- Sensexindia.in

Historical Data

- CAGR 11.40%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2015					-24.64% 16.76	-16.17% 14.05	48.33% 20.84	-31.24% 14.33	-4.47% 13.69	-20.38% 10.9	-14.59% 9.31	-11.28% 8.26		16.76
2016	-6.05% 7.76	2.32% 7.94	9.57% 8.7	0.92% 8.78	5.35% 9.25	3.68% 9.59	4.90% 10.06	33.80% 13.46	6.09% 14.28	-9.10% 12.98	-4.47% 12.4	-5.00% 11.78	42.62%	18.67
2017	7.05% 12.61	-3.89% 12.12	-12.29% 10.63	1.22% 10.76	24.63% 13.41	11.86% 15	-4.20% 14.37	13.92% 16.37	3.12% 16.88	-1.07% 16.7	-1.44% 16.46	24.24% 20.45	73.60%	20.80
2018	-8.26% 18.76	34.91% 25.31	10.87% 28.06	6.70% 29.94	8.02% 32.34	30.46% 42.19	-3.15% 40.86	19.16% 48.69	5.52% 51.38	-17.24% 42.52	27.09% 54.04	-11.97% 47.57	132.62%	23.17
2019	14.88% 54.65	30.41% 71.27	-5.68% 67.22	0.48% 67.54	-7.74% 62.31	-1.51% 61.37	9.21% 67.02	-21.23% 52.79	7.03% 56.5	-21.26% 44.49	-2.47% 43.39	2.10% 44.3	-6.87%	25.81
2020	10.18% 48.81	18.44% 57.81	-33.51% 38.44	68.76% 64.87	24.83% 80.98	31.18% 106.23	11.44% 118.38	1.12% 119.7	1.61% 121.63	-0.03% 121.59	32.17% 160.7	10.71% 177.91	301.60%	28.75
2021	11.90% 199.09	10.64% 220.27	-8.44% 201.67	-1.43% 198.79	-17.13% 164.73	24.96% 205.84	-10.85% 183.51	17.85% 216.26	-3.84% 207.96	20.55% 250.69	9.53% 274.58	-20.26% 218.94	23.06%	32.03
2022	-28.25% 157.08	-1.39% 154.89	-19.76% 124.28	-25.02% 93.19	-12.95% 81.12	-9.75% 73.21	41.67% 103.72	1.82% 105.61	-5.19% 100.13	-6.21% 93.91	40.66% 132.09	-9.32% 119.78	-45.29%	35.68
2023	14.86% 137.58	-11.75% 121.41	-8.30% 111.33	-9.25% 101.03	-19.78% 81.05	4.39% 84.61	20.14% 101.65	-27.62% 73.57	-12.22% 64.58	-3.53% 62.3	21.69% 75.81	6.91% 81.05	-32.33%	39.75
2024	-17.88% 66.56	7.71% 71.69	-4.14% 68.72	-0.07% 68.67	-7.57% 63.47	-7.07% 58.98	10.44% 65.14	-15.43% 55.09	0.80% 55.53	-7.37% 51.44	6.65% 54.86	-3.59% 52.89	-34.74%	44.28
2025	3.82% 54.91	-6.77% 51.19	-7.83% 47.18	-7.84% 43.48	27.30% 55.35	-9.38% 50.16	16.17% 58.27	-9.03% 53.01	25.24% 66.39	-6.61% 62	-12.55% 54.22	-3.74% 52.19	-1.32%	49.33

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%
04 Dec 2025	52.19	53.27	53.53	51.02	-1.64	-3.05%
03 Dec 2025	53.83	54.65	54.77	53.30	-0.84	-1.54%
02 Dec 2025	54.67	54.78	54.99	54.08	-0.14	-0.26%
01 Dec 2025	54.81	53.53	55.47	52.67	0.59	1.09%
28 Nov 2025	54.22	54.17	55.15	54.02	0.06	0.11%
26 Nov 2025	54.16	53.90	55.31	53.76	0.18	0.33%
25 Nov 2025	53.98	52.87	55.04	52.23	1.92	3.69%
24 Nov 2025	52.06	52.72	53.26	51.54	-1.03	-1.94%
21 Nov 2025	53.09	51.56	54.10	51.56	1.52	2.95%
20 Nov 2025	51.57	53.43	54.50	51.51	-1.54	-2.90%
19 Nov 2025	53.11	54.38	54.79	52.46	-1.39	-2.55%
18 Nov 2025	54.50	54.00	55.46	53.75	-0.12	-0.22%
17 Nov 2025	54.62	57.30	58.40	54.02	-2.48	-4.34%
14 Nov 2025	57.10	57.26	58.10	56.65	-1.38	-2.36%
13 Nov 2025	58.48	62.62	62.72	57.29	-5.42	-8.48%
12 Nov 2025	63.90	64.25	65.66	63.76	0.16	0.25%
11 Nov 2025	63.74	60.60	63.88	60.43	3.50	5.81%
10 Nov 2025	60.24	59.30	61.34	59.09	1.15	1.95%
07 Nov 2025	59.09	56.33	59.31	55.90	2.29	4.03%
06 Nov 2025	56.80	60.24	60.30	56.66	-3.48	-5.77%
05 Nov 2025	60.28	57.89	60.78	57.68	2.01	3.45%
04 Nov 2025	58.27	59.88	60.10	57.75	-2.81	-4.60%
03 Nov 2025	61.08	61.49	62.24	59.96	-0.92	-1.48%
31 Oct 2025	62.00	62.55	63.60	61.03	0.07	0.11%
30 Oct 2025	61.93	64.08	64.21	61.71	-3.28	-5.03%
29 Oct 2025	65.21	70.26	72.73	65.20	-9.57	-12.80%
28 Oct 2025	74.78	74.93	76.23	73.33	-0.78	-1.03%
27 Oct 2025	75.56	74.70	76.10	74.40	1.66	2.25%
24 Oct 2025	73.90	75.00	75.89	73.44	0.02	0.03%
23 Oct 2025	73.88	72.96	73.95	70.56	0.63	0.86%
22 Oct 2025	73.25	71.58	73.69	71.36	1.31	1.82%
21 Oct 2025	71.94	72.03	72.56	70.53	0.60	0.84%
20 Oct 2025	71.34	71.22	72.55	70.70	0.88	1.25%
17 Oct 2025	70.46	71.10	71.70	69.63	-0.99	-1.39%
16 Oct 2025	71.45	72.99	74.24	70.18	0.75	1.06%
15 Oct 2025	70.70	72.04	74.44	70.66	-1.21	-1.68%
14 Oct 2025	71.91	68.16	73.07	67.62	1.50	2.13%
13 Oct 2025	70.41	70.37	71.09	69.43	1.68	2.44%
10 Oct 2025	68.73	73.07	73.07	68.72	-4.13	-5.67%
09 Oct 2025	72.86	70.94	73.01	70.72	2.72	3.88%
08 Oct 2025	70.14	71.75	72.00	69.11	-1.30	-1.82%
07 Oct 2025	71.44	70.58	71.51	69.05	1.44	2.06%
06 Oct 2025	70.00	72.95	74.18	69.56	-2.38	-3.29%
03 Oct 2025	72.38	72.89	76.51	72.31	-0.16	-0.22%
02 Oct 2025	72.54	70.92	73.52	70.56	2.05	2.91%
01 Oct 2025	70.49	66.48	71.74	66.36	4.10	6.18%
30 Sep 2025	66.39	71.89	71.96	64.80	-7.95	-10.69%
29 Sep 2025	74.34	64.86	75.77	63.64	10.16	15.83%
26 Sep 2025	64.18	63.22	64.31	62.56	0.58	0.91%
25 Sep 2025	63.60	64.35	64.57	61.71	-0.45	-0.70%
24 Sep 2025	64.05	63.22	64.46	62.72	1.42	2.27%
23 Sep 2025	62.63	61.97	62.93	61.34	0.96	1.56%
22 Sep 2025	61.67	65.00	65.00	61.03	-3.32	-5.11%
19 Sep 2025	64.99	64.51	65.07	63.52	0.14	0.22%
18 Sep 2025	64.85	62.57	65.06	62.26	4.23	6.98%
17 Sep 2025	60.62	59.45	62.00	59.19	1.21	2.04%
16 Sep 2025	59.41	57.81	59.65	55.95	1.61	2.79%
15 Sep 2025	57.80	58.84	59.25	56.63	-1.14	-1.93%
12 Sep 2025	58.94	58.86	59.59	57.85	-0.65	-1.09%
11 Sep 2025	59.59	59.01	61.50	58.65	1.77	3.06%
10 Sep 2025	57.82	55.52	58.41	55.00	1.80	3.21%
09 Sep 2025	56.02	57.21	57.68	53.97	-2.18	-3.75%
08 Sep 2025	58.20	54.25	58.33	54.15	4.14	7.66%
05 Sep 2025	54.06	52.36	54.10	52.35	1.85	3.54%
04 Sep 2025	52.21	51.78	52.40	50.26	0.24	0.46%
03 Sep 2025	51.97	51.37	52.55	51.14	0.27	0.52%
02 Sep 2025	51.70	52.24	52.24	51.15	-1.31	-2.47%
29 Aug 2025	53.01	53.84	54.23	52.83	-0.86	-1.60%
28 Aug 2025	53.87	54.69	54.78	52.89	-0.56	-1.03%
27 Aug 2025	54.43	55.74	55.79	54.28	-1.79	-3.18%
26 Aug 2025	56.22	57.02	57.14	54.50	-1.17	-2.04%
25 Aug 2025	57.39	61.89	61.90	57.37	-5.27	-8.41%
22 Aug 2025	62.66	62.88	63.88	62.00	-0.26	-0.41%
21 Aug 2025	62.92	64.37	64.73	61.42	-2.04	-3.14%
20 Aug 2025	64.96	63.39	65.37	62.88	1.47	2.32%
19 Aug 2025	63.49	65.31	65.62	63.47	-1.47	-2.26%
18 Aug 2025	64.96	66.00	66.60	63.94	-1.47	-2.21%
15 Aug 2025	66.43	68.36	68.55	66.03	-1.78	-2.61%
14 Aug 2025	68.21	69.10	69.56	67.27	-1.88	-2.68%
13 Aug 2025	70.09	66.82	70.57	65.71	3.60	5.41%
12 Aug 2025	66.49	62.87	66.70	62.03	4.72	7.64%
11 Aug 2025	61.77	60.90	61.88	60.11	0.86	1.41%
08 Aug 2025	60.91	60.24	60.96	59.46	0.42	0.69%
07 Aug 2025	60.49	58.10	60.53	57.82	4.29	7.63%
06 Aug 2025	56.20	56.15	56.95	55.33	0.22	0.39%
05 Aug 2025	55.98	57.63	57.63	55.83	-1.33	-2.32%
04 Aug 2025	57.31	58.69	59.75	57.03	-1.46	-2.48%
01 Aug 2025	58.77	58.20	60.08	57.53	0.50	0.86%
31 Jul 2025	58.27	61.35	61.49	55.89	-3.71	-5.99%
30 Jul 2025	61.98	65.74	68.45	61.14	1.68	2.79%
29 Jul 2025	60.30	62.92	62.92	60.01	-2.45	-3.90%
28 Jul 2025	62.75	62.52	63.78	62.16	0.29	0.46%
25 Jul 2025	62.46	64.20	64.55	61.90	-1.52	-2.38%
24 Jul 2025	63.98	63.58	66.31	63.58	1.12	1.78%
23 Jul 2025	62.86	63.68	64.00	62.04	-0.83	-1.30%
22 Jul 2025	63.69	60.60	64.08	60.43	3.28	5.43%
21 Jul 2025	60.41	61.35	61.37	59.07	0.77	1.29%
18 Jul 2025	59.64	58.84	59.80	58.79	1.67	2.88%
17 Jul 2025	57.97	57.74	59.01	56.95	1.93	3.44%
16 Jul 2025	56.04	56.05	56.54	55.01	0.35	0.63%
15 Jul 2025	55.69	57.66	57.79	54.93	-2.02	-3.50%
14 Jul 2025	57.71	57.99	58.77	57.37	-0.16	-0.28%
11 Jul 2025	57.87	58.01	58.29	57.11	-0.29	-0.50%
10 Jul 2025	58.16	54.76	58.25	54.72	4.03	7.45%
09 Jul 2025	54.13	53.36	54.35	52.31	0.67	1.25%
08 Jul 2025	53.46	53.70	54.00	51.85	-0.21	-0.39%
07 Jul 2025	53.67	53.76	55.00	52.92	-0.70	-1.29%
03 Jul 2025	54.37	53.81	54.84	53.18	1.41	2.66%
02 Jul 2025	52.96	51.40	53.89	51.40	1.60	3.12%
01 Jul 2025	51.36	50.05	52.75	49.76	1.20	2.39%
30 Jun 2025	50.16	51.00	51.40	49.60	-0.48	-0.95%
27 Jun 2025	50.64	50.88	51.50	50.08	0.01	0.02%
26 Jun 2025	50.63	52.88	53.15	49.15	-2.42	-4.56%
25 Jun 2025	53.05	53.39	53.92	52.23	-0.32	-0.60%
24 Jun 2025	53.37	54.40	54.63	53.06	-0.55	-1.02%
23 Jun 2025	53.92	55.97	55.97	53.87	-2.24	-3.99%
20 Jun 2025	56.16	56.12	56.53	55.57	0.86	1.56%
18 Jun 2025	55.30	54.37	56.09	54.37	0.77	1.41%
17 Jun 2025	54.53	54.41	56.49	53.94	0.64	1.19%
16 Jun 2025	53.89	55.99	56.04	53.79	-2.10	-3.75%
13 Jun 2025	55.99	58.74	59.00	54.47	-3.30	-5.57%
12 Jun 2025	59.29	59.50	59.53	57.95	-0.91	-1.51%
11 Jun 2025	60.20	59.89	61.74	59.72	-1.63	-2.64%
10 Jun 2025	61.83	63.84	63.84	61.40	-2.05	-3.21%
09 Jun 2025	63.88	63.90	64.97	62.81	0.07	0.11%
06 Jun 2025	63.81	63.33	64.68	62.60	1.09	1.74%
05 Jun 2025	62.72	61.81	63.59	61.62	1.17	1.90%
04 Jun 2025	61.55	60.38	62.05	60.33	1.35	2.24%
03 Jun 2025	60.20	58.43	60.30	57.83	1.46	2.49%
02 Jun 2025	58.74	54.90	60.07	54.90	3.39	6.12%
30 May 2025	55.35	52.99	55.50	52.80	2.36	4.45%
29 May 2025	52.99	51.99	54.48	51.77	1.54	2.99%
28 May 2025	51.45	50.50	51.69	50.40	0.97	1.92%
27 May 2025	50.48	48.20	50.56	47.93	2.88	6.05%
23 May 2025	47.60	46.95	47.88	46.88	-0.36	-0.75%
22 May 2025	47.96	46.50	48.44	46.33	1.47	3.16%
21 May 2025	46.49	46.67	47.42	46.20	-0.67	-1.42%
20 May 2025	47.16	46.87	48.27	46.71	0.13	0.28%
19 May 2025	47.03	46.10	47.07	45.75	0.01	0.02%
16 May 2025	47.02	47.01	47.47	46.02	0.02	0.04%
15 May 2025	47.00	46.90	47.34	46.40	0.04	0.09%
14 May 2025	46.96	46.65	47.47	46.21	0.19	0.41%
13 May 2025	46.77	47.91	48.09	46.38	-0.82	-1.72%
12 May 2025	47.59	49.67	50.10	47.49	0.65	1.38%
09 May 2025	46.94	48.08	48.30	46.57	-0.92	-1.92%
08 May 2025	47.86	46.34	48.27	46.20	1.94	4.22%
07 May 2025	45.92	45.30	46.43	45.11	0.81	1.80%
06 May 2025	45.11	44.26	45.25	44.11	0.03	0.07%
05 May 2025	45.08	43.83	45.89	43.69	0.78	1.76%
02 May 2025	44.30	43.00	45.25	42.97	1.79	4.21%
01 May 2025	42.51	43.71	44.25	42.10	-0.97	-2.23%
30 Apr 2025	43.48	46.60	46.87	41.51	-2.65	-5.74%
29 Apr 2025	46.13	45.78	46.60	45.58	0.25	0.54%
28 Apr 2025	45.88	46.08	46.71	45.43	0.02	0.04%
25 Apr 2025	45.86	45.59	46.20	45.15	0.31	0.68%
24 Apr 2025	45.55	45.46	45.76	44.28	-0.24	-0.52%
23 Apr 2025	45.79	46.63	47.24	45.75	-0.14	-0.30%
22 Apr 2025	45.93	45.58	46.65	45.28	1.39	3.12%
21 Apr 2025	44.54	44.15	44.75	43.72	0.39	0.88%
17 Apr 2025	44.15	42.37	44.33	42.37	1.63	3.83%
16 Apr 2025	42.52	43.32	43.41	41.91	-0.98	-2.25%
15 Apr 2025	43.50	43.36	44.44	42.95	-0.15	-0.34%
14 Apr 2025	43.65	44.37	45.00	42.53	0.05	0.11%
11 Apr 2025	43.60	43.86	44.75	41.91	0.02	0.05%
10 Apr 2025	43.58	43.42	44.59	42.18	-0.46	-1.04%
09 Apr 2025	44.04	40.19	44.94	40.05	3.24	7.94%
08 Apr 2025	40.80	44.05	44.57	40.60	-2.84	-6.51%
07 Apr 2025	43.64	42.05	46.85	41.48	-0.78	-1.76%
04 Apr 2025	44.42	46.45	46.55	43.53	-3.99	-8.24%
03 Apr 2025	48.41	48.57	50.10	47.39	-2.01	-3.99%
02 Apr 2025	50.42	48.42	51.00	48.24	1.89	3.89%
01 Apr 2025	48.53	47.11	48.85	46.73	1.35	2.86%
31 Mar 2025	47.18	46.07	47.80	45.79	0.49	1.05%
28 Mar 2025	46.69	47.10	48.13	45.81	-0.23	-0.49%
27 Mar 2025	46.92	46.55	48.06	46.47	0.23	0.49%
26 Mar 2025	46.69	47.82	47.97	45.91	-1.13	-2.36%
25 Mar 2025	47.82	46.03	47.98	46.01	1.96	4.27%
24 Mar 2025	45.86	45.97	46.31	44.80	0.75	1.66%
21 Mar 2025	45.11	44.65	45.35	44.22	0.18	0.40%
20 Mar 2025	44.93	44.82	45.77	44.64	0.21	0.47%
19 Mar 2025	44.72	44.52	45.31	43.43	0.06	0.13%
18 Mar 2025	44.66	45.86	45.92	44.50	-1.63	-3.52%
17 Mar 2025	46.29	45.88	47.19	45.81	0.64	1.40%
14 Mar 2025	45.65	45.14	45.83	44.53	1.25	2.82%
13 Mar 2025	44.40	44.86	45.21	43.75	-0.53	-1.18%
12 Mar 2025	44.93	47.22	47.78	44.15	-1.94	-4.14%
11 Mar 2025	46.87	48.85	49.96	46.65	-1.78	-3.66%
10 Mar 2025	48.65	46.46	49.57	46.46	1.85	3.95%
07 Mar 2025	46.80	46.96	47.40	45.85	-0.15	-0.32%
06 Mar 2025	46.95	49.47	49.48	46.52	-3.05	-6.10%
05 Mar 2025	50.00	49.26	50.26	48.97	0.54	1.09%
04 Mar 2025	49.46	48.43	50.21	47.55	0.41	0.84%
03 Mar 2025	49.05	51.39	52.23	48.86	-2.14	-4.18%
28 Feb 2025	51.19	50.94	51.83	50.76	0.00	0.00%
27 Feb 2025	51.19	52.00	52.00	49.22	-0.51	-0.99%
26 Feb 2025	51.70	53.55	53.90	51.67	-1.43	-2.69%
25 Feb 2025	53.13	53.00	53.72	51.59	-0.11	-0.21%
24 Feb 2025	53.24	51.02	53.59	50.41	1.98	3.86%
21 Feb 2025	51.26	51.29	52.34	49.88	-0.14	-0.27%
20 Feb 2025	51.40	51.45	53.41	50.51	-0.13	-0.25%
19 Feb 2025	51.53	54.00	54.25	50.75	-5.76	-10.05%
18 Feb 2025	57.29	57.71	58.17	56.14	0.09	0.16%
14 Feb 2025	57.20	55.82	58.24	55.82	1.88	3.40%
13 Feb 2025	55.32	52.73	55.41	52.35	2.53	4.79%
12 Feb 2025	52.79	52.03	53.56	51.80	-0.50	-0.94%
11 Feb 2025	53.29	53.77	54.18	53.25	-0.89	-1.64%
10 Feb 2025	54.18	54.75	55.83	54.08	-0.22	-0.40%
07 Feb 2025	54.40	55.59	55.75	54.27	-1.06	-1.91%
06 Feb 2025	55.46	55.51	56.50	55.30	0.20	0.36%
05 Feb 2025	55.26	54.40	56.34	54.00	1.30	2.41%
04 Feb 2025	53.96	54.34	55.10	53.87	-0.85	-1.55%
03 Feb 2025	54.81	57.00	57.56	53.97	-0.10	-0.18%
31 Jan 2025	54.91	56.19	56.47	54.66	-1.15	-2.05%
30 Jan 2025	56.06	55.51	56.36	55.38	1.01	1.83%
29 Jan 2025	55.05	55.34	55.77	54.05	-0.74	-1.33%
28 Jan 2025	55.79	53.63	56.75	53.63	2.34	4.38%
27 Jan 2025	53.45	52.23	55.15	52.03	1.22	2.34%
24 Jan 2025	52.23	53.10	53.50	51.76	-0.86	-1.62%
23 Jan 2025	53.09	52.14	54.64	52.10	0.84	1.61%
22 Jan 2025	52.25	51.72	52.79	51.72	0.20	0.38%
21 Jan 2025	52.05	53.76	53.93	51.06	-1.07	-2.01%
17 Jan 2025	53.12	53.31	53.44	52.21	0.40	0.76%
16 Jan 2025	52.72	53.06	53.40	51.64	-0.55	-1.03%
15 Jan 2025	53.27	54.91	55.00	53.16	-0.14	-0.26%
14 Jan 2025	53.41	53.60	53.60	52.12	-0.04	-0.07%
13 Jan 2025	53.45	52.62	53.76	51.88	0.88	1.67%
10 Jan 2025	52.57	52.32	53.40	51.79	-0.85	-1.59%
08 Jan 2025	53.42	53.81	54.14	52.00	-0.56	-1.04%
07 Jan 2025	53.98	56.65	56.65	53.18	-2.63	-4.65%
06 Jan 2025	56.61	54.78	57.31	54.51	2.71	5.03%
03 Jan 2025	53.90	53.25	54.02	52.26	0.79	1.49%
02 Jan 2025	53.11	53.66	54.65	52.96	0.22	0.42%
31 Dec 2024	52.89	54.19	55.38	52.82	-0.94	-1.75%
30 Dec 2024	53.83	52.30	53.99	51.60	1.12	2.12%
27 Dec 2024	52.71	53.43	53.91	52.35	-1.13	-2.10%
26 Dec 2024	53.84	54.64	55.16	53.78	-1.29	-2.34%
24 Dec 2024	55.13	55.28	55.42	54.65	-0.31	-0.56%
23 Dec 2024	55.44	56.97	57.66	55.10	-1.37	-2.41%
20 Dec 2024	56.81	56.53	57.56	55.31	-0.33	-0.58%
19 Dec 2024	57.14	57.21	58.16	55.69	0.50	0.88%
18 Dec 2024	56.64	60.91	61.26	56.11	-4.33	-7.10%
17 Dec 2024	60.97	61.61	62.54	60.51	-0.64	-1.04%
16 Dec 2024	61.61	58.16	63.06	58.16	2.63	4.46%
13 Dec 2024	58.98	58.60	59.30	57.96	0.40	0.68%
12 Dec 2024	58.58	58.89	59.53	58.15	-0.41	-0.70%
11 Dec 2024	58.99	58.76	60.01	58.51	0.23	0.39%
10 Dec 2024	58.76	58.52	58.99	57.53	0.01	0.02%
09 Dec 2024	58.75	57.66	60.44	57.44	1.45	2.53%
06 Dec 2024	57.30	57.76	58.67	57.14	0.09	0.16%
05 Dec 2024	57.21	59.50	60.64	57.11	-1.85	-3.13%
04 Dec 2024	59.06	57.74	59.99	57.52	1.83	3.20%

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	2025-06-30	2025-09-30
Asset Impairment Charge		0.0	1045022000.0	68091000.0	0.0	101703000.0	101703000.0
Beginning Cash Position		1249440000.0	785537000.0	926619000.0	914323000.0	759211000.0	818939000.0
Capital Expenditure		-30107000.0	-37199000.0	-39908000.0	-43498000.0	-55073000.0	-55892000.0
Cash Flow From Continuing Financing Activities		452749000.0	-506484000.0	-656533000.0	-787168000.0	-326833000.0	-286957000.0
Cash Flow From Continuing Investing Activities		-1557969000.0	-30024000.0	-73307000.0	-53101000.0	30189000.0	15187000.0
Cash Flow From Continuing Operating Activities		651551000.0	683612000.0	705513000.0	752469000.0	689695000.0	691249000.0
Change In Account Payable		69772000.0	21102000.0	31910000.0	-72604000.0
Change In Accrued Expense		84789000.0	6439000.0	34439000.0	34240000.0
Change In Other Current Assets		-25159000.0	7390000.0	-2409000.0	-1381000.0	-7334000.0	-144765000.0
Change In Other Current Liabilities		40423000.0	14416000.0	4783000.0	2541000.0	-37390000.0	71959000.0
Change In Other Working Capital		1441000.0	1905000.0	457000.0	4945000.0
Change In Payable		69772000.0	21102000.0	31910000.0	-72604000.0
Change In Payables And Accrued Expense		154561000.0	27541000.0	66349000.0	-38364000.0
Change In Prepaid Assets		-44186000.0	23840000.0	-47490000.0	39317000.0
Change In Receivables		-103197000.0	-34626000.0	-45394000.0	72666000.0
Change In Working Capital		23883000.0	40466000.0	-23704000.0	79724000.0	33840000.0	5758000.0
Changes In Account Receivables		-103197000.0	-34626000.0	-45394000.0	72666000.0
Changes In Cash		-453669000.0	147104000.0	-24327000.0	-87800000.0	393051000.0	419479000.0
Common Stock Payments		-302774000.0	-425727000.0	-576968000.0	-723899000.0	-939025000.0	-903255000.0
Deferred Income Tax		-88952000.0	-55303000.0	-50086000.0	-14445000.0	-11172000.0	20556000.0
Deferred Tax		-88952000.0	-55303000.0	-50086000.0	-14445000.0	-11172000.0	20556000.0
Depreciation Amortization Depletion		74267000.0	96702000.0	91323000.0	108074000.0	106829000.0	103353000.0
Depreciation And Amortization		74267000.0	96702000.0	91323000.0	108074000.0	106829000.0	103353000.0
Effect Of Exchange Rate Changes		-10234000.0	-6022000.0	12031000.0	-15345000.0	31095000.0	12484000.0
End Cash Position		785537000.0	926619000.0	914323000.0	811178000.0	1152262000.0	1238418000.0
Financing Cash Flow		452749000.0	-506484000.0	-656533000.0	-787168000.0	-326833000.0	-286957000.0
Free Cash Flow		621444000.0	646413000.0	665605000.0	708971000.0	634622000.0	635357000.0
Gain Loss On Sale Of Business		0.0	0.0	2630000.0	0.0
Income Tax Paid Supplemental Data		94160000.0	41679000.0	42676000.0	89579000.0	96184000.0	78237000.0
Interest Paid Supplemental Data		6054000.0	9534000.0	9315000.0	9052000.0
Investing Cash Flow		-1557969000.0	-30024000.0	-73307000.0	-53101000.0	30189000.0	15187000.0
Issuance Of Debt	650000000.0	1000000000.0	0.0	0.0
Long Term Debt Issuance	650000000.0	1000000000.0	0.0	0.0
Long Term Debt Payments		-52764000.0	-6307000.0	-6278000.0	-6091000.0	-6050000.0	-6094000.0
Net Business Purchase And Sale	0.0	-1699974000.0	0.0	0.0
Net Common Stock Issuance		-302774000.0	-425727000.0	-576968000.0	-723899000.0	-939025000.0	-903255000.0
Net Foreign Currency Exchange Gain Loss	7349000.0	-14071000.0	1238000.0	7400000.0
Net Income From Continuing Operations		493507000.0	-694288000.0	307568000.0	303281000.0	164016000.0	182153000.0
Net Intangibles Purchase And Sale		-1937000.0	-26962000.0	-26970000.0	-29290000.0	-36661000.0	-37738000.0
Net Investment Purchase And Sale		172112000.0	7175000.0	-33399000.0	-9603000.0	-15223000.0	-29406000.0
Net Issuance Payments Of Debt		947236000.0	-6307000.0	-6278000.0	-6091000.0	693950000.0	693906000.0
Net Long Term Debt Issuance		947236000.0	-6307000.0	-6278000.0	-6091000.0	693950000.0	693906000.0
Net Other Financing Charges		-214419000.0	-89474000.0	-87515000.0	-61085000.0	-88584000.0	-93016000.0
Net Other Investing Changes	-880000.0	-1937000.0	-6456000.0
Net PPEPurchase And Sale		-28170000.0	-10237000.0	-12938000.0	-14208000.0	-18412000.0	-18154000.0
Operating Cash Flow		651551000.0	683612000.0	705513000.0	752469000.0	689695000.0	691249000.0
Operating Gains Losses	24204000.0	-14071000.0	1238000.0	2630000.0
Other Non Cash Items		6976000.0	7661000.0	5499000.0	-18962000.0	26877000.0	19272000.0
Proceeds From Stock Option Exercised		22706000.0	15024000.0	14228000.0	3907000.0	6826000.0	15408000.0
Provisionand Write Offof Assets		16031000.0	12464000.0	19634000.0	11950000.0	9537000.0	8909000.0
Purchase Of Business	0.0	-1699974000.0	0.0	0.0
Purchase Of Intangibles		-1937000.0	-26962000.0	-26970000.0	-29290000.0	-36661000.0	-37738000.0
Purchase Of Investment		-418518000.0	-270345000.0	-342850000.0	-330763000.0	-335470000.0	-314919000.0
Purchase Of PPE		-28170000.0	-10237000.0	-12938000.0	-14208000.0	-18412000.0	-18154000.0
Repayment Of Debt		-52764000.0	-6307000.0	-6278000.0	-6091000.0	-6050000.0	-6094000.0
Repurchase Of Capital Stock		-302774000.0	-425727000.0	-576968000.0	-723899000.0	-939025000.0	-903255000.0
Sale Of Investment		590630000.0	277520000.0	309451000.0	321160000.0	320247000.0	285513000.0
Stock Based Compensation		139910000.0	230888000.0	284558000.0	282847000.0	258065000.0	249545000.0

Holidays

Historical Data

- CAGR 11.40%

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