- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 24.39%

- CAGR 20.30%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1987								8.27% 1.44	2.78% 1.48	-39.86% 0.89	-29.21% 0.63	11.11% 0.7		1.44
1988	5.71% 0.74	-5.41% 0.7	32.86% 0.93	-8.60% 0.85	-10.59% 0.76	2.63% 0.78	-5.13% 0.74	25.68% 0.93	19.35% 1.11	-1.80% 1.09	0.00% 1.09	-11.93% 0.96	37.14%	1.73
1989	4.17% 1	30.00% 1.3	-3.08% 1.26	-8.73% 1.15	-32.17% 0.78	3.85% 0.81	32.10% 1.07	-2.80% 1.04	-7.69% 0.96	4.17% 1	0.00% 1	-4.00% 0.96	0.00%	2.08
1990	-25.00% 0.72	18.06% 0.85	-8.24% 0.78	-5.13% 0.74	0.00% 0.74	9.46% 0.81	-13.58% 0.7	2.86% 0.72	-2.78% 0.7	0.00% 0.7	15.71% 0.81	-13.58% 0.7	-27.08%	2.50
1991	11.43% 0.78	19.23% 0.93	17.20% 1.09	19.27% 1.3	0.00% 1.3	-8.46% 1.19	9.24% 1.3	5.38% 1.37	-8.03% 1.26	3.17% 1.3	0.00% 1.3	20.00% 1.56	122.86%	3.01
1992	12.82% 1.76	24.43% 2.19	3.20% 2.26	-16.37% 1.89	-4.23% 1.81	6.63% 1.93	-8.81% 1.76	-5.11% 1.67	8.38% 1.81	-18.23% 1.48	23.65% 1.83	1.09% 1.85	18.59%	3.62
1993	27.03% 2.35	-6.81% 2.19	26.94% 2.78	-9.35% 2.52	-4.37% 2.41	5.39% 2.54	0.79% 2.56	18.75% 3.04	0.99% 3.07	8.47% 3.33	-2.10% 3.26	2.15% 3.33	80.00%	4.35
1994	16.82% 3.89	1.80% 3.96	-2.78% 3.85	1.04% 3.89	7.71% 4.19	3.34% 4.33	6.93% 4.63	5.62% 4.89	7.16% 5.24	14.12% 5.98	4.35% 6.24	33.49% 8.33	150.15%	5.23
1995	-27.97% 6	-12.33% 5.26	35.17% 7.11	-3.66% 6.85	9.78% 7.52	17.15% 8.81	-7.49% 8.15	-5.52% 7.7	11.56% 8.59	-6.87% 8	3.75% 8.3	-7.59% 7.67	-7.92%	6.29
1996	4.30% 8	4.62% 8.37	6.21% 8.89	41.62% 12.59	9.13% 13.74	-4.59% 13.11	-10.45% 11.74	2.21% 12	-4.33% 11.48	-2.87% 11.15	-7.00% 10.37	11.76% 11.59	51.11%	7.57
1997	3.19% 11.96	-10.20% 10.74	-0.37% 10.7	-12.43% 9.37	24.87% 11.7	12.82% 13.2	0.61% 13.28	-5.87% 12.5	4.88% 13.11	-1.83% 12.87	-1.32% 12.7	-22.28% 9.87	-14.84%	9.11
1998	-11.65% 8.72	20.18% 10.48	6.77% 11.19	5.27% 11.78	-8.66% 10.76	4.65% 11.26	0.98% 11.37	-19.35% 9.17	7.85% 9.89	20.22% 11.89	0.34% 11.93	14.75% 13.69	38.70%	10.96
1999	9.28% 14.96	-8.89% 13.63	-19.44% 10.98	-8.29% 10.07	-3.67% 9.7	7.11% 10.39	-3.56% 10.02	-16.47% 8.37	-0.72% 8.31	37.67% 11.44	10.05% 12.59	24.70% 15.7	14.68%	13.18
2000	-13.63% 13.56	6.64% 14.46	-20.33% 11.52	8.85% 12.54	-0.48% 12.48	4.49% 13.04	13.19% 14.76	-7.79% 13.61	-7.05% 12.65	-3.95% 12.15	1.98% 12.39	21.95% 15.11	-3.76%	15.86
2001	15.68% 17.48	4.75% 18.31	-5.30% 17.34	18.63% 20.57	8.02% 22.22	23.67% 27.48	0.91% 27.73	-2.24% 27.11	-22.57% 20.99	0.67% 21.13	24.37% 26.28	6.58% 28.01	85.37%	19.08
2002	-9.39% 25.38	7.45% 27.27	3.30% 28.17	-12.07% 24.77	5.13% 26.04	-15.86% 21.91	8.49% 23.77	-0.59% 23.63	-7.74% 21.8	17.66% 25.65	13.84% 29.2	-2.50% 28.47	1.64%	22.95
2003	16.51% 33.17	-1.84% 32.56	4.05% 33.88	2.48% 34.72	7.06% 37.17	-7.72% 34.3	5.04% 36.03	8.44% 39.07	0.61% 39.31	8.17% 42.52	-13.52% 36.77	-10.88% 32.77	15.10%	27.61
2004	20.78% 39.58	0.45% 39.76	-9.26% 36.08	-6.54% 33.72	3.05% 34.75	-3.94% 33.38	-14.38% 28.58	-5.77% 26.93	8.43% 29.2	3.42% 30.2	9.87% 33.18	10.55% 36.68	11.93%	33.21
2005	-5.81% 34.55	-2.17% 33.8	1.89% 34.44	-4.53% 32.88	4.17% 34.25	6.57% 36.5	3.10% 37.63	8.61% 40.87	9.62% 44.8	-6.79% 41.76	9.72% 45.82	-3.60% 44.17	20.42%	39.95
2006	0.34% 44.32	-3.84% 42.62	-7.04% 39.62	-6.34% 37.11	-4.15% 35.57	2.08% 36.31	-6.97% 33.78	3.64% 35.01	4.46% 36.57	0.16% 36.63	13.62% 41.62	-2.33% 40.65	-7.97%	48.06
2007	-2.04% 39.82	-1.98% 39.03	-0.90% 38.68	-7.68% 35.71	5.99% 37.85	6.00% 40.12	-2.14% 39.26	-5.78% 36.99	-2.38% 36.11	5.01% 37.92	-2.53% 36.96	-13.01% 32.15	-20.91%	57.82
2008	-20.68% 25.5	-9.02% 23.2	-7.24% 21.52	15.10% 24.77	2.02% 25.27	-17.81% 20.77	7.17% 22.26	3.77% 23.1	-0.22% 23.05	-32.36% 15.59	-9.30% 14.14	19.24% 16.86	-47.56%	69.56
2009	-24.67% 12.7	-13.78% 10.95	28.49% 14.07	19.55% 16.82	4.52% 17.58	-12.06% 15.46	24.13% 19.19	16.21% 22.3	-3.63% 21.49	-5.40% 20.33	-10.23% 18.25	16.77% 21.31	26.39%	83.68
2010	2.91% 21.93	4.70% 22.96	10.37% 25.34	-16.89% 21.06	10.16% 23.2	-6.08% 21.79	9.45% 23.85	-6.12% 22.39	10.14% 24.66	-2.51% 24.04	-2.87% 23.35	0.09% 23.37	9.67%	100.67
2011	8.60% 25.38	10.13% 27.95	13.09% 31.61	-5.47% 29.88	-2.11% 29.25	3.25% 30.2	-1.49% 29.75	-14.12% 25.55	-14.56% 21.83	25.29% 27.35	32.98% 36.37	-1.46% 35.84	53.36%	121.11
2012	1.12% 36.24	11.70% 40.48	8.45% 43.9	-2.28% 42.9	-5.22% 40.66	3.98% 42.28	2.39% 43.29	-1.34% 42.71	3.63% 44.26	5.29% 46.6	-8.11% 42.82	-1.84% 42.03	17.27%	145.70
2013	7.23% 45.07	-1.62% 44.34	3.04% 45.69	1.95% 46.58	5.37% 49.08	-6.62% 45.83	9.01% 49.96	0.24% 50.08	10.38% 55.28	3.62% 57.28	3.02% 59.01	6.49% 62.84	49.51%	175.28
2014	-13.49% 54.36	-1.16% 53.73	2.96% 55.32	3.40% 57.2	2.97% 58.9	8.25% 63.76	-10.37% 57.15	1.78% 58.17	-5.28% 55.1	13.07% 62.3	15.22% 71.78	0.72% 72.3	15.05%	210.86
2015	-1.31% 71.35	19.30% 85.12	4.23% 88.72	-0.29% 88.46	-0.84% 87.72	3.49% 90.78	-0.10% 90.69	-5.65% 85.57	-1.25% 84.5	9.31% 92.37	3.12% 95.25	-1.12% 94.18	30.26%	253.66
2016	1.48% 95.57	4.13% 99.52	6.60% 106.09	0.58% 106.71	4.42% 111.43	1.42% 113.01	12.06% 126.64	1.03% 127.94	-2.62% 124.59	-3.14% 120.68	-5.79% 113.69	4.86% 119.22	26.59%	305.15
2017	3.42% 123.3	5.49% 130.07	-0.86% 128.95	5.06% 135.48	-2.08% 132.66	5.09% 139.41	2.25% 142.55	-1.26% 140.76	-0.18% 140.5	3.32% 145.16	8.20% 157.06	-2.46% 153.2	28.50%	367.10
2018	12.70% 172.66	-1.58% 169.94	-0.34% 169.37	2.25% 173.18	6.27% 184.03	5.05% 193.32	4.21% 201.46	14.65% 230.98	-1.05% 228.55	-15.68% 192.71	3.07% 198.63	-5.86% 187	22.06%	441.62
2019	20.43% 225.2	10.04% 247.82	9.61% 271.63	2.99% 279.75	5.77% 295.9	6.12% 314.02	10.64% 347.42	1.53% 352.72	-13.95% 303.52	0.17% 304.04	20.95% 367.75	1.88% 374.68	100.36%	531.27
2020	7.39% 402.38	-6.55% 376.03	-18.17% 307.69	14.71% 352.94	14.08% 402.65	3.82% 418.04	5.06% 439.19	-4.19% 420.79	1.09% 425.38	-7.98% 391.45	20.78% 472.78	8.09% 511.04	36.39%	639.12
2021	-11.92% 450.11	1.65% 457.55	6.23% 486.05	7.27% 521.41	-2.94% 506.06	-0.67% 502.68	4.22% 523.91	-12.25% 459.74	-13.44% 397.93	0.07% 398.2	-11.32% 353.13	22.81% 433.67	-15.14%	768.86
2022	14.14% 494.99	-4.81% 471.19	-1.00% 466.46	-19.93% 373.51	9.65% 409.55	-2.11% 400.9	15.25% 462.03	-2.73% 449.4	-8.32% 412.01	16.22% 478.84	29.42% 619.72	-3.41% 598.58	38.03%	924.94
2023	11.25% 665.95	1.72% 677.39	3.73% 702.69	3.59% 727.95	8.20% 787.67	2.73% 809.21	3.55% 837.97	7.95% 904.59	-3.99% 868.53	-2.61% 845.87	28.58% 1087.6	7.03% 1164.01	94.46%	1112.70
2024	2.99% 1198.83	5.93% 1269.91	-1.60% 1249.61	-9.31% 1133.33	13.82% 1289.93	15.41% 1488.66	7.48% 1600	8.14% 1730.27	12.32% 1943.52	2.55% 1993.11	19.16% 2375.03	-16.17% 1990.93	71.04%	1338.58
2025	-5.90% 1873.56	0.68% 1886.35	-2.24% 1844.16	7.89% 1989.68	-13.24% 1726.28	5.89% 1827.96	-21.40% 1436.72	5.91% 1521.64	-1.65% 1496.53	10.89% 1659.53	0.92% 1674.8		-15.88%	1610.31

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

Type	Amount	Ex Date
Cash Dividend	0.02	01 Mar 2017
Cash Dividend	0.02	30 Nov 2016
Cash Dividend	0.02	12 Sep 2016
Cash Dividend	0.02	23 May 2016
Cash Dividend	0.02	07 Mar 2016
Cash Dividend	0.02	30 Nov 2015
Cash Dividend	0.02	14 Sep 2015
Cash Dividend	0.02	22 May 2015
Cash Dividend	0.02	05 Mar 2015
Cash Dividend	0.02	01 Dec 2014
Cash Dividend	0.02	08 Sep 2014
Cash Dividend	0.02	23 May 2014
Cash Dividend	0.02	20 Feb 2014
Cash Dividend	0.02	02 Dec 2013
Cash Dividend	0.02	05 Sep 2013
Cash Dividend	0.02	23 May 2013
Cash Dividend	0.02	21 Feb 2013
Cash Dividend	0.02	03 Dec 2012
Cash Dividend	0.02	06 Sep 2012
Cash Dividend	0.02	10 May 2012
Cash Dividend	0.02	16 Feb 2012
Cash Dividend	0.02	12 Dec 2011
Cash Dividend	0.02	07 Sep 2011
Cash Dividend	0.02	23 May 2011
Cash Dividend	0.02	14 Feb 2011
Cash Dividend	0.02	01 Dec 2010
Cash Dividend	0.02	08 Sep 2010
Cash Dividend	0.02	19 May 2010
Cash Dividend	0.02	17 Feb 2010
Cash Dividend	0.02	02 Dec 2009
Cash Dividend	0.02	04 Sep 2009
Cash Dividend	0.02	22 May 2009
Cash Dividend	0.02	13 Feb 2009
Cash Dividend	0.02	01 Dec 2008
Cash Dividend	0.02	08 Sep 2008
Cash Dividend	0.02	12 May 2008
Cash Dividend	0.02	15 Feb 2008
Cash Dividend	0.02	03 Dec 2007
Cash Dividend	0.02	06 Sep 2007
Cash Dividend	0.02	25 May 2007
Cash Dividend	0.02	22 Feb 2007
Cash Dividend	0.02	13 Dec 2006
Cash Dividend	0.02	06 Sep 2006
Cash Dividend	0.02	11 May 2006
Cash Dividend	0.02	15 Feb 2006
Cash Dividend	0.02	01 Dec 2005
Cash Dividend	0.02	07 Sep 2005
Cash Dividend	0.02	23 May 2005
Cash Dividend	0.02	14 Feb 2005
Cash Dividend	0.02	01 Dec 2004
Cash Dividend	0.02	07 Sep 2004
Cash Dividend	0.02	24 May 2004
Cash Dividend	0.01	13 Feb 2004
Cash Dividend	0.01	26 Nov 2003
Cash Dividend	0.01	28 Aug 2003
Cash Dividend	0.01	12 May 2003
Cash Dividend	0.01	14 Feb 2003
Cash Dividend	0.01	29 Nov 2002
Cash Dividend	0.01	19 Aug 2002
Cash Dividend	0.01	13 Jun 2002
Cash Dividend	0.01	14 Feb 2002
Cash Dividend	0.01	29 Nov 2001
Cash Dividend	0.01	17 Aug 2001
Cash Dividend	0.01	10 May 2001
Cash Dividend	0.01	14 Feb 2001
Cash Dividend	0.01	30 Nov 2000
Cash Dividend	0.01	17 Aug 2000
Cash Dividend	0.01	22 May 2000
Cash Dividend	0.01	16 Feb 2000
Cash Dividend	0.01	01 Dec 1999
Cash Dividend	0.01	26 Aug 1999
Cash Dividend	0.01	27 May 1999
Cash Dividend	0.01	17 Feb 1999
Cash Dividend	0.01	03 Dec 1998
Cash Dividend	0.01	21 Aug 1998
Cash Dividend	0.01	10 Jun 1998
Cash Dividend	0.01	18 Feb 1998
Cash Dividend	0.01	03 Dec 1997
Cash Dividend	0.01	21 Aug 1997
Cash Dividend	0.01	02 Jun 1997
Cash Dividend	0.01	18 Feb 1997
Cash Dividend	0.01	27 Nov 1996
Cash Dividend	0.01	22 Aug 1996
Cash Dividend	0.01	06 Jun 1996
Cash Dividend	0.01	15 Feb 1996
Cash Dividend	0.01	29 Nov 1995
Cash Dividend	0.01	24 Aug 1995
Cash Dividend	0.02	13 Feb 1995
Cash Dividend	0.02	29 Aug 1994
Cash Dividend	0.01	14 Feb 1994
Cash Dividend	0.01	17 Aug 1993
Cash Dividend	0.01	12 Feb 1993
Cash Dividend	0.01	18 Aug 1992
Cash Dividend	0.01	13 Feb 1992
Cash Dividend	0.01	20 Aug 1991
Cash Dividend	0.01	13 Feb 1991
Cash Dividend	0.01	20 Aug 1990
Cash Dividend	0.01	13 Feb 1990
Cash Dividend	0.01	09 Aug 1989
Cash Dividend	0.01	13 Feb 1989

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	3:2	11 Mar 2004
Split	3:2	06 Jun 2002
Split	3:2	05 Jun 2001
Split	2:1	27 Jun 1995

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
07 Nov 2025	1674.80	1685.00	1768.19	1668.92	68.70	4.28%
04 Nov 2025	1606.10	1636.00	1656.95	1591.66	-44.41	-2.69%
03 Nov 2025	1650.51	1653.00	1664.66	1619.22	-9.02	-0.54%
31 Oct 2025	1659.53	1566.64	1671.00	1566.64	74.17	4.68%
30 Oct 2025	1585.36	1569.33	1626.56	1561.61	18.46	1.18%
29 Oct 2025	1566.90	1647.87	1649.92	1565.00	-99.74	-5.98%
28 Oct 2025	1666.64	1680.00	1682.76	1660.04	-18.45	-1.09%
27 Oct 2025	1685.09	1676.97	1696.34	1673.75	18.09	1.09%
24 Oct 2025	1667.00	1627.17	1669.18	1624.50	51.64	3.20%
23 Oct 2025	1615.36	1575.00	1628.74	1572.76	41.42	2.63%
22 Oct 2025	1573.94	1560.50	1594.93	1548.78	8.11	0.52%
21 Oct 2025	1565.83	1623.41	1623.41	1564.60	-54.56	-3.37%
20 Oct 2025	1620.39	1630.09	1653.15	1617.34	4.39	0.27%
17 Oct 2025	1616.00	1624.63	1638.75	1604.34	-4.14	-0.26%
16 Oct 2025	1620.14	1622.29	1642.01	1607.50	-16.51	-1.01%
15 Oct 2025	1636.65	1641.28	1652.89	1611.94	-12.86	-0.78%
14 Oct 2025	1649.51	1641.71	1655.81	1581.48	-0.48	-0.03%
13 Oct 2025	1649.99	1658.15	1716.12	1648.31	-15.22	-0.91%
10 Oct 2025	1665.21	1716.89	1723.57	1652.14	-43.56	-2.55%
09 Oct 2025	1708.77	1693.40	1730.23	1672.66	13.76	0.81%
08 Oct 2025	1695.01	1821.39	1835.93	1688.69	-184.54	-9.82%
07 Oct 2025	1879.55	1841.79	1881.21	1825.00	29.37	1.59%
06 Oct 2025	1850.18	1862.12	1886.28	1829.12	-0.47	-0.03%
03 Oct 2025	1850.65	1786.87	1880.16	1786.83	65.97	3.70%
02 Oct 2025	1784.68	1785.50	1998.01	1692.33	271.97	17.98%
01 Oct 2025	1512.71	1506.31	1535.00	1484.23	16.18	1.08%
30 Sep 2025	1496.53	1523.50	1523.94	1488.40	-28.91	-1.90%
29 Sep 2025	1525.44	1521.05	1542.25	1520.21	6.66	0.44%
26 Sep 2025	1518.78	1542.99	1562.20	1511.55	-29.58	-1.91%
25 Sep 2025	1548.36	1533.61	1553.19	1516.32	5.18	0.34%
24 Sep 2025	1543.18	1527.62	1556.59	1526.82	8.41	0.55%
23 Sep 2025	1534.77	1548.68	1550.65	1515.56	-4.18	-0.27%
22 Sep 2025	1538.95	1475.00	1546.60	1460.91	61.74	4.18%
19 Sep 2025	1477.21	1533.33	1543.99	1464.80	-44.89	-2.95%
18 Sep 2025	1522.10	1565.63	1589.88	1505.97	-29.73	-1.92%
17 Sep 2025	1551.83	1559.56	1602.92	1551.52	-1.71	-0.11%
16 Sep 2025	1553.54	1560.00	1563.05	1549.16	-1.67	-0.11%
15 Sep 2025	1555.21	1553.03	1562.00	1548.23	11.16	0.72%
12 Sep 2025	1544.05	1590.48	1593.29	1511.04	-52.51	-3.29%
11 Sep 2025	1596.56	1544.79	1598.00	1529.64	66.20	4.33%
10 Sep 2025	1530.36	1537.27	1554.41	1522.25	-16.20	-1.05%
09 Sep 2025	1546.56	1545.35	1553.80	1531.07	8.36	0.54%
08 Sep 2025	1538.20	1534.74	1542.51	1523.80	6.21	0.41%
05 Sep 2025	1531.99	1537.96	1559.37	1520.00	13.07	0.86%
04 Sep 2025	1518.92	1530.00	1536.18	1500.00	-1.83	-0.12%
03 Sep 2025	1520.75	1481.28	1523.20	1481.28	15.87	1.05%
02 Sep 2025	1504.88	1505.00	1525.42	1481.22	-16.76	-1.10%
29 Aug 2025	1521.64	1508.11	1530.03	1490.63	15.27	1.01%
28 Aug 2025	1506.37	1418.00	1506.93	1416.00	87.00	6.13%
27 Aug 2025	1419.37	1415.65	1425.00	1395.60	-0.76	-0.05%
26 Aug 2025	1420.13	1421.47	1431.17	1411.47	-3.74	-0.26%
25 Aug 2025	1423.87	1416.32	1433.53	1407.00	7.97	0.56%
22 Aug 2025	1415.90	1367.00	1436.12	1367.00	54.18	3.98%
21 Aug 2025	1361.72	1340.00	1366.52	1331.51	17.61	1.31%
20 Aug 2025	1344.11	1382.18	1401.79	1335.00	-40.82	-2.95%
19 Aug 2025	1384.93	1352.29	1400.50	1350.09	34.79	2.58%
18 Aug 2025	1350.14	1351.74	1378.26	1348.41	6.98	0.52%
15 Aug 2025	1343.16	1332.33	1351.89	1325.08	24.98	1.90%
14 Aug 2025	1318.18	1327.52	1334.94	1300.00	-17.11	-1.28%
13 Aug 2025	1335.29	1326.82	1335.30	1310.00	16.59	1.26%
12 Aug 2025	1318.70	1315.16	1327.23	1301.01	7.44	0.57%
11 Aug 2025	1311.26	1314.12	1329.72	1305.15	-9.62	-0.73%
08 Aug 2025	1320.88	1330.65	1349.22	1313.69	-12.74	-0.96%
07 Aug 2025	1333.62	1393.50	1393.61	1333.62	-59.99	-4.30%
06 Aug 2025	1393.61	1342.14	1393.63	1336.03	50.49	3.76%
05 Aug 2025	1343.12	1368.88	1376.24	1336.50	-17.87	-1.31%
04 Aug 2025	1360.99	1400.00	1401.87	1348.10	-20.08	-1.45%
01 Aug 2025	1381.07	1425.00	1430.21	1350.00	-55.65	-3.87%
31 Jul 2025	1436.72	1512.00	1527.50	1354.48	-91.08	-5.96%
30 Jul 2025	1527.80	1507.83	1540.24	1501.94	22.74	1.51%
29 Jul 2025	1505.06	1528.47	1535.00	1494.01	-8.67	-0.57%
28 Jul 2025	1513.73	1529.51	1536.96	1510.93	-18.79	-1.23%
25 Jul 2025	1532.52	1540.00	1561.24	1529.44	-3.28	-0.21%
24 Jul 2025	1535.80	1536.07	1553.60	1527.53	4.54	0.30%
23 Jul 2025	1531.26	1525.00	1543.95	1512.25	-0.37	-0.02%
22 Jul 2025	1531.63	1530.00	1547.19	1512.63	0.54	0.04%
21 Jul 2025	1531.09	1545.73	1568.00	1531.09	-10.53	-0.68%
18 Jul 2025	1541.62	1533.39	1544.42	1520.75	16.33	1.07%
17 Jul 2025	1525.29	1538.53	1563.76	1521.53	-11.46	-0.75%
16 Jul 2025	1536.75	1512.90	1546.04	1484.80	29.60	1.96%
15 Jul 2025	1507.15	1544.20	1550.25	1477.12	-39.87	-2.58%
14 Jul 2025	1547.02	1540.67	1567.20	1500.05	2.79	0.18%
11 Jul 2025	1544.23	1581.08	1597.96	1535.00	-40.15	-2.53%
10 Jul 2025	1584.38	1591.89	1635.30	1574.81	-7.35	-0.46%
09 Jul 2025	1591.73	1665.01	1694.00	1587.07	-111.44	-6.54%
08 Jul 2025	1703.17	1878.86	1894.91	1520.00	-166.66	-8.91%
07 Jul 2025	1869.83	1863.69	1905.33	1850.63	14.45	0.78%
03 Jul 2025	1855.38	1825.01	1866.60	1825.01	12.60	0.68%
02 Jul 2025	1842.78	1825.34	1847.41	1811.97	-0.40	-0.02%
01 Jul 2025	1843.18	1806.42	1846.30	1801.72	15.22	0.83%
30 Jun 2025	1827.96	1822.81	1834.21	1795.93	11.70	0.64%
27 Jun 2025	1816.26	1820.00	1880.93	1731.80	0.42	0.02%
26 Jun 2025	1815.84	1896.03	1896.03	1780.51	-77.61	-4.10%
25 Jun 2025	1893.45	1925.44	1940.60	1893.45	-33.07	-1.72%
24 Jun 2025	1926.52	1891.38	1930.86	1873.53	45.27	2.41%
23 Jun 2025	1881.25	1806.96	1893.03	1794.24	76.43	4.23%
20 Jun 2025	1804.82	1802.75	1827.76	1782.42	41.18	2.33%
18 Jun 2025	1763.64	1777.56	1811.81	1760.87	-13.30	-0.75%
17 Jun 2025	1776.94	1799.95	1819.80	1776.33	-37.45	-2.06%
16 Jun 2025	1814.39	1783.93	1833.78	1783.93	29.82	1.67%
13 Jun 2025	1784.57	1755.45	1799.95	1746.60	0.20	0.01%
12 Jun 2025	1784.37	1819.54	1840.62	1772.13	-20.63	-1.14%
11 Jun 2025	1805.00	1780.66	1816.78	1779.83	20.00	1.12%
10 Jun 2025	1785.00	1752.91	1788.71	1733.93	35.59	2.03%
09 Jun 2025	1749.41	1780.50	1784.11	1720.73	-25.69	-1.45%
06 Jun 2025	1775.10	1781.03	1783.00	1760.23	3.20	0.18%
05 Jun 2025	1771.90	1757.80	1785.82	1742.94	16.87	0.96%
04 Jun 2025	1755.03	1735.03	1764.60	1728.27	13.48	0.77%
03 Jun 2025	1741.55	1743.36	1768.74	1721.42	-6.71	-0.38%
02 Jun 2025	1748.26	1708.71	1751.29	1700.33	21.98	1.27%
30 May 2025	1726.28	1683.08	1750.00	1675.64	41.28	2.45%
29 May 2025	1685.00	1645.00	1688.79	1624.69	65.06	4.02%
28 May 2025	1619.94	1543.58	1648.95	1525.00	116.32	7.74%
27 May 2025	1503.62	1721.89	1739.21	1484.29	-190.74	-11.26%
23 May 2025	1694.36	1690.71	1724.07	1672.50	-5.96	-0.35%
22 May 2025	1700.32	1720.21	1800.00	1694.11	-7.62	-0.45%
21 May 2025	1707.94	1964.60	1964.60	1658.04	-319.06	-15.74%
20 May 2025	2027.00	2191.76	2199.92	1900.00	-179.01	-8.11%
19 May 2025	2206.01	2190.00	2217.60	2178.79	4.12	0.19%
16 May 2025	2201.89	2193.44	2210.93	2180.34	21.45	0.98%
15 May 2025	2180.44	2139.59	2188.51	2139.59	54.54	2.57%
14 May 2025	2125.90	2141.34	2170.00	2113.06	-10.13	-0.47%
13 May 2025	2136.03	2135.00	2173.31	2131.63	6.03	0.28%
12 May 2025	2130.00	2150.86	2150.86	2116.99	41.78	2.00%
09 May 2025	2088.22	2105.85	2131.17	2083.64	-17.54	-0.83%
08 May 2025	2105.76	2105.00	2129.65	2089.53	10.73	0.51%
07 May 2025	2095.03	2057.90	2101.22	2056.81	34.17	1.66%
06 May 2025	2060.86	2053.56	2090.00	2035.94	-19.55	-0.94%
05 May 2025	2080.41	2037.92	2112.05	2037.92	32.24	1.57%
02 May 2025	2048.17	2025.50	2072.52	2023.50	46.49	2.32%
01 May 2025	2001.68	1999.63	2046.45	1946.16	12.00	0.60%
30 Apr 2025	1989.68	1910.00	2016.78	1910.00	28.18	1.44%
29 Apr 2025	1961.50	1948.00	1978.81	1946.58	18.23	0.94%
28 Apr 2025	1943.27	1952.00	1955.74	1920.09	-9.04	-0.46%
25 Apr 2025	1952.31	1933.14	1956.75	1885.62	15.50	0.80%
24 Apr 2025	1936.81	1940.03	1951.93	1922.01	10.75	0.56%
23 Apr 2025	1926.06	1943.12	1971.12	1919.00	53.16	2.84%
22 Apr 2025	1872.90	1848.92	1886.48	1838.33	56.82	3.13%
21 Apr 2025	1816.08	1891.67	1896.82	1791.23	-92.61	-4.85%
17 Apr 2025	1908.69	1913.93	1931.07	1888.27	8.91	0.47%
16 Apr 2025	1899.78	1900.80	1936.83	1882.29	-24.15	-1.26%
15 Apr 2025	1923.93	1935.00	1957.17	1911.78	-8.81	-0.46%
14 Apr 2025	1932.74	1904.00	1943.43	1892.02	44.29	2.35%
11 Apr 2025	1888.45	1831.88	1902.86	1824.34	38.39	2.08%
10 Apr 2025	1850.06	1810.88	1880.00	1799.09	2.06	0.11%
09 Apr 2025	1848.00	1665.43	1870.85	1662.12	170.89	10.19%
08 Apr 2025	1677.11	1770.00	1792.28	1642.64	-36.09	-2.11%
07 Apr 2025	1713.20	1612.90	1769.41	1585.18	39.22	2.34%
04 Apr 2025	1673.98	1757.20	1765.00	1673.59	-127.07	-7.06%
03 Apr 2025	1801.05	1820.00	1853.53	1797.88	-88.84	-4.70%
02 Apr 2025	1889.89	1843.83	1892.63	1824.51	21.42	1.15%
01 Apr 2025	1868.47	1835.10	1872.63	1825.35	24.31	1.32%
31 Mar 2025	1844.16	1814.71	1850.93	1784.61	8.92	0.49%
28 Mar 2025	1835.24	1874.09	1874.09	1811.96	-37.04	-1.98%
27 Mar 2025	1872.28	1886.72	1890.46	1849.99	-14.72	-0.78%
26 Mar 2025	1887.00	1919.64	1919.64	1865.55	-32.64	-1.70%
25 Mar 2025	1919.64	1897.00	1925.00	1893.28	21.98	1.16%
24 Mar 2025	1897.66	1886.54	1906.92	1879.15	44.37	2.39%
21 Mar 2025	1853.29	1841.84	1859.70	1818.35	-0.17	-0.01%
20 Mar 2025	1853.46	1849.96	1880.09	1849.09	-19.53	-1.04%
19 Mar 2025	1872.99	1827.43	1885.47	1824.93	59.38	3.27%
18 Mar 2025	1813.61	1836.77	1851.44	1794.07	-32.24	-1.75%
17 Mar 2025	1845.85	1797.89	1872.31	1797.89	45.95	2.55%
14 Mar 2025	1799.90	1759.00	1814.68	1757.53	56.36	3.23%
13 Mar 2025	1743.54	1770.00	1770.00	1720.58	-35.46	-1.99%
12 Mar 2025	1779.00	1756.02	1792.16	1731.41	56.15	3.26%
11 Mar 2025	1722.85	1695.35	1751.37	1676.86	27.50	1.62%
10 Mar 2025	1695.35	1790.61	1790.61	1688.80	-138.78	-7.57%
07 Mar 2025	1834.13	1819.61	1859.76	1767.20	17.62	0.97%
06 Mar 2025	1816.51	1833.73	1874.65	1809.85	-56.50	-3.02%
05 Mar 2025	1873.01	1870.80	1887.36	1856.52	1.98	0.11%
04 Mar 2025	1871.03	1848.59	1919.60	1846.05	6.15	0.33%
03 Mar 2025	1864.88	1890.06	1914.50	1851.82	-21.47	-1.14%
28 Feb 2025	1886.35	1832.90	1886.35	1832.90	50.17	2.73%
27 Feb 2025	1836.18	1870.00	1895.31	1827.58	-33.79	-1.81%
26 Feb 2025	1869.97	1875.00	1924.32	1862.66	53.21	2.93%
25 Feb 2025	1816.76	1729.67	1822.95	1715.27	84.56	4.88%
24 Feb 2025	1732.20	1703.77	1740.00	1679.69	34.09	2.01%
21 Feb 2025	1698.11	1724.40	1724.40	1687.20	-27.43	-1.59%
20 Feb 2025	1725.54	1740.05	1744.52	1706.97	-29.72	-1.69%
19 Feb 2025	1755.26	1794.24	1794.24	1745.29	-38.98	-2.17%
18 Feb 2025	1794.24	1789.00	1800.29	1770.57	-4.95	-0.28%
14 Feb 2025	1799.19	1800.00	1816.43	1789.44	-3.60	-0.20%
13 Feb 2025	1802.79	1785.08	1812.60	1761.46	35.38	2.00%
12 Feb 2025	1767.41	1772.31	1792.60	1755.62	-29.76	-1.66%
11 Feb 2025	1797.17	1861.27	1861.27	1790.16	-60.18	-3.24%
10 Feb 2025	1857.35	1870.00	1875.00	1851.86	-1.51	-0.08%
07 Feb 2025	1858.86	1888.68	1889.08	1813.13	-28.44	-1.51%
06 Feb 2025	1887.30	1847.80	1892.20	1841.20	39.50	2.14%
05 Feb 2025	1847.80	1649.34	1890.34	1610.40	38.10	2.11%
04 Feb 2025	1809.70	1816.63	1829.67	1791.99	-18.26	-1.00%
03 Feb 2025	1827.96	1832.42	1846.05	1794.20	-45.60	-2.43%
31 Jan 2025	1873.56	1876.11	1903.79	1866.05	7.14	0.38%
30 Jan 2025	1866.42	1872.69	1884.85	1859.52	6.21	0.33%
29 Jan 2025	1860.21	1850.00	1867.13	1837.11	9.11	0.49%
28 Jan 2025	1851.10	1830.51	1883.62	1820.00	8.46	0.46%
27 Jan 2025	1842.64	1802.02	1842.65	1787.57	27.79	1.53%
24 Jan 2025	1814.85	1855.33	1865.12	1800.67	-39.75	-2.14%
23 Jan 2025	1854.60	1880.32	1880.32	1831.23	-25.72	-1.37%
22 Jan 2025	1880.32	1918.09	1918.09	1842.19	-13.87	-0.73%
21 Jan 2025	1894.19	1910.04	1916.59	1876.89	-6.35	-0.33%
17 Jan 2025	1900.54	2007.95	2007.95	1876.17	-69.14	-3.51%
16 Jan 2025	1969.68	2034.69	2066.68	1963.54	-60.79	-2.99%
15 Jan 2025	2030.47	2016.97	2030.47	1983.35	80.94	4.15%
14 Jan 2025	1949.53	1928.65	1961.56	1925.37	37.55	1.96%
13 Jan 2025	1911.98	1889.64	1915.35	1881.28	-5.65	-0.29%
10 Jan 2025	1917.63	1944.68	1944.68	1908.00	-46.79	-2.38%
08 Jan 2025	1964.42	1925.25	1969.22	1924.48	29.26	1.51%
07 Jan 2025	1935.16	1968.01	1970.14	1923.42	-32.85	-1.67%
06 Jan 2025	1968.01	1976.09	1980.05	1944.42	1.75	0.09%
03 Jan 2025	1966.26	2003.11	2020.00	1958.95	-29.66	-1.49%
02 Jan 2025	1995.92	2005.00	2029.00	1985.19	4.99	0.25%
31 Dec 2024	1990.93	2012.67	2012.67	1974.41	-22.72	-1.13%
30 Dec 2024	2013.65	2007.27	2031.50	1981.00	-23.68	-1.16%
27 Dec 2024	2037.33	2054.29	2054.29	2017.00	-25.38	-1.23%
26 Dec 2024	2062.71	2093.45	2093.45	2058.19	-42.28	-2.01%
24 Dec 2024	2104.99	2086.72	2105.20	2083.07	24.56	1.18%
23 Dec 2024	2080.43	2080.12	2091.32	2059.60	-10.55	-0.50%
20 Dec 2024	2090.98	2030.00	2090.98	2030.00	46.09	2.25%
19 Dec 2024	2044.89	2055.14	2091.96	2036.65	-6.21	-0.30%
18 Dec 2024	2051.10	2146.06	2146.06	2044.46	-87.08	-4.07%
17 Dec 2024	2138.18	2154.78	2166.61	2132.73	-32.31	-1.49%
16 Dec 2024	2170.49	2163.53	2178.77	2161.64	1.60	0.07%
13 Dec 2024	2168.89	2189.36	2202.82	2156.15	-22.03	-1.01%
12 Dec 2024	2190.92	2176.57	2211.15	2169.80	-5.13	-0.23%
11 Dec 2024	2196.05	2183.26	2216.05	2175.12	23.36	1.08%
10 Dec 2024	2172.69	2232.98	2250.45	2162.23	-54.42	-2.44%
09 Dec 2024	2227.11	2353.82	2361.83	2206.70	-144.72	-6.10%
06 Dec 2024	2371.83	2368.00	2400.00	2360.65	4.67	0.20%
05 Dec 2024	2367.16	2391.65	2398.27	2351.15	-8.67	-0.36%
04 Dec 2024	2375.83	2356.91	2400.00	2356.91	30.51	1.30%
03 Dec 2024	2345.32	2313.30	2345.67	2302.57	13.21	0.57%
02 Dec 2024	2332.11	2376.67	2376.67	2315.01	-42.92	-1.81%
29 Nov 2024	2375.03	2376.68	2387.20	2361.36	21.03	0.89%
27 Nov 2024	2354.00	2382.40	2382.40	2329.28	-28.40	-1.19%
26 Nov 2024	2382.40	2354.64	2390.45	2352.41	22.18	0.94%
25 Nov 2024	2360.22	2362.21	2383.43	2329.94	4.87	0.21%
22 Nov 2024	2355.35	2348.38	2377.74	2324.32	17.52	0.75%
21 Nov 2024	2337.83	2317.20	2353.01	2297.53	28.23	1.22%
20 Nov 2024	2309.60	2292.50	2310.07	2232.38	25.17	1.10%
19 Nov 2024	2284.43	2252.27	2304.52	2252.27	12.12	0.53%
18 Nov 2024	2272.31	2261.00	2305.30	2250.26	11.31	0.50%
15 Nov 2024	2261.00	2295.05	2295.05	2246.32	-62.17	-2.68%
14 Nov 2024	2323.17	2344.52	2364.38	2305.30	-25.28	-1.08%
13 Nov 2024	2348.45	2348.23	2402.52	2342.62	0.35	0.01%
12 Nov 2024	2348.10	2350.00	2369.05	2324.29	-1.90	-0.08%
11 Nov 2024	2350.00	2355.61	2359.77	2316.36	17.71	0.76%
08 Nov 2024	2332.29	2203.50	2351.98	2203.50	156.19	7.18%
07 Nov 2024	2176.10	2123.84	2188.93	2036.65	85.47	4.09%
06 Nov 2024	2090.63	2059.00	2098.34	2042.48	80.88	4.02%

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

	2020-09-30	2021-09-30	2022-09-30	2023-09-30	2024-09-30	2025-06-30
Asset Impairment Charge	28016000.0	0.0	0.0
Beginning Cash Position		157394000.0	195354000.0	133202000.0	136778000.0	156043000.0
Capital Expenditure		-7569000.0	-6029000.0	-4237000.0	-25551000.0	-33705000.0
Capital Expenditure Reported			0.0	0.0	-16667000.0	-27200000.0
Cash Flow From Continuing Financing Activities		-523571000.0	-547165000.0	-455001000.0	-592923000.0	-714734000.0
Cash Flow From Continuing Investing Activities		137850000.0	-5671000.0	-15954000.0	-27993000.0	-37949000.0
Cash Flow From Continuing Operating Activities		423817000.0	509450000.0	468915000.0	632964000.0	781616000.0
Change In Account Payable		-2354000.0	-2802000.0	2236000.0	3316000.0	4160000.0
Change In Accrued Expense		-13144000.0	-3637000.0	4631000.0	3195000.0	3238000.0
Change In Other Current Liabilities	693000.0	-20502000.0	-28830000.0	-7057000.0	7216000.0	9178000.0
Change In Other Working Capital		4486000.0	23547000.0	18763000.0	13966000.0	16797000.0
Change In Payable		-2354000.0	-2802000.0	2236000.0	3316000.0	4160000.0
Change In Payables And Accrued Expense		-15498000.0	-6439000.0	6867000.0	6511000.0	7398000.0
Change In Prepaid Assets		-5722000.0	7368000.0	-11904000.0	-14034000.0	-24874000.0
Change In Receivables		24496000.0	-31557000.0	-70117000.0	-34144000.0	-19245000.0
Change In Working Capital		-12740000.0	-35911000.0	-63448000.0	-20485000.0	-10746000.0
Changes In Account Receivables		24496000.0	-31557000.0	-70117000.0	-34144000.0	-19245000.0
Changes In Cash		38096000.0	-43386000.0	-2040000.0	12048000.0	28933000.0
Common Stock Issuance	42258000.0
Common Stock Payments		-874179000.0	-1104180000.0	-405526000.0	-821702000.0	-1190051000.0
Deferred Income Tax		-5955000.0	7816000.0	-47378000.0	-27330000.0	-27744000.0
Deferred Tax		-5955000.0	7816000.0	-47378000.0	-27330000.0	-27744000.0
Depreciation Amortization Depletion		25592000.0	20465000.0	14638000.0	13827000.0	14746000.0
Depreciation And Amortization		25592000.0	20465000.0	14638000.0	13827000.0	14746000.0
Dividends Received CFI	55000.0	-210000.0	0.0
Earnings Losses From Equity Investments	0.0
Effect Of Exchange Rate Changes		-136000.0	-18766000.0	5616000.0	1841000.0	4073000.0
End Cash Position		195354000.0	133202000.0	136778000.0	150667000.0	184976000.0
Financing Cash Flow		-523571000.0	-547165000.0	-455001000.0	-592923000.0	-714734000.0
Free Cash Flow		416248000.0	503421000.0	464678000.0	607413000.0	747911000.0
Gain Loss On Investment Securities		-4569000.0	9269000.0	-2908000.0	-9834000.0	-3703000.0
Gain Loss On Sale Of Business		-100139000.0
Gain Loss On Sale Of PPE		333000.0	193000.0	547000.0	438000.0	103000.0
Income Tax Paid Supplemental Data		71486000.0	65332000.0	152775000.0	133716000.0	165513000.0
Interest Paid Supplemental Data		37955000.0	57208000.0	96877000.0	106388000.0	115792000.0
Investing Cash Flow		137850000.0	-5671000.0	-15954000.0	-27993000.0	-37949000.0
Issuance Of Capital Stock	42258000.0
Issuance Of Debt		682000000.0	1589000000.0	407000000.0	947000000.0	2102000000.0
Long Term Debt Issuance		682000000.0	1589000000.0	407000000.0	947000000.0	2102000000.0
Long Term Debt Payments		-259176000.0	-988250000.0	-402000000.0	-603333000.0	-1435601000.0
Net Business Purchase And Sale	0.0	-210000.0	0.0	0.0
Net Common Stock Issuance		-874179000.0	-1104180000.0	-405526000.0	-821702000.0	-1190051000.0
Net Income From Continuing Operations		392084000.0	373541000.0	429375000.0	512811000.0	632623000.0
Net Investment Purchase And Sale		-1802000.0	-1900000.0	-5591000.0	-2442000.0	-4244000.0
Net Issuance Payments Of Debt		422824000.0	600750000.0	5000000.0	343667000.0	666399000.0
Net Long Term Debt Issuance		422824000.0	600750000.0	5000000.0	343667000.0	666399000.0
Net Other Financing Charges		-93097000.0	-59761000.0	-76673000.0	-139894000.0	-222316000.0
Net Other Investing Changes	55000.0	147431000.0	2258000.0	-6126000.0
Net PPEPurchase And Sale		-7569000.0	-6029000.0	-4237000.0	-8884000.0	-6505000.0
Net Short Term Debt Issuance		423000000.0
Operating Cash Flow		423817000.0	509450000.0	468915000.0	632964000.0	781616000.0
Operating Gains Losses		-104375000.0	9462000.0	-4302000.0	-9396000.0	-3600000.0
Other Non Cash Items		16102000.0	15922000.0	14708000.0	12423000.0	10163000.0
Proceeds From Stock Option Exercised		20881000.0	16026000.0	22198000.0	25006000.0	31234000.0
Provisionand Write Offof Assets		652000.0	2800000.0	1475000.0	1675000.0	1904000.0
Purchase Of Business	0.0	-210000.0	0.0	0.0
Purchase Of Investment		-9039000.0	-9963000.0	-10623000.0	-18372000.0	-6175000.0
Purchase Of PPE		-7569000.0	-6029000.0	-4237000.0	-8884000.0	-6505000.0
Repayment Of Debt		-259176000.0	-988250000.0	-402000000.0	-603333000.0	-1435601000.0
Repurchase Of Capital Stock		-874179000.0	-1104180000.0	-405526000.0	-821702000.0	-1190051000.0
Sale Of Business		147431000.0
Sale Of Investment		7237000.0	8063000.0	5032000.0	15930000.0	1931000.0
Short Term Debt Issuance		682000000.0
Short Term Debt Payments		-259000000.0
Stock Based Compensation		112457000.0	115355000.0	123847000.0	149439000.0	164270000.0

Holidays

Historical Data

- Last 30 Years Annual Avg 24.39%

- CAGR 20.30%

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