0	-318600000.0	-734800000.0
Cash Flow From Continuing Investing Activities		-216100000.0	-521500000.0	-507200000.0	-207500000.0
Cash Flow From Continuing Operating Activities		442500000.0	669500000.0	748500000.0	989500000.0
Change In Account Payable		58000000.0	295100000.0	466500000.0	211700000.0
Change In Accrued Expense		10400000.0	8500000.0	37200000.0	-60000000.0
Change In Inventory		-112200000.0	49300000.0	-252600000.0	12400000.0
Change In Other Working Capital		8600000.0	5300000.0	-7100000.0	-14500000.0
Change In Payable		58000000.0	295100000.0	466500000.0	211700000.0
Change In Payables And Accrued Expense		68400000.0	303600000.0	503700000.0	151700000.0
Change In Prepaid Assets		-21300000.0	-131600000.0	19300000.0	-5800000.0
Change In Receivables		-75500000.0	-199900000.0	-260100000.0	-35000000.0
Change In Working Capital		-132000000.0	26700000.0	3200000.0	108800000.0
Changes In Account Receivables		-75500000.0	-199900000.0	-260100000.0	-35000000.0
Changes In Cash		236800000.0	-404500000.0	-77300000.0	47200000.0
Common Stock Issuance		20300000.0	22500000.0	26600000.0	28200000.0
Common Stock Payments		0.0	-557700000.0	-688700000.0	-750000000.0
Deferred Income Tax		15800000.0	-21600000.0	-55000000.0	-43800000.0
Deferred Tax		15800000.0	-21600000.0	-55000000.0	-43800000.0
Depreciation			144100000.0	147400000.0	181200000.0
Depreciation Amortization Depletion		102000000.0	155900000.0	186000000.0	217700000.0
Depreciation And Amortization		102000000.0	155900000.0	186000000.0	217700000.0
Effect Of Exchange Rate Changes		-1400000.0	-5800000.0	1500000.0	-7400000.0
End Cash Position		1053600000.0	643300000.0	567500000.0	607300000.0
Financing Cash Flow		10400000.0	-552500000.0	-318600000.0	-734800000.0
Free Cash Flow		53300000.0	304700000.0	511900000.0	630700000.0
Gain Loss On Investment Securities		-11600000.0	-200000.0	-1900000.0
Income Tax Paid Supplemental Data		16800000.0	114200000.0	212300000.0	198000000.0
Interest Paid Supplemental Data		11600000.0	12200000.0	12400000.0	11400000.0
Investing Cash Flow		-216100000.0	-521500000.0	-507200000.0	-207500000.0
Issuance Of Capital Stock		20300000.0	22500000.0	26600000.0	28200000.0
Issuance Of Debt		0.0	0.0	1230600000.0	0.0
Long Term Debt Issuance		0.0	0.0	1230600000.0	0.0
Long Term Debt Payments		0.0	0.0	-787300000.0	0.0
Net Business Purchase And Sale		-30200000.0	-3900000.0	0.0	0.0
Net Common Stock Issuance		20300000.0	-535200000.0	-662100000.0	-721800000.0
Net Income From Continuing Operations		216900000.0	341200000.0	541500000.0	576200000.0
Net Investment Purchase And Sale		193200000.0	-153000000.0	-272500000.0	166800000.0
Net Issuance Payments Of Debt		0.0	0.0	443300000.0	0.0
Net Long Term Debt Issuance		0.0	0.0	443300000.0	0.0
Net Other Financing Charges		-9900000.0	-17300000.0	-99800000.0	-13000000.0
Net Other Investing Changes		10100000.0	200000.0	1900000.0	-15500000.0
Net PPEPurchase And Sale		-389200000.0	-364800000.0	-236600000.0	-358800000.0
Operating Cash Flow		442500000.0	669500000.0	748500000.0	989500000.0
Operating Gains Losses	5900000.0	-11500000.0	-200000.0	-1900000.0
Other Non Cash Items		137900000.0	40800000.0	-78000000.0	-39800000.0
Proceeds From Stock Option Exercised	0.0
Purchase Of Business		-30200000.0	-3900000.0	0.0	0.0
Purchase Of Investment		-2473100000.0	-2280800000.0	-3219900000.0	-2657600000.0
Purchase Of PPE		-389200000.0	-364800000.0	-236600000.0	-358800000.0
Repayment Of Debt		0.0	0.0	-787300000.0	0.0
Repurchase Of Capital Stock		0.0	-557700000.0	-688700000.0	-750000000.0
Sale Of Investment		2666300000.0	2127800000.0	2947400000.0	2824400000.0
Stock Based Compensation		113400000.0	126500000.0	150800000.0	170400000.0
Unrealized Gain Loss On Investment Securities	0.0	-11600000.0

Holidays

Historical Data

- CAGR 16.07%

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