- Sensexindia.in

Historical Data

- CAGR 14.27%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2012					-5.22% 6.9	-9.86% 6.22	-6.59% 5.81	-14.63% 4.96	-16.53% 4.14	-11.35% 3.67	-23.98% 2.79	30.82% 3.65		6.90
2013	3.29% 3.77	30.77% 4.93	25.76% 6.2	13.55% 7.04	9.66% 7.72	0.13% 7.73	-17.85% 6.35	-0.94% 6.29	29.09% 8.12	-7.02% 7.55	-3.97% 7.25	-12.55% 6.34	73.70%	7.88
2014	16.72% 7.4	9.05% 8.07	-8.80% 7.36	2.58% 7.55	11.92% 8.45	1.18% 8.55	20.47% 10.3	36.70% 14.08	6.46% 14.99	0.20% 15.02	-30.03% 10.51	35.97% 14.29	125.39%	9.00
2015	-13.30% 12.39	11.22% 13.78	-4.28% 13.19	-4.70% 12.57	-24.66% 9.47	-19.64% 7.61	-22.34% 5.91	-22.17% 4.6	-19.57% 3.7	-2.70% 3.6	-53.61% 1.67	110.18% 3.51	-75.44%	10.28
2016	-30.77% 2.43	-4.12% 2.33	0.00% 2.33	7.73% 2.51	-16.73% 2.09	-4.78% 1.99	-9.55% 1.8	1.11% 1.82	-35.16% 1.18	-15.25% 1	12.00% 1.12	-9.82% 1.01	-71.23%	11.75
2017	47.52% 1.49	20.13% 1.79	-23.46% 1.37	-13.14% 1.19	-36.13% 0.76	14.47% 0.87	8.05% 0.94	-2.13% 0.92	65.22% 1.52	0.66% 1.53	89.54% 2.9	-16.90% 2.41	138.61%	13.43
2018	-8.71% 2.2	50.91% 3.32	37.65% 4.57	-9.19% 4.15	38.07% 5.73	17.45% 6.73	-11.59% 5.95	-17.82% 4.89	-0.82% 4.85	-6.39% 4.54	18.94% 5.4	-12.41% 4.73	96.27%	15.35
2019	52.85% 7.23	25.45% 9.07	1.76% 9.23	8.78% 10.04	51.10% 15.17	20.17% 18.23	54.42% 28.15	5.40% 29.67	-25.08% 22.23	-12.60% 19.43	12.56% 21.87	19.48% 26.13	452.43%	17.54
2020	20.63% 31.52	55.36% 48.97	-34.06% 32.29	45.03% 46.83	24.26% 58.19	-18.25% 47.57	26.89% 60.36	27.95% 77.23	6.94% 82.59	18.77% 98.09	39.23% 136.57	28.48% 175.47	571.53%	20.04
2021	3.92% 182.35	-3.45% 176.06	-7.90% 162.16	-14.13% 139.25	2.73% 143.05	28.37% 183.63	3.25% 189.6	-8.37% 173.73	-13.68% 149.97	54.45% 231.63	7.93% 250	-26.82% 182.94	4.26%	22.90
2022	-23.22% 140.47	18.67% 166.7	21.04% 201.78	-20.01% 161.4	15.36% 186.19	4.86% 195.24	45.55% 284.18	0.80% 286.44	-3.13% 277.47	10.64% 307	4.43% 320.59	-17.35% 264.96	44.83%	26.17
2023	-16.45% 221.38	-4.90% 210.53	-0.12% 210.28	-21.91% 164.2	5.90% 173.88	-3.68% 167.48	-9.34% 151.83	-16.66% 126.53	-5.04% 120.15	-33.77% 79.58	26.94% 101.02	30.81% 132.14	-50.13%	29.90
2024	-21.20% 104.13	21.97% 127.01	-4.75% 120.98	-10.10% 108.76	17.60% 127.9	-22.04% 99.71	15.44% 115.11	5.15% 121.04	-6.63% 113.02	-26.53% 83.04	-14.08% 71.35	-3.74% 68.68	-48.02%	34.17
2025	-9.32% 62.28	-7.95% 57.33	8.23% 62.05	-28.14% 44.59	-7.18% 41.39	-4.20% 39.65	-18.39% 32.36	16.50% 37.7	-6.13% 35.39	-13.79% 30.51	-5.44% 28.85	11.09% 32.05	-53.33%	39.05
2026	15.38% 36.98	14.31% 42.27	2.20% 43.2										34.79%	44.62

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

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
03 Mar 2026	43.20	42.93	43.46	41.78	-1.51	-3.38%
02 Mar 2026	44.71	41.41	45.73	41.01	2.44	5.77%
27 Feb 2026	42.27	44.93	45.16	41.13	-3.50	-7.65%
26 Feb 2026	45.77	47.51	48.34	45.55	-2.72	-5.61%
25 Feb 2026	48.49	50.28	50.83	48.44	-1.25	-2.51%
24 Feb 2026	49.74	47.41	49.97	46.83	2.34	4.94%
23 Feb 2026	47.40	46.00	47.45	45.27	0.84	1.80%
20 Feb 2026	46.56	43.99	46.60	43.75	2.31	5.22%
19 Feb 2026	44.25	45.72	45.85	43.61	-1.79	-3.89%
18 Feb 2026	46.04	46.92	47.20	44.68	0.40	0.88%
17 Feb 2026	45.64	43.29	46.17	43.07	2.15	4.94%
13 Feb 2026	43.49	44.21	44.87	43.00	-0.65	-1.47%
12 Feb 2026	44.14	48.02	48.49	43.03	-4.09	-8.48%
11 Feb 2026	48.23	51.07	51.84	47.17	-2.02	-4.02%
10 Feb 2026	50.25	50.93	52.24	48.32	-0.05	-0.10%
09 Feb 2026	50.30	50.01	50.88	47.57	0.50	1.00%
06 Feb 2026	49.80	48.62	51.50	47.37	2.53	5.35%
05 Feb 2026	47.27	50.62	52.24	47.04	-4.40	-8.52%
04 Feb 2026	51.67	48.00	52.93	47.77	14.39	38.60%
03 Feb 2026	37.28	36.34	38.08	35.94	0.81	2.22%
02 Feb 2026	36.47	36.68	36.97	35.45	-0.51	-1.38%
30 Jan 2026	36.98	37.87	38.90	36.56	-1.27	-3.32%
29 Jan 2026	38.25	40.26	40.28	36.78	-2.22	-5.49%
28 Jan 2026	40.47	40.70	41.77	39.93	0.54	1.35%
27 Jan 2026	39.93	39.26	40.47	38.61	0.51	1.29%
26 Jan 2026	39.42	38.80	40.36	38.59	-0.04	-0.10%
23 Jan 2026	39.46	41.50	42.63	39.42	-1.02	-2.52%
22 Jan 2026	40.48	36.94	41.15	36.90	4.51	12.54%
21 Jan 2026	35.97	35.20	35.98	34.82	1.45	4.20%
20 Jan 2026	34.52	35.74	36.13	33.65	-0.46	-1.32%
16 Jan 2026	34.98	35.35	35.79	34.70	-0.38	-1.07%
15 Jan 2026	35.36	36.25	36.32	34.86	-0.77	-2.13%
14 Jan 2026	36.13	36.44	37.45	35.96	-0.24	-0.66%
13 Jan 2026	36.37	36.68	36.81	35.31	-0.31	-0.85%
12 Jan 2026	36.68	35.00	37.65	34.95	1.46	4.15%
09 Jan 2026	35.22	36.07	36.31	34.54	-0.21	-0.59%
08 Jan 2026	35.43	34.26	36.24	34.12	0.74	2.13%
07 Jan 2026	34.69	34.75	35.35	33.94	-0.06	-0.17%
06 Jan 2026	34.75	34.21	35.55	34.19	0.75	2.21%
05 Jan 2026	34.00	34.88	35.24	33.59	0.25	0.74%
02 Jan 2026	33.75	32.25	34.76	32.25	1.70	5.30%
31 Dec 2025	32.05	32.15	32.30	31.70	-0.14	-0.43%
30 Dec 2025	32.19	33.21	33.25	32.17	-0.94	-2.84%
29 Dec 2025	33.13	32.80	33.91	32.70	0.13	0.39%
26 Dec 2025	33.00	32.86	33.15	32.49	0.15	0.46%
24 Dec 2025	32.85	32.13	32.87	32.02	0.63	1.96%
23 Dec 2025	32.22	33.28	33.40	31.56	-1.28	-3.82%
22 Dec 2025	33.50	33.55	34.12	33.17	0.25	0.75%
19 Dec 2025	33.25	32.97	33.49	32.48	0.29	0.88%
18 Dec 2025	32.96	32.67	33.78	32.58	1.35	4.27%
17 Dec 2025	31.61	31.94	33.10	31.56	-0.25	-0.78%
16 Dec 2025	31.86	31.71	33.01	31.41	0.49	1.56%
15 Dec 2025	31.37	32.24	32.25	31.13	-0.81	-2.52%
12 Dec 2025	32.18	33.13	33.35	31.94	-0.83	-2.51%
11 Dec 2025	33.01	32.70	33.32	32.10	0.22	0.67%
10 Dec 2025	32.79	31.30	33.29	31.21	1.24	3.93%
09 Dec 2025	31.55	31.00	32.60	30.93	0.31	0.99%
08 Dec 2025	31.24	30.76	31.47	30.76	-0.01	-0.03%
05 Dec 2025	31.25	30.79	32.71	30.35	0.49	1.59%
04 Dec 2025	30.76	29.21	31.09	29.01	1.37	4.66%
03 Dec 2025	29.39	29.35	29.60	28.70	0.27	0.93%
02 Dec 2025	29.12	28.89	29.64	28.70	0.54	1.89%
01 Dec 2025	28.58	28.30	29.43	28.13	-0.27	-0.94%
28 Nov 2025	28.85	28.19	29.04	28.09	1.03	3.70%
26 Nov 2025	27.82	27.86	28.32	27.63	0.11	0.40%
25 Nov 2025	27.71	26.75	27.93	26.42	0.93	3.47%
24 Nov 2025	26.78	26.85	27.08	26.49	-0.15	-0.56%
21 Nov 2025	26.93	26.11	27.54	25.78	0.81	3.10%
20 Nov 2025	26.12	27.21	28.18	26.08	-0.77	-2.86%
19 Nov 2025	26.89	27.54	28.23	26.84	-0.71	-2.57%
18 Nov 2025	27.60	27.24	28.26	27.19	0.07	0.25%
17 Nov 2025	27.53	28.52	28.72	27.36	-1.15	-4.01%
14 Nov 2025	28.68	28.27	29.83	28.14	-0.23	-0.80%
13 Nov 2025	28.91	30.40	30.81	28.64	-1.80	-5.86%
12 Nov 2025	30.71	31.13	31.97	30.42	-0.13	-0.42%
11 Nov 2025	30.84	33.04	33.07	30.75	-2.00	-6.09%
10 Nov 2025	32.84	30.91	33.29	30.43	2.62	8.67%
07 Nov 2025	30.22	30.38	30.61	29.02	-0.95	-3.05%
06 Nov 2025	31.17	32.36	32.80	30.60	-1.03	-3.20%
05 Nov 2025	32.20	29.15	32.46	29.06	3.19	11.00%
04 Nov 2025	29.01	29.18	30.50	28.86	-0.50	-1.69%
03 Nov 2025	29.51	30.48	30.48	29.44	-1.00	-3.28%
31 Oct 2025	30.51	30.13	31.10	30.00	0.38	1.26%
30 Oct 2025	30.13	30.68	31.00	29.96	-1.01	-3.24%
29 Oct 2025	31.14	31.70	33.44	30.81	-5.56	-15.15%
28 Oct 2025	36.70	37.00	37.16	36.20	-0.11	-0.30%
27 Oct 2025	36.81	37.01	37.55	36.23	0.58	1.60%
24 Oct 2025	36.23	36.36	37.29	36.10	0.59	1.66%
23 Oct 2025	35.64	35.21	35.95	34.69	-0.44	-1.22%
22 Oct 2025	36.08	36.45	37.00	34.87	-1.01	-2.72%
21 Oct 2025	37.09	37.87	38.05	36.84	-0.49	-1.30%
20 Oct 2025	37.58	37.25	38.41	36.95	1.02	2.79%
17 Oct 2025	36.56	37.11	37.19	36.03	-1.00	-2.66%
16 Oct 2025	37.56	37.62	38.18	36.71	0.02	0.05%
15 Oct 2025	37.54	37.44	39.55	37.05	1.10	3.02%
14 Oct 2025	36.44	34.59	37.02	34.17	1.62	4.65%
13 Oct 2025	34.82	34.85	35.85	34.57	0.55	1.60%
10 Oct 2025	34.27	37.00	37.14	33.57	-2.44	-6.65%
09 Oct 2025	36.71	36.20	39.22	36.17	0.68	1.89%
08 Oct 2025	36.03	36.42	36.48	35.63	-0.24	-0.66%
07 Oct 2025	36.27	37.57	37.90	36.15	-0.89	-2.40%
06 Oct 2025	37.16	37.02	37.74	36.76	0.36	0.98%
03 Oct 2025	36.80	37.59	38.68	36.63	-0.94	-2.49%
02 Oct 2025	37.74	37.80	38.20	37.07	0.73	1.97%
01 Oct 2025	37.01	35.94	37.39	35.88	1.62	4.58%
30 Sep 2025	35.39	36.13	36.26	35.06	-0.69	-1.91%
29 Sep 2025	36.08	36.76	36.91	35.88	-0.42	-1.15%
26 Sep 2025	36.50	36.99	36.99	35.56	-0.58	-1.56%
25 Sep 2025	37.08	37.10	37.16	36.11	-0.91	-2.40%
24 Sep 2025	37.99	37.68	39.05	37.53	0.63	1.69%
23 Sep 2025	37.36	41.28	41.28	37.28	-3.14	-7.75%
22 Sep 2025	40.50	38.75	40.74	38.53	2.08	5.41%
19 Sep 2025	38.42	38.42	39.02	37.52	-0.02	-0.05%
18 Sep 2025	38.44	39.60	39.60	37.45	-0.28	-0.72%
17 Sep 2025	38.72	39.12	40.86	38.12	-0.27	-0.69%
16 Sep 2025	38.99	38.31	39.50	37.50	1.01	2.66%
15 Sep 2025	37.98	37.86	38.62	37.00	0.35	0.93%
12 Sep 2025	37.63	37.54	38.40	37.22	0.31	0.83%
11 Sep 2025	37.32	37.25	39.09	37.11	0.20	0.54%
10 Sep 2025	37.12	38.49	39.18	36.87	-0.82	-2.16%
09 Sep 2025	37.94	38.92	39.47	36.88	-0.87	-2.24%
08 Sep 2025	38.81	39.58	39.64	37.95	-0.84	-2.12%
05 Sep 2025	39.65	37.30	39.85	37.30	3.13	8.57%
04 Sep 2025	36.52	37.08	37.08	35.56	-0.56	-1.51%
03 Sep 2025	37.08	37.04	38.02	37.04	0.10	0.27%
02 Sep 2025	36.98	36.46	37.30	35.91	-0.72	-1.91%
29 Aug 2025	37.70	37.60	38.70	37.19	0.12	0.32%
28 Aug 2025	37.58	38.09	38.23	37.16	0.02	0.05%
27 Aug 2025	37.56	37.65	38.42	37.40	-0.40	-1.05%
26 Aug 2025	37.96	38.50	39.57	37.84	-0.27	-0.71%
25 Aug 2025	38.23	37.60	38.48	37.25	0.05	0.13%
22 Aug 2025	38.18	35.07	38.45	34.80	3.60	10.41%
21 Aug 2025	34.58	35.75	36.09	34.04	-1.10	-3.08%
20 Aug 2025	35.68	36.00	36.79	35.50	-0.55	-1.52%
19 Aug 2025	36.23	35.74	36.96	35.40	0.46	1.29%
18 Aug 2025	35.77	36.15	37.39	35.64	0.93	2.67%
15 Aug 2025	34.84	32.21	37.07	32.21	2.62	8.13%
14 Aug 2025	32.22	33.24	33.49	31.30	-2.00	-5.84%
13 Aug 2025	34.22	33.25	34.77	32.86	0.66	1.97%
12 Aug 2025	33.56	32.87	33.70	32.18	0.99	3.04%
11 Aug 2025	32.57	33.44	34.30	32.35	0.13	0.40%
08 Aug 2025	32.44	32.08	32.54	31.58	0.65	2.04%
07 Aug 2025	31.79	31.13	32.18	30.65	1.68	5.58%
06 Aug 2025	30.11	31.69	31.88	29.89	-1.80	-5.64%
05 Aug 2025	31.91	31.76	32.35	31.25	0.22	0.69%
04 Aug 2025	31.69	31.52	32.12	31.20	0.26	0.83%
01 Aug 2025	31.43	32.45	32.93	31.13	-0.93	-2.87%
31 Jul 2025	32.36	33.10	33.32	31.98	-1.04	-3.11%
30 Jul 2025	33.40	33.41	34.30	32.86	-0.08	-0.24%
29 Jul 2025	33.48	34.84	34.92	33.42	-1.47	-4.21%
28 Jul 2025	34.95	35.79	35.95	34.52	-0.46	-1.30%
25 Jul 2025	35.41	35.66	35.82	34.96	-0.11	-0.31%
24 Jul 2025	35.52	36.65	37.27	35.03	-0.96	-2.63%
23 Jul 2025	36.48	40.03	40.30	35.90	-6.02	-14.16%
22 Jul 2025	42.50	40.17	43.25	39.97	2.84	7.16%
21 Jul 2025	39.66	39.83	40.88	39.13	0.08	0.20%
18 Jul 2025	39.58	39.09	39.89	38.66	0.84	2.17%
17 Jul 2025	38.74	39.17	39.88	38.56	-0.29	-0.74%
16 Jul 2025	39.03	40.58	40.67	38.82	-1.22	-3.03%
15 Jul 2025	40.25	41.10	42.37	39.76	-1.73	-4.12%
14 Jul 2025	41.98	41.99	43.24	41.46	0.12	0.29%
11 Jul 2025	41.86	42.55	42.88	41.09	-1.11	-2.58%
10 Jul 2025	42.97	42.93	43.65	42.46	0.12	0.28%
09 Jul 2025	42.85	39.79	43.34	39.76	1.91	4.67%
08 Jul 2025	40.94	40.42	41.61	39.21	-1.52	-3.58%
07 Jul 2025	42.46	41.85	42.77	40.95	-0.11	-0.26%
03 Jul 2025	42.57	41.56	43.89	41.52	1.60	3.91%
02 Jul 2025	40.97	40.90	42.59	40.75	0.06	0.15%
01 Jul 2025	40.91	39.81	42.85	38.56	1.26	3.18%
30 Jun 2025	39.65	39.91	40.77	38.36	-1.23	-3.01%
27 Jun 2025	40.88	42.48	42.88	39.38	-2.12	-4.93%
26 Jun 2025	43.00	40.50	43.27	40.00	4.89	12.83%
25 Jun 2025	38.11	38.30	38.76	36.60	-0.27	-0.70%
24 Jun 2025	38.38	34.76	38.56	34.35	3.82	11.05%
23 Jun 2025	34.56	35.84	36.21	34.46	-1.29	-3.60%
20 Jun 2025	35.85	36.45	37.39	35.69	-0.53	-1.46%
18 Jun 2025	36.38	34.82	36.74	34.72	1.46	4.18%
17 Jun 2025	34.92	36.13	36.31	33.01	-11.01	-23.97%
16 Jun 2025	45.93	46.50	46.62	44.36	0.33	0.72%
13 Jun 2025	45.60	44.34	46.94	44.10	0.90	2.01%
12 Jun 2025	44.70	45.55	45.84	44.02	-0.58	-1.28%
11 Jun 2025	45.28	45.67	46.24	45.03	0.20	0.44%
10 Jun 2025	45.08	44.84	46.40	43.95	1.82	4.21%
09 Jun 2025	43.26	41.75	44.40	41.52	2.08	5.05%
06 Jun 2025	41.18	41.68	41.96	41.01	-0.12	-0.29%
05 Jun 2025	41.30	43.13	43.17	41.06	-1.86	-4.31%
04 Jun 2025	43.16	44.07	44.14	42.80	-0.59	-1.35%
03 Jun 2025	43.75	40.88	43.86	40.39	2.43	5.88%
02 Jun 2025	41.32	41.39	41.72	40.34	-0.07	-0.17%
30 May 2025	41.39	38.99	41.81	38.15	2.15	5.48%
29 May 2025	39.24	39.46	39.90	38.60	0.28	0.72%
28 May 2025	38.96	40.09	40.12	38.94	-1.26	-3.13%
27 May 2025	40.22	40.15	40.80	39.50	0.58	1.46%
23 May 2025	39.64	37.77	39.98	37.60	1.63	4.29%
22 May 2025	38.01	37.80	40.50	37.59	-9.28	-19.62%
21 May 2025	47.29	48.35	48.48	46.94	-1.75	-3.57%
20 May 2025	49.04	48.78	50.53	48.67	0.26	0.53%
19 May 2025	48.78	48.87	49.30	47.75	-1.62	-3.21%
16 May 2025	50.40	49.95	51.88	49.10	0.67	1.35%
15 May 2025	49.73	47.33	50.29	46.57	1.46	3.02%
14 May 2025	48.27	45.60	48.73	45.49	2.64	5.79%
13 May 2025	45.63	45.27	47.19	43.93	-2.31	-4.82%
12 May 2025	47.94	54.17	54.43	47.24	-2.84	-5.59%
09 May 2025	50.78	49.29	51.18	48.83	1.73	3.53%
08 May 2025	49.05	43.96	50.48	43.77	5.32	12.17%
07 May 2025	43.73	43.56	44.32	43.09	-0.14	-0.32%
06 May 2025	43.87	44.77	45.98	43.78	-0.55	-1.24%
05 May 2025	44.42	45.50	45.62	44.12	-1.14	-2.50%
02 May 2025	45.56	44.78	46.23	44.65	1.01	2.27%
01 May 2025	44.55	44.74	45.42	43.80	-0.04	-0.09%
30 Apr 2025	44.59	46.27	46.80	44.21	-3.12	-6.54%
29 Apr 2025	47.71	46.64	48.30	45.84	1.24	2.67%
28 Apr 2025	46.47	46.84	47.57	45.91	-0.36	-0.77%
25 Apr 2025	46.83	45.51	47.33	44.83	1.08	2.36%
24 Apr 2025	45.75	45.43	46.67	45.36	0.68	1.51%
23 Apr 2025	45.07	47.36	50.69	44.88	-8.36	-15.65%
22 Apr 2025	53.43	52.22	54.72	51.95	1.81	3.51%
21 Apr 2025	51.62	51.94	52.07	50.44	-0.92	-1.75%
17 Apr 2025	52.54	50.15	52.68	49.40	0.79	1.53%
16 Apr 2025	51.75	52.45	54.00	50.83	-1.32	-2.49%
15 Apr 2025	53.07	54.46	55.41	52.42	-1.48	-2.71%
14 Apr 2025	54.55	52.59	54.94	52.10	2.66	5.13%
11 Apr 2025	51.89	49.36	52.08	47.93	2.33	4.70%
10 Apr 2025	49.56	52.51	52.59	48.42	-4.57	-8.44%
09 Apr 2025	54.13	48.50	55.12	47.48	4.61	9.31%
08 Apr 2025	49.52	56.29	57.38	48.38	-6.24	-11.19%
07 Apr 2025	55.76	54.71	59.40	53.21	-1.51	-2.64%
04 Apr 2025	57.27	56.76	57.81	53.52	-1.50	-2.55%
03 Apr 2025	58.77	59.05	60.66	57.02	-3.75	-6.00%
02 Apr 2025	62.52	61.73	63.70	61.46	0.13	0.21%
01 Apr 2025	62.39	62.23	62.63	58.91	0.34	0.55%
31 Mar 2025	62.05	61.10	62.14	59.06	0.40	0.65%
28 Mar 2025	61.65	60.74	63.00	60.14	0.94	1.55%
27 Mar 2025	60.71	60.14	62.65	59.94	0.56	0.93%
26 Mar 2025	60.15	61.96	62.85	59.52	-2.62	-4.17%
25 Mar 2025	62.77	62.05	64.40	60.93	0.61	0.98%
24 Mar 2025	62.16	62.59	63.84	61.97	0.62	1.01%
21 Mar 2025	61.54	61.25	62.88	60.58	-0.15	-0.24%
20 Mar 2025	61.69	61.40	62.97	60.84	-0.62	-1.00%
19 Mar 2025	62.31	60.62	63.58	60.50	0.93	1.52%
18 Mar 2025	61.38	63.02	63.25	61.05	-2.42	-3.79%
17 Mar 2025	63.80	58.69	64.47	58.69	5.67	9.75%
14 Mar 2025	58.13	58.94	59.83	57.68	0.12	0.21%
13 Mar 2025	58.01	58.20	59.88	57.63	-0.47	-0.80%
12 Mar 2025	58.48	61.78	61.78	57.86	-2.35	-3.86%
11 Mar 2025	60.83	63.32	64.27	59.71	-2.49	-3.93%
10 Mar 2025	63.32	61.52	66.70	61.23	1.69	2.74%
07 Mar 2025	61.63	58.53	63.66	58.24	2.91	4.96%
06 Mar 2025	58.72	57.40	59.69	56.94	0.07	0.12%
05 Mar 2025	58.65	58.27	59.09	56.24	0.79	1.37%

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

	2020-06-30	2021-12-31	2022-12-31	2023-12-31	2024-12-31	2025-06-30	2025-12-31
Amortization Of Securities			-2632000.0	-15561000.0	-8599000.0	-8116000.0	1047000.0
Asset Impairment Charge			1200000.0	10603000.0	28843000.0	23835000.0	3114000.0
Beginning Cash Position			119316000.0	473244000.0	288748000.0	252102000.0	464116000.0
Capital Expenditure			-46443000.0	-110401000.0	-33604000.0	-39464000.0	-40639000.0
Cash Flow From Continuing Financing Activities			-17126000.0	-516774000.0	-460269000.0	-500533000.0	-241624000.0
Cash Flow From Continuing Investing Activities			-371906000.0	-366355000.0	128267000.0	200034000.0	106792000.0
Cash Flow From Continuing Operating Activities			744817000.0	696780000.0	513693000.0	412473000.0	136540000.0
Change In Account Payable		117183000.0
Change In Inventory			-75273000.0	-63887000.0	48591000.0	3052000.0	-123043000.0
Change In Other Current Liabilities	4914000.0		57773000.0	57641000.0	3802000.0	28907000.0	21154000.0
Change In Other Working Capital			122189000.0	117780000.0	98847000.0	-27368000.0	-75429000.0
Change In Payable		117183000.0
Change In Payables And Accrued Expense			133416000.0	-22149000.0	-85536000.0	96136000.0	139143000.0
Change In Prepaid Assets			-68423000.0	-59777000.0	-134343000.0	-220450000.0	-318558000.0
Change In Receivables			-107556000.0	-12478000.0	211640000.0	62539000.0	3840000.0
Change In Working Capital			62126000.0	17130000.0	143001000.0	-57184000.0	-352893000.0
Changes In Account Receivables			-107556000.0	-12478000.0	211640000.0	62539000.0	3840000.0
Changes In Cash			355785000.0	-186349000.0	181691000.0	111974000.0	1708000.0
Common Stock Payments			0.0	-409998000.0	-391364000.0	-379417000.0	-129957000.0
Deferred Income Tax			3633000.0	-43348000.0	-58319000.0	-26988000.0	6083000.0
Deferred Tax			3633000.0	-43348000.0	-58319000.0	-26988000.0	6083000.0
Depreciation Amortization Depletion			58775000.0	74708000.0	81389000.0	80768000.0	80645000.0
Depreciation And Amortization			58775000.0	74708000.0	81389000.0	80768000.0	80645000.0
Effect Of Exchange Rate Changes			-1857000.0	1853000.0	-6323000.0	6460000.0	8494000.0
End Cash Position			473244000.0	288748000.0	464116000.0	364076000.0	474318000.0
Financing Cash Flow			-17126000.0	-516774000.0	-460269000.0	-500533000.0	-241624000.0
Free Cash Flow			698374000.0	586379000.0	480089000.0	373009000.0	95901000.0
Gain Loss On Investment Securities		-6569000.0
Income Tax Paid Supplemental Data			33168000.0	74706000.0	32660000.0		20450000.0
Interest Paid Supplemental Data			455000.0	455000.0	255000.0		128000.0
Investing Cash Flow			-371906000.0	-366355000.0	128267000.0	200034000.0	106792000.0
Issuance Of Debt		1188439000.0	0.0	0.0
Long Term Debt Issuance		1188439000.0	0.0	0.0
Long Term Debt Payments			0.0	0.0	-7000.0		-102168000.0
Net Business Purchase And Sale			-78162000.0	-15000000.0	0.0		-11300000.0
Net Common Stock Issuance			0.0	-409998000.0	-391364000.0	-379417000.0	-129957000.0
Net Income From Continuing Operations			397362000.0	438936000.0	102658000.0	174704000.0	172133000.0
Net Intangibles Purchase And Sale		-250000.0	0.0	0.0
Net Investment Purchase And Sale			-247301000.0	-240954000.0	161871000.0	239498000.0	207231000.0
Net Issuance Payments Of Debt			0.0	0.0	-7000.0	-102173000.0	-102168000.0
Net Long Term Debt Issuance			0.0	0.0	-7000.0		-102168000.0
Net Other Financing Charges			-27496000.0	-120646000.0	-81586000.0	-29045000.0	-18026000.0
Net Other Investing Changes							-48500000.0
Net PPEPurchase And Sale			-46443000.0	-110401000.0	-33604000.0	-39464000.0	-40639000.0
Net Short Term Debt Issuance							-102168000.0
Operating Cash Flow			744817000.0	696780000.0	513693000.0	412473000.0	136540000.0
Operating Gains Losses		49928000.0
Other Non Cash Items			8167000.0	8380000.0	8650000.0	6868000.0	2884000.0
Proceeds From Stock Option Exercised			10370000.0	13870000.0	12688000.0	10102000.0	8527000.0
Provisionand Write Offof Assets			119000.0	1153000.0	6677000.0	5102000.0	-126000.0
Purchase Of Business			-78162000.0	-15000000.0	0.0		-11300000.0
Purchase Of Intangibles		-250000.0	0.0	0.0
Purchase Of Investment			-907430000.0	-2081431000.0	-1184649000.0	-905804000.0	-754525000.0
Purchase Of PPE			-46443000.0	-110401000.0	-33604000.0	-39464000.0	-40639000.0
Repayment Of Debt			0.0	0.0	-7000.0		-102168000.0
Repurchase Of Capital Stock			0.0	-409998000.0	-391364000.0	-379417000.0	-129957000.0
Sale Of Investment			660129000.0	1840477000.0	1346520000.0	1145302000.0	961756000.0
Stock Based Compensation			216802000.0	212857000.0	211360000.0	207299000.0	214090000.0
Unrealized Gain Loss On Investment Securities			-735000.0	-8078000.0	-1967000.0	6185000.0	9563000.0

Holidays

Historical Data

- CAGR 14.27%

Data Source: Yahoo

Performance

historical chart

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