- Sensexindia.in

Historical Data

- CAGR 23.69%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2022									1.69% 23.41	0.00% 23.41	1.88% 23.85	1.09% 24.11		23.41
2023	-6.84% 22.46	-4.05% 21.55	1.86% 21.95	2.92% 22.59	5.71% 23.88	9.13% 26.06	5.60% 27.52	4.29% 28.7	-0.14% 28.66	-3.35% 27.7	7.65% 29.82	6.07% 31.63	31.19%	28.96
2024	7.94% 34.14	3.84% 35.45	-1.24% 35.01	1.69% 35.6	-1.01% 35.24	6.07% 37.38	9.34% 40.87	6.73% 43.62	2.54% 44.73	-1.03% 44.27	-0.36% 44.11	3.79% 45.78	44.74%	35.82
2025	-7.91% 42.16	-8.49% 38.58	8.27% 41.77	-4.14% 40.04									-12.54%	44.31

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

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
09 Apr 2025	40.04	41.35	41.50	39.54	-0.50	-1.23%
08 Apr 2025	40.54	41.92	41.97	40.26	-0.85	-2.05%
07 Apr 2025	41.39	40.21	42.17	37.96	0.36	0.88%
04 Apr 2025	41.03	42.96	42.96	40.40	-1.22	-2.89%
03 Apr 2025	42.25	41.75	45.89	41.75	0.72	1.73%
02 Apr 2025	41.53	41.43	41.61	41.04	0.39	0.95%
01 Apr 2025	41.14	40.73	42.47	40.73	-0.63	-1.51%
28 Mar 2025	41.77	41.89	42.26	41.35	-0.11	-0.26%
27 Mar 2025	41.88	41.90	42.19	41.20	-0.01	-0.02%
26 Mar 2025	41.89	42.96	42.98	41.80	-0.48	-1.13%
25 Mar 2025	42.37	42.77	43.47	42.11	-0.41	-0.96%
24 Mar 2025	42.78	42.51	43.67	42.02	0.27	0.64%
21 Mar 2025	42.51	42.40	42.60	41.34	0.94	2.26%
20 Mar 2025	41.57	41.79	42.00	41.05	0.23	0.56%
19 Mar 2025	41.34	40.80	41.48	40.80	1.23	3.07%
18 Mar 2025	40.11	40.11	40.11	40.11	0.00	0.00%
17 Mar 2025	40.11	39.30	40.28	39.30	0.41	1.03%
13 Mar 2025	39.70	40.00	40.34	39.60	-0.07	-0.18%
12 Mar 2025	39.77	39.91	40.43	39.36	0.16	0.40%
11 Mar 2025	39.61	40.09	40.09	38.52	-0.08	-0.20%
10 Mar 2025	39.69	40.02	40.35	39.51	-0.32	-0.80%
07 Mar 2025	40.01	40.25	40.44	39.82	-0.17	-0.42%
06 Mar 2025	40.18	39.03	40.32	39.03	0.54	1.36%
05 Mar 2025	39.64	39.70	39.97	38.98	0.60	1.54%
04 Mar 2025	39.04	38.50	39.42	38.02	0.96	2.52%
03 Mar 2025	38.08	38.91	38.92	37.93	-0.50	-1.30%
28 Feb 2025	38.58	39.45	39.46	38.45	-0.84	-2.13%
27 Feb 2025	39.42	39.99	40.00	39.18	-0.39	-0.98%
25 Feb 2025	39.81	40.35	40.35	39.68	-0.09	-0.23%
24 Feb 2025	39.90	39.07	40.48	39.07	-0.17	-0.42%
21 Feb 2025	40.07	40.61	40.99	39.93	-0.59	-1.45%
20 Feb 2025	40.66	40.57	40.85	40.30	0.09	0.22%
19 Feb 2025	40.57	41.50	41.50	39.95	-0.12	-0.29%
18 Feb 2025	40.69	40.68	40.99	39.93	0.00	0.00%
17 Feb 2025	40.69	40.45	40.85	39.53	0.40	0.99%
14 Feb 2025	40.29	41.49	41.80	40.07	-1.21	-2.92%
13 Feb 2025	41.50	41.85	41.90	41.26	0.35	0.85%
12 Feb 2025	41.15	41.00	41.97	40.35	-0.32	-0.77%
11 Feb 2025	41.47	42.00	43.25	41.20	-1.25	-2.93%
10 Feb 2025	42.72	43.92	43.92	42.51	-0.87	-2.00%
07 Feb 2025	43.59	43.98	43.98	43.00	0.10	0.23%
06 Feb 2025	43.49	42.70	43.95	42.70	0.12	0.28%
05 Feb 2025	43.37	43.97	43.97	42.53	0.47	1.10%
04 Feb 2025	42.90	43.00	43.00	42.33	0.57	1.35%
03 Feb 2025	42.33	42.35	43.65	41.67	0.06	0.14%
01 Feb 2025	42.27	42.00	43.47	41.90	0.11	0.26%
31 Jan 2025	42.16	42.89	42.89	41.90	0.25	0.60%
30 Jan 2025	41.91	40.55	42.49	40.55	0.39	0.94%
29 Jan 2025	41.52	40.68	41.90	40.05	0.85	2.09%
28 Jan 2025	40.67	41.40	41.97	40.20	-0.72	-1.74%
27 Jan 2025	41.39	43.15	43.15	41.21	-1.21	-2.84%
24 Jan 2025	42.60	43.98	43.99	42.45	-0.79	-1.82%
23 Jan 2025	43.39	43.58	43.61	43.00	0.31	0.72%
22 Jan 2025	43.08	43.00	43.36	42.56	0.09	0.21%
21 Jan 2025	42.99	43.50	44.09	42.82	-0.45	-1.04%
20 Jan 2025	43.44	43.95	43.97	42.80	0.33	0.77%
17 Jan 2025	43.11	43.12	43.58	42.43	0.12	0.28%
16 Jan 2025	42.99	43.86	43.86	42.79	0.02	0.05%
15 Jan 2025	42.97	43.34	45.00	42.80	-0.37	-0.85%
14 Jan 2025	43.34	43.67	43.67	42.51	0.33	0.77%
13 Jan 2025	43.01	44.96	44.96	42.80	-1.17	-2.65%
10 Jan 2025	44.18	45.87	45.87	43.96	-1.02	-2.26%
09 Jan 2025	45.20	46.24	46.60	44.96	-0.31	-0.68%
08 Jan 2025	45.51	45.96	46.40	45.37	-0.45	-0.98%
07 Jan 2025	45.96	45.15	46.18	44.37	0.46	1.01%
06 Jan 2025	45.50	46.45	46.45	45.30	-0.29	-0.63%
03 Jan 2025	45.79	45.73	46.51	45.62	-0.32	-0.69%
02 Jan 2025	46.11	46.20	46.97	45.73	0.28	0.61%
01 Jan 2025	45.83	45.95	46.20	45.41	0.05	0.11%
31 Dec 2024	45.78	45.31	46.57	45.06	0.34	0.75%
30 Dec 2024	45.44	45.04	46.27	44.53	0.40	0.89%
27 Dec 2024	45.04	45.27	45.27	44.45	0.27	0.60%
26 Dec 2024	44.77	45.43	45.43	44.38	0.21	0.47%
24 Dec 2024	44.56	44.51	45.23	44.26	0.05	0.11%
23 Dec 2024	44.51	44.30	45.48	44.28	-0.14	-0.31%
20 Dec 2024	44.65	45.75	46.27	44.37	-0.40	-0.89%
19 Dec 2024	45.05	43.54	45.10	43.50	0.40	0.90%
18 Dec 2024	44.65	46.83	46.83	44.02	0.26	0.59%
17 Dec 2024	44.39	45.35	45.35	44.24	-0.21	-0.47%
16 Dec 2024	44.60	45.54	45.54	44.28	0.06	0.13%
13 Dec 2024	44.54	44.40	45.77	43.90	-0.12	-0.27%
12 Dec 2024	44.66	45.45	45.50	44.52	-0.23	-0.51%
11 Dec 2024	44.89	44.44	45.06	44.44	0.25	0.56%
10 Dec 2024	44.64	46.00	46.00	44.23	-0.03	-0.07%
09 Dec 2024	44.67	45.41	45.41	44.21	-0.16	-0.36%
06 Dec 2024	44.83	44.50	46.04	44.48	-0.09	-0.20%
05 Dec 2024	44.92	45.29	45.48	44.50	0.07	0.16%
04 Dec 2024	44.85	44.34	45.48	44.27	0.06	0.13%
03 Dec 2024	44.79	44.54	44.94	44.26	0.25	0.56%
02 Dec 2024	44.54	44.59	44.97	44.04	0.43	0.97%
29 Nov 2024	44.11	42.95	44.30	42.95	0.83	1.92%
28 Nov 2024	43.28	44.31	44.31	43.15	-0.19	-0.44%
27 Nov 2024	43.47	43.50	44.30	42.75	-0.14	-0.32%
26 Nov 2024	43.61	44.65	44.65	43.35	-0.17	-0.39%
25 Nov 2024	43.78	44.46	44.46	43.15	0.40	0.92%
22 Nov 2024	43.38	42.64	43.45	42.51	0.74	1.74%
21 Nov 2024	42.64	43.47	43.47	42.11	-0.24	-0.56%
19 Nov 2024	42.88	42.00	43.93	42.00	0.34	0.80%
18 Nov 2024	42.54	43.75	43.85	42.00	-0.44	-1.02%
14 Nov 2024	42.98	43.67	43.67	42.23	-0.09	-0.21%
13 Nov 2024	43.07	44.29	44.70	42.69	-0.50	-1.15%
12 Nov 2024	43.57	44.85	44.85	43.44	-0.40	-0.91%
11 Nov 2024	43.97	44.95	44.96	43.63	-0.55	-1.24%
08 Nov 2024	44.52	44.96	44.96	43.61	-0.03	-0.07%
07 Nov 2024	44.55	45.75	45.90	44.36	-0.35	-0.78%
06 Nov 2024	44.90	44.31	44.99	44.31	0.65	1.47%
05 Nov 2024	44.25	44.96	44.98	43.82	-0.02	-0.05%
04 Nov 2024	44.27	45.44	45.50	44.00	0.00	0.00%
01 Nov 2024	44.27	44.27	44.27	44.27	0.00	0.00%
31 Oct 2024	44.27	43.96	44.60	43.57	0.75	1.72%
30 Oct 2024	43.52	44.29	44.29	43.04	0.01	0.02%
29 Oct 2024	43.51	43.99	44.91	43.20	-0.18	-0.41%
28 Oct 2024	43.69	43.84	44.17	42.63	0.37	0.85%
25 Oct 2024	43.32	43.30	43.80	43.00	-0.01	-0.02%
24 Oct 2024	43.33	43.67	43.68	43.09	0.15	0.35%
23 Oct 2024	43.18	43.95	43.97	43.07	-0.34	-0.78%
22 Oct 2024	43.52	44.33	44.77	43.32	-0.80	-1.81%
21 Oct 2024	44.32	45.09	45.41	44.15	-0.39	-0.87%
18 Oct 2024	44.71	45.16	45.16	44.01	0.08	0.18%
17 Oct 2024	44.63	45.44	46.50	44.58	-0.51	-1.13%
16 Oct 2024	45.14	45.45	45.45	44.86	0.09	0.20%
15 Oct 2024	45.05	44.72	46.50	44.45	0.12	0.27%
14 Oct 2024	44.93	44.99	45.00	44.36	0.13	0.29%
11 Oct 2024	44.80	44.58	44.88	44.51	0.22	0.49%
10 Oct 2024	44.58	45.50	45.50	44.34	-0.59	-1.31%
09 Oct 2024	45.17	44.88	45.23	43.86	0.82	1.85%
08 Oct 2024	44.35	43.97	44.74	43.06	0.89	2.05%
07 Oct 2024	43.46	44.50	45.80	42.93	-0.62	-1.41%
04 Oct 2024	44.08	44.67	44.68	43.76	-0.04	-0.09%
03 Oct 2024	44.12	44.76	44.98	43.65	-0.64	-1.43%
01 Oct 2024	44.76	45.18	45.18	44.13	0.03	0.07%
30 Sep 2024	44.73	45.34	45.34	44.51	-0.15	-0.33%
27 Sep 2024	44.88	44.51	44.96	44.25	0.34	0.76%
26 Sep 2024	44.54	44.94	44.95	44.13	-0.11	-0.25%
25 Sep 2024	44.65	44.89	44.89	44.41	-0.05	-0.11%
24 Sep 2024	44.70	44.95	44.96	44.21	-0.10	-0.22%
23 Sep 2024	44.80	45.85	45.85	44.31	0.27	0.61%
20 Sep 2024	44.53	44.44	44.69	44.00	0.46	1.04%
19 Sep 2024	44.07	44.15	44.96	43.80	-0.20	-0.45%
18 Sep 2024	44.27	44.10	45.29	44.05	-0.60	-1.34%
17 Sep 2024	44.87	44.50	45.40	43.20	0.00	0.00%
16 Sep 2024	44.87	46.40	46.40	44.06	-0.20	-0.44%
13 Sep 2024	45.07	44.68	45.50	44.41	0.30	0.67%
12 Sep 2024	44.77	44.43	45.76	44.31	0.55	1.24%
11 Sep 2024	44.22	44.30	45.37	44.04	0.05	0.11%
10 Sep 2024	44.17	44.55	44.55	44.00	0.31	0.71%
09 Sep 2024	43.86	44.00	45.05	43.25	-0.12	-0.27%
06 Sep 2024	43.98	44.39	44.61	43.68	-0.12	-0.27%
05 Sep 2024	44.10	44.44	44.48	43.85	0.20	0.46%
04 Sep 2024	43.90	43.55	43.99	43.46	0.35	0.80%
03 Sep 2024	43.55	44.35	44.48	43.49	0.07	0.16%
02 Sep 2024	43.48	44.10	44.70	43.31	-0.14	-0.32%
30 Aug 2024	43.62	43.59	44.27	43.21	0.56	1.30%
29 Aug 2024	43.06	43.68	43.68	42.90	-0.09	-0.21%
28 Aug 2024	43.15	43.45	43.87	42.59	0.39	0.91%
27 Aug 2024	42.76	42.85	43.61	42.61	0.01	0.02%
26 Aug 2024	42.75	42.95	43.97	42.47	0.09	0.21%
23 Aug 2024	42.66	42.49	42.87	42.41	0.17	0.40%
22 Aug 2024	42.49	42.88	42.93	42.30	0.12	0.28%
21 Aug 2024	42.37	42.16	42.40	42.00	0.36	0.86%
20 Aug 2024	42.01	41.90	43.49	41.85	0.16	0.38%
19 Aug 2024	41.85	41.79	42.31	41.07	0.29	0.70%
16 Aug 2024	41.56	41.79	41.79	41.15	0.45	1.09%
14 Aug 2024	41.11	41.83	41.83	41.01	-0.26	-0.63%
13 Aug 2024	41.37	41.85	41.86	41.08	-0.10	-0.24%
12 Aug 2024	41.47	41.87	41.87	41.09	0.03	0.07%
09 Aug 2024	41.44	42.24	42.29	41.15	-0.08	-0.19%
08 Aug 2024	41.52	41.16	42.22	40.43	0.41	1.00%
07 Aug 2024	41.11	40.97	41.18	40.44	0.69	1.71%
06 Aug 2024	40.42	40.38	41.86	40.24	-0.22	-0.54%
05 Aug 2024	40.64	41.34	42.21	39.64	-0.70	-1.69%
02 Aug 2024	41.34	41.35	42.07	40.13	0.47	1.15%
01 Aug 2024	40.87	41.35	41.37	40.41	0.00	0.00%
31 Jul 2024	40.87	40.47	41.49	40.35	0.40	0.99%
30 Jul 2024	40.47	40.63	41.08	39.79	-0.13	-0.32%
29 Jul 2024	40.60	40.54	41.97	40.14	0.06	0.15%
26 Jul 2024	40.54	40.25	40.77	39.40	0.76	1.91%
25 Jul 2024	39.78	39.34	39.89	38.75	0.71	1.82%
24 Jul 2024	39.07	39.51	39.51	38.80	-0.10	-0.26%
23 Jul 2024	39.17	39.16	39.49	38.17	0.35	0.90%
22 Jul 2024	38.82	38.77	38.94	38.02	0.42	1.09%
19 Jul 2024	38.40	38.95	38.99	38.34	-0.54	-1.39%
18 Jul 2024	38.94	39.02	39.20	38.61	-0.07	-0.18%
16 Jul 2024	39.01	39.31	39.40	38.53	-0.01	-0.03%
15 Jul 2024	39.02	38.73	39.35	38.57	0.32	0.83%
12 Jul 2024	38.70	39.30	39.30	38.61	-0.02	-0.05%
11 Jul 2024	38.72	39.15	39.37	38.40	-0.16	-0.41%
10 Jul 2024	38.88	38.91	38.99	38.23	-0.03	-0.08%
09 Jul 2024	38.91	38.68	39.12	38.41	0.65	1.70%
08 Jul 2024	38.26	38.75	39.19	37.93	-0.16	-0.42%
05 Jul 2024	38.42	38.24	38.56	38.00	0.39	1.03%
04 Jul 2024	38.03	37.61	38.14	37.22	0.43	1.14%
03 Jul 2024	37.60	37.60	37.75	37.25	0.14	0.37%
02 Jul 2024	37.46	37.45	37.58	37.07	0.07	0.19%
01 Jul 2024	37.39	37.50	37.70	37.24	0.01	0.03%
28 Jun 2024	37.38	37.29	37.60	36.78	0.57	1.55%
27 Jun 2024	36.81	37.45	37.45	36.54	-0.23	-0.62%
26 Jun 2024	37.04	37.11	37.19	36.80	-0.02	-0.05%
25 Jun 2024	37.06	37.75	38.00	36.80	-0.02	-0.05%
24 Jun 2024	37.08	36.59	37.84	36.59	0.02	0.05%
21 Jun 2024	37.06	37.38	37.45	36.64	0.05	0.14%
20 Jun 2024	37.01	37.41	37.41	36.80	-0.15	-0.40%
19 Jun 2024	37.16	37.51	37.59	36.68	-0.25	-0.67%
18 Jun 2024	37.41	37.95	37.95	36.86	0.00	0.00%
14 Jun 2024	37.41	37.07	37.48	37.02	0.34	0.92%
13 Jun 2024	37.07	37.29	38.70	36.43	0.17	0.46%
12 Jun 2024	36.90	37.24	37.46	36.37	0.23	0.63%
11 Jun 2024	36.67	36.93	37.10	36.53	-0.14	-0.38%
10 Jun 2024	36.81	36.40	36.97	35.92	0.61	1.69%
07 Jun 2024	36.20	36.08	36.40	35.53	0.63	1.77%
06 Jun 2024	35.57	36.09	36.10	35.33	-0.19	-0.53%
05 Jun 2024	35.76	36.60	36.65	35.45	0.19	0.53%
04 Jun 2024	35.57	35.52	36.00	34.20	0.05	0.14%
03 Jun 2024	35.52	35.24	36.20	35.11	0.28	0.79%
31 May 2024	35.24	35.45	35.97	34.89	-0.20	-0.56%
30 May 2024	35.44	36.21	36.21	35.25	-0.52	-1.45%
29 May 2024	35.96	35.83	36.35	35.33	0.14	0.39%
28 May 2024	35.82	35.81	36.03	35.64	0.14	0.39%
27 May 2024	35.68	36.14	36.14	35.56	-0.08	-0.22%
24 May 2024	35.76	35.98	36.00	35.70	-0.22	-0.61%
23 May 2024	35.98	36.00	36.62	35.56	0.03	0.08%
22 May 2024	35.95	35.62	36.07	35.53	-0.04	-0.11%
21 May 2024	35.99	36.20	36.20	35.46	0.23	0.64%
17 May 2024	35.76	35.99	36.16	35.22	0.11	0.31%
16 May 2024	35.65	35.84	35.84	35.11	0.23	0.65%
15 May 2024	35.42	35.85	35.85	35.20	0.06	0.17%
14 May 2024	35.36	35.57	35.57	35.01	-0.04	-0.11%
13 May 2024	35.40	35.49	35.97	34.57	0.54	1.55%
10 May 2024	34.86	35.57	35.57	34.70	0.03	0.09%
09 May 2024	34.83	35.74	35.74	34.61	-0.45	-1.28%
08 May 2024	35.28	35.30	35.87	34.63	-0.02	-0.06%
07 May 2024	35.30	35.99	36.00	34.99	-0.69	-1.92%
06 May 2024	35.99	36.00	36.25	35.31	0.21	0.59%
03 May 2024	35.78	37.64	37.64	35.70	-0.07	-0.20%
02 May 2024	35.85	36.30	36.30	34.90	0.25	0.70%
30 Apr 2024	35.60	36.09	36.09	35.35	-0.03	-0.08%
29 Apr 2024	35.63	36.00	36.14	35.21	-0.11	-0.31%
26 Apr 2024	35.74	35.95	35.95	35.08	0.12	0.34%
25 Apr 2024	35.62	35.49	35.90	34.40	0.43	1.22%
24 Apr 2024	35.19	35.39	35.39	34.70	0.39	1.12%
23 Apr 2024	34.80	35.06	35.56	34.75	-0.25	-0.71%
22 Apr 2024	35.05	35.48	35.49	34.82	0.17	0.49%
19 Apr 2024	34.88	34.80	35.19	34.00	0.05	0.14%
18 Apr 2024	34.83	35.20	35.55	34.65	-0.35	-0.99%
16 Apr 2024	35.18	35.25	35.57	34.65	-0.07	-0.20%
15 Apr 2024	35.25	35.90	35.90	34.83	-0.19	-0.54%
12 Apr 2024	35.44	35.89	36.09	35.30	-0.46	-1.28%
10 Apr 2024	35.90	36.13	36.13	35.60	-0.04	-0.11%

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

Holidays

Historical Data

- CAGR 23.69%

Data Source: Yahoo

Performance

historical chart

Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

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