- Sensexindia.in

Historical Data

- CAGR 3.62%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2000						13.31% 21.88	1.10% 22.12	-23.15% 17	-36.00% 10.88	-7.54% 10.06	-34.19% 6.62	-20.69% 5.25		21.88
2001	40.57% 7.38	-18.70% 6	-11.00% 5.34	10.49% 5.9	18.81% 7.01	-35.09% 4.55	-25.49% 3.39	-2.36% 3.31	-44.11% 1.85	-22.16% 1.44	13.19% 1.63	26.99% 2.07	-60.57%	22.67
2002	49.76% 3.1	-8.06% 2.85	47.37% 4.2	-13.33% 3.64	-21.43% 2.86	-27.97% 2.06	-18.93% 1.67	15.57% 1.93	-35.23% 1.25	3.20% 1.29	69.77% 2.19	-37.44% 1.37	-33.82%	23.49
2003	-6.57% 1.28	10.16% 1.41	-9.93% 1.27	7.09% 1.36	99.26% 2.71	-0.37% 2.7	8.15% 2.92	64.04% 4.79	-16.49% 4	7.50% 4.3	52.79% 6.57	-1.37% 6.48	372.99%	24.34
2004	8.02% 7	21.00% 8.47	-10.86% 7.55	-35.89% 4.84	19.63% 5.79	-13.30% 5.02	-20.32% 4	-25.50% 2.98	5.03% 3.13	15.02% 3.6	1.39% 3.65	24.38% 4.54	-29.94%	25.22
2005	-19.38% 3.66	24.04% 4.54	-13.00% 3.95	-12.91% 3.44	29.94% 4.47	2.91% 4.6	24.57% 5.73	0.35% 5.75	-10.43% 5.15	-9.90% 4.64	25.00% 5.8	-4.66% 5.53	21.81%	26.13
2006	35.80% 7.51	-12.25% 6.59	10.17% 7.26	-1.24% 7.17	-15.76% 6.04	-2.65% 5.88	7.14% 6.3	-4.92% 5.99	-1.84% 5.88	5.78% 6.22	3.54% 6.44	17.55% 7.57	36.89%	27.08
2007	10.44% 8.36	17.46% 9.82	-9.16% 8.92	20.07% 10.71	0.28% 10.74	-0.19% 10.72	10.26% 11.82	-0.85% 11.72	7.17% 12.56	-18.79% 10.2	-9.90% 9.19	-3.37% 8.88	17.31%	28.06
2008	-27.03% 6.48	-7.41% 6	-5.33% 5.68	31.51% 7.47	32.40% 9.89	-7.28% 9.17	2.40% 9.39	0.85% 9.47	-28.62% 6.76	-24.41% 5.11	-42.86% 2.92	16.44% 3.4	-61.71%	29.08
2009	22.65% 4.17	-12.23% 3.66	6.56% 3.9	38.97% 5.42	25.83% 6.82	0.59% 6.86	6.41% 7.3	10.55% 8.07	2.23% 8.25	-18.91% 6.69	15.99% 7.76	13.66% 8.82	159.41%	30.13
2010	-18.25% 7.21	10.40% 7.96	0.50% 8	-0.50% 7.96	-8.17% 7.31	-12.72% 6.38	5.80% 6.75	-8.44% 6.18	16.67% 7.21	6.38% 7.67	6.39% 8.16	21.08% 9.88	12.02%	31.22
2011	11.84% 11.05	0.90% 11.15	-11.57% 9.86	6.49% 10.5	6.86% 11.22	-6.68% 10.47	-17.00% 8.69	-16.34% 7.27	-1.24% 7.18	5.43% 7.57	-0.53% 7.53	2.52% 7.72	-21.86%	32.35
2012	12.69% 8.7	4.25% 9.07	-0.66% 9.01	-8.32% 8.26	-18.40% 6.74	5.34% 7.1	-2.25% 6.94	-10.23% 6.23	-0.80% 6.18	-0.49% 6.15	7.64% 6.62	6.50% 7.05	-8.68%	33.52
2013	11.49% 7.86	1.91% 8.01	3.37% 8.28	-5.07% 7.86	8.91% 8.56	-5.61% 8.08	1.98% 8.24	-12.14% 7.24	0.97% 7.31	-3.42% 7.06	0.42% 7.09	16.22% 8.24	16.88%	34.73
2014	1.46% 8.36	11.72% 9.34	0.64% 9.4	0.11% 9.41	-7.65% 8.69	5.18% 9.14	-6.35% 8.56	14.02% 9.76	-8.40% 8.94	-7.27% 8.29	8.93% 9.03	12.18% 10.13	22.94%	35.99
2015	-1.18% 10.01	27.37% 12.75	-5.02% 12.11	-4.87% 11.52	15.10% 13.26	-11.84% 11.69	-9.15% 10.62	-9.98% 9.56	-1.67% 9.4	17.02% 11	-0.36% 10.96	-10.58% 9.8	-3.26%	37.29
2016	-12.65% 8.56	-1.99% 8.39	14.30% 9.59	-1.25% 9.47	3.17% 9.77	-9.72% 8.82	13.72% 10.03	7.68% 10.8	14.07% 12.32	-5.28% 11.67	0.94% 11.78	8.32% 12.76	30.20%	38.64
2017	4.39% 13.32	13.59% 15.13	2.38% 15.49	-8.46% 14.18	9.17% 15.48	-9.30% 14.04	6.48% 14.95	14.25% 17.08	8.14% 18.47	15.43% 21.32	-5.82% 20.08	4.28% 20.94	64.11%	40.04
2018	18.15% 24.74	-3.31% 23.92	2.26% 24.46	-9.73% 22.08	13.81% 25.13	-11.50% 22.24	-0.85% 22.05	-3.22% 21.34	-13.64% 18.43	-7.76% 17	12.82% 19.18	-13.92% 16.51	-21.16%	41.49
2019	21.38% 20.04	7.19% 21.48	-4.24% 20.57	12.11% 23.06	-22.98% 17.76	13.80% 20.21	6.43% 21.51	-17.25% 17.8	7.92% 19.21	6.19% 20.4	5.25% 21.47	13.55% 24.38	47.67%	42.99
2020	-5.05% 23.15	-19.40% 18.66	-33.33% 12.44	29.02% 16.05	2.74% 16.49	20.19% 19.82	3.94% 20.6	3.74% 21.37	1.50% 21.69	15.68% 25.09	14.59% 28.75	13.84% 32.73	34.25%	44.55
2021	5.38% 34.49	16.76% 40.27	3.33% 41.61	-6.27% 39	2.67% 40.04	-4.40% 38.28	2.04% 39.06	13.57% 44.36	3.18% 45.77	5.03% 48.07	27.79% 61.43	10.56% 67.92	107.52%	46.16
2022	-13.13% 59	6.12% 62.61	0.00% 62.61	-16.77% 52.11	16.45% 60.68	-17.09% 50.31	32.74% 66.78	2.98% 68.77	-9.36% 62.33	-1.44% 61.43	22.42% 75.2	-17.06% 62.37	-8.17%	47.83
2023	17.76% 73.45	5.39% 77.41	6.34% 82.32	-12.59% 71.96	16.18% 83.6	13.13% 94.58	13.92% 107.75	-8.62% 98.46	-5.60% 92.95	-32.61% 62.64	13.87% 71.33	17.10% 83.53	33.93%	49.56
2024	-14.84% 71.13	10.95% 78.92	-6.80% 73.55	-4.61% 70.16	4.10% 73.04	-6.15% 68.55	14.15% 78.25	-0.49% 77.87	-6.75% 72.61	-2.92% 70.49	0.89% 71.12	-11.35% 63.05	-24.52%	51.35
2025	-16.99% 52.34	-10.11% 47.05	-13.52% 40.69	-2.43% 39.7	5.84% 42.02	26.53% 53.17							-15.67%	53.21

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%
23 Jun 2025	53.17	52.65	53.76	51.98	0.35	0.66%
20 Jun 2025	52.82	53.64	53.84	52.28	0.56	1.07%
18 Jun 2025	52.26	53.14	53.65	51.69	-0.68	-1.28%
17 Jun 2025	52.94	53.28	55.01	52.65	-0.94	-1.74%
16 Jun 2025	53.88	52.39	53.98	52.21	2.86	5.61%
13 Jun 2025	51.02	51.51	52.16	50.94	-1.96	-3.70%
12 Jun 2025	52.98	51.16	53.19	51.00	1.20	2.32%
11 Jun 2025	51.78	54.29	54.44	51.13	-2.02	-3.75%
10 Jun 2025	53.80	52.46	54.39	52.27	1.42	2.71%
09 Jun 2025	52.38	50.67	52.89	50.67	2.21	4.41%
06 Jun 2025	50.17	50.34	51.30	50.05	0.63	1.27%
05 Jun 2025	49.54	50.52	51.05	48.94	-0.74	-1.47%
04 Jun 2025	50.28	48.34	51.10	47.72	2.91	6.14%
03 Jun 2025	47.37	42.51	47.56	41.88	4.83	11.35%
02 Jun 2025	42.54	41.82	42.83	41.49	0.52	1.24%
30 May 2025	42.02	42.67	42.83	41.63	-0.92	-2.14%
29 May 2025	42.94	43.73	44.11	42.61	0.09	0.21%
28 May 2025	42.85	43.52	43.78	42.66	-0.55	-1.27%
27 May 2025	43.40	42.36	43.87	41.77	2.13	5.16%
23 May 2025	41.27	40.66	41.52	40.62	-1.02	-2.41%
22 May 2025	42.29	44.50	44.58	42.03	-1.37	-3.14%
21 May 2025	43.66	44.26	45.48	43.32	-0.60	-1.36%
20 May 2025	44.26	43.47	44.29	43.40	0.42	0.96%
19 May 2025	43.84	43.55	44.19	43.51	-1.08	-2.40%
16 May 2025	44.92	44.51	44.96	43.93	0.40	0.90%
15 May 2025	44.52	44.70	44.95	43.78	-0.68	-1.50%
14 May 2025	45.20	45.95	46.20	44.82	-0.57	-1.25%
13 May 2025	45.77	44.77	46.59	44.74	1.15	2.58%
12 May 2025	44.62	43.45	45.31	43.36	3.64	8.88%
09 May 2025	40.98	40.40	42.09	40.32	1.21	3.04%
08 May 2025	39.77	39.30	40.39	38.69	0.97	2.50%
07 May 2025	38.80	38.90	38.95	37.56	0.29	0.75%
06 May 2025	38.51	38.05	39.19	37.19	0.10	0.26%
05 May 2025	38.41	40.52	40.76	37.64	-3.50	-8.35%
02 May 2025	41.91	40.59	42.25	40.56	2.31	5.83%
01 May 2025	39.60	40.23	40.74	39.50	-0.10	-0.25%
30 Apr 2025	39.70	37.94	39.83	37.47	0.84	2.16%
29 Apr 2025	38.86	38.91	39.46	38.30	-1.18	-2.95%
28 Apr 2025	40.04	39.43	40.33	38.69	0.41	1.03%
25 Apr 2025	39.63	39.38	40.23	38.76	-0.33	-0.83%
24 Apr 2025	39.96	38.56	40.05	38.14	3.34	9.12%
23 Apr 2025	36.62	37.00	37.78	36.27	1.17	3.30%
22 Apr 2025	35.45	35.09	36.10	34.73	0.71	2.04%
21 Apr 2025	34.74	33.70	34.86	33.20	0.10	0.29%
17 Apr 2025	34.64	34.41	34.82	33.65	0.39	1.14%
16 Apr 2025	34.25	34.57	35.52	32.85	-1.60	-4.46%
15 Apr 2025	35.85	35.83	36.68	35.06	0.23	0.65%
14 Apr 2025	35.62	35.86	36.36	34.81	0.54	1.54%
11 Apr 2025	35.08	33.77	35.17	32.10	0.20	0.57%
10 Apr 2025	34.88	36.58	37.10	33.24	-4.32	-11.02%
09 Apr 2025	39.20	32.32	39.59	31.68	7.25	22.69%
08 Apr 2025	31.95	35.81	36.65	31.04	-3.13	-8.92%
07 Apr 2025	35.08	33.38	36.91	32.20	1.38	4.09%
04 Apr 2025	33.70	34.46	35.51	33.21	-1.86	-5.23%
03 Apr 2025	35.56	38.76	39.23	35.50	-5.20	-12.76%
02 Apr 2025	40.76	39.59	41.59	39.18	0.56	1.39%
01 Apr 2025	40.20	40.51	40.58	39.10	-0.49	-1.20%
31 Mar 2025	40.69	40.55	41.54	39.36	-0.25	-0.61%
28 Mar 2025	40.94	43.12	43.33	40.62	-2.82	-6.44%
27 Mar 2025	43.76	44.63	45.01	43.73	-1.28	-2.84%
26 Mar 2025	45.04	45.11	45.64	44.06	-0.27	-0.60%
25 Mar 2025	45.31	45.43	45.88	44.98	-0.37	-0.81%
24 Mar 2025	45.68	45.33	46.24	45.13	1.90	4.34%
21 Mar 2025	43.78	42.26	44.00	41.90	0.58	1.34%
20 Mar 2025	43.20	43.01	43.83	42.73	-0.38	-0.87%
19 Mar 2025	43.58	43.61	44.44	43.29	0.16	0.37%
18 Mar 2025	43.42	43.46	43.96	42.85	-0.63	-1.43%
17 Mar 2025	44.05	43.06	44.42	42.91	0.86	1.99%
14 Mar 2025	43.19	42.99	43.44	42.35	1.04	2.47%
13 Mar 2025	42.15	42.71	43.78	41.59	-0.70	-1.63%
12 Mar 2025	42.85	43.26	43.68	42.52	-0.01	-0.02%
11 Mar 2025	42.86	44.38	44.70	41.85	-1.30	-2.94%
10 Mar 2025	44.16	44.22	44.96	43.56	-1.24	-2.73%
07 Mar 2025	45.40	43.87	46.04	43.58	1.52	3.46%
06 Mar 2025	43.88	44.34	45.07	43.33	-2.61	-5.61%
05 Mar 2025	46.49	45.53	46.57	45.02	2.00	4.50%
04 Mar 2025	44.49	45.09	45.74	43.94	-0.42	-0.94%
03 Mar 2025	44.91	47.59	48.01	44.67	-2.14	-4.55%
28 Feb 2025	47.05	47.94	48.52	46.04	-0.33	-0.70%
27 Feb 2025	47.38	50.12	50.61	46.99	-3.17	-6.27%
26 Feb 2025	50.55	51.00	51.41	49.64	-0.67	-1.31%
25 Feb 2025	51.22	53.63	53.95	51.06	-2.18	-4.08%
24 Feb 2025	53.40	54.33	54.39	52.76	-0.65	-1.20%
21 Feb 2025	54.05	56.30	56.67	53.63	-1.69	-3.03%
20 Feb 2025	55.74	56.25	57.77	55.09	0.22	0.40%
19 Feb 2025	55.52	52.25	56.36	52.00	3.57	6.87%
18 Feb 2025	51.95	52.08	52.96	51.90	0.12	0.23%
14 Feb 2025	51.83	51.17	51.88	50.84	0.91	1.79%
13 Feb 2025	50.92	50.06	50.97	49.70	0.86	1.72%
12 Feb 2025	50.06	47.29	50.18	47.26	2.13	4.44%
11 Feb 2025	47.93	46.97	48.95	46.79	0.89	1.89%
10 Feb 2025	47.04	50.94	51.00	46.57	-4.21	-8.21%
07 Feb 2025	51.25	52.27	53.58	50.44	-1.19	-2.27%
06 Feb 2025	52.44	52.20	52.78	51.93	0.72	1.39%
05 Feb 2025	51.72	50.22	51.78	49.89	1.14	2.25%
04 Feb 2025	50.58	50.68	51.33	50.17	0.32	0.64%
03 Feb 2025	50.26	50.65	51.46	49.80	-2.08	-3.97%
31 Jan 2025	52.34	53.04	53.73	51.95	-0.93	-1.75%
30 Jan 2025	53.27	53.57	53.68	51.81	-0.50	-0.93%
29 Jan 2025	53.77	54.04	54.49	53.10	-0.10	-0.19%
28 Jan 2025	53.87	54.11	54.60	52.80	-0.07	-0.13%
27 Jan 2025	53.94	54.89	56.28	53.47	-0.56	-1.03%
24 Jan 2025	54.50	55.58	55.74	54.02	-1.76	-3.13%
23 Jan 2025	56.26	55.05	56.30	54.66	0.23	0.41%
22 Jan 2025	56.03	55.00	56.63	55.00	0.42	0.76%
21 Jan 2025	55.61	55.10	56.11	54.87	0.98	1.79%
17 Jan 2025	54.63	54.58	55.08	54.37	1.12	2.09%
16 Jan 2025	53.51	55.20	55.48	53.46	-1.72	-3.11%
15 Jan 2025	55.23	56.72	56.75	55.14	0.05	0.09%
14 Jan 2025	55.18	55.27	56.46	54.51	-0.69	-1.24%
13 Jan 2025	55.87	53.20	56.45	53.10	1.93	3.58%
10 Jan 2025	53.94	56.38	56.60	53.60	-4.37	-7.49%
08 Jan 2025	58.31	62.41	62.59	57.96	-4.42	-7.05%
07 Jan 2025	62.73	64.78	65.25	62.32	-1.78	-2.76%
06 Jan 2025	64.51	64.38	67.00	64.33	0.60	0.94%
03 Jan 2025	63.91	61.95	64.47	61.58	2.20	3.57%
02 Jan 2025	61.71	63.81	64.09	61.66	-1.34	-2.13%
31 Dec 2024	63.05	63.79	64.27	62.78	-0.41	-0.65%
30 Dec 2024	63.46	65.18	65.31	63.27	-2.55	-3.86%
27 Dec 2024	66.01	66.70	67.05	65.48	-1.01	-1.51%
26 Dec 2024	67.02	67.05	67.95	66.99	-0.88	-1.30%
24 Dec 2024	67.90	66.63	67.92	66.42	1.27	1.91%
23 Dec 2024	66.63	65.50	66.99	65.45	1.13	1.73%
20 Dec 2024	65.50	64.22	66.86	63.94	0.70	1.08%
19 Dec 2024	64.80	66.13	66.97	64.75	-0.13	-0.20%
18 Dec 2024	64.93	67.89	69.27	64.62	-2.81	-4.15%
17 Dec 2024	67.74	66.99	70.58	66.85	1.30	1.96%
16 Dec 2024	66.44	65.40	67.28	64.94	0.48	0.73%
13 Dec 2024	65.96	66.58	66.96	64.80	-1.15	-1.71%
12 Dec 2024	67.11	66.90	67.52	66.26	-0.86	-1.27%
11 Dec 2024	67.97	67.00	68.53	66.44	1.63	2.46%
10 Dec 2024	66.34	67.90	68.11	66.05	-1.34	-1.98%
09 Dec 2024	67.68	66.52	68.66	66.30	1.16	1.74%
06 Dec 2024	66.52	66.28	67.04	65.92	0.78	1.19%
05 Dec 2024	65.74	65.88	66.86	65.15	-0.23	-0.35%
04 Dec 2024	65.97	70.51	70.51	65.35	-3.84	-5.50%
03 Dec 2024	69.81	72.42	73.19	69.69	-4.14	-5.60%
02 Dec 2024	73.95	71.00	74.52	70.75	2.83	3.98%
29 Nov 2024	71.12	71.00	72.53	70.60	0.77	1.09%
27 Nov 2024	70.35	70.31	71.33	69.14	-0.47	-0.66%
26 Nov 2024	70.82	73.35	73.43	69.97	-1.57	-2.17%
25 Nov 2024	72.39	71.16	73.49	70.31	2.77	3.98%
22 Nov 2024	69.62	68.02	69.72	67.51	1.15	1.68%
21 Nov 2024	68.47	67.90	69.12	66.45	1.16	1.72%
20 Nov 2024	67.31	65.57	67.36	65.47	0.66	0.99%
19 Nov 2024	66.65	66.47	67.22	66.00	0.17	0.26%
18 Nov 2024	66.48	64.48	66.58	64.32	1.72	2.66%
15 Nov 2024	64.76	66.31	66.83	64.59	-2.26	-3.37%
14 Nov 2024	67.02	68.64	69.18	66.80	-1.47	-2.15%
13 Nov 2024	68.49	69.00	69.81	67.83	-1.74	-2.48%
12 Nov 2024	70.23	69.90	71.30	68.99	0.27	0.39%
11 Nov 2024	69.96	71.00	71.01	68.80	-0.45	-0.64%
08 Nov 2024	70.41	71.00	71.42	69.65	-1.64	-2.28%
07 Nov 2024	72.05	73.15	73.46	71.94	-0.22	-0.30%
06 Nov 2024	72.27	72.51	73.30	71.36	2.07	2.95%
05 Nov 2024	70.20	69.34	70.61	68.48	0.70	1.01%
04 Nov 2024	69.50	70.25	71.36	69.37	-1.49	-2.10%
01 Nov 2024	70.99	70.50	72.50	70.16	0.50	0.71%
31 Oct 2024	70.49	73.36	73.44	69.28	-3.14	-4.26%
30 Oct 2024	73.63	73.65	76.06	72.82	-1.07	-1.43%
29 Oct 2024	74.70	72.24	75.20	70.62	2.46	3.41%
28 Oct 2024	72.24	67.30	75.20	66.62	0.99	1.39%
25 Oct 2024	71.25	70.60	72.98	70.57	1.17	1.67%
24 Oct 2024	70.08	69.53	70.14	68.36	2.11	3.10%
23 Oct 2024	67.97	69.36	69.68	66.47	1.43	2.15%
22 Oct 2024	66.54	66.67	67.06	65.68	-0.60	-0.89%
21 Oct 2024	67.14	68.10	68.35	65.77	-1.35	-1.97%
18 Oct 2024	68.49	70.46	70.57	68.29	-0.75	-1.08%
17 Oct 2024	69.24	70.79	71.30	68.80	0.21	0.30%
16 Oct 2024	69.03	70.66	71.21	68.91	-0.29	-0.42%
15 Oct 2024	69.32	72.71	74.18	68.64	-3.47	-4.77%
14 Oct 2024	72.79	71.00	72.97	70.04	2.46	3.50%
11 Oct 2024	70.33	69.18	71.64	69.00	0.02	0.03%
10 Oct 2024	70.31	69.88	70.39	69.16	-0.69	-0.97%
09 Oct 2024	71.00	70.35	71.19	69.81	0.47	0.67%
08 Oct 2024	70.53	70.84	71.14	69.46	-0.56	-0.79%
07 Oct 2024	71.09	70.62	71.25	70.04	-0.45	-0.63%
04 Oct 2024	71.54	72.27	72.68	70.93	1.21	1.72%
03 Oct 2024	70.33	70.61	71.46	69.50	-1.18	-1.65%
02 Oct 2024	71.51	71.09	72.56	70.39	0.46	0.65%
01 Oct 2024	71.05	72.47	73.11	70.30	-1.56	-2.15%
30 Sep 2024	72.61	72.31	73.54	71.22	-1.78	-2.39%
27 Sep 2024	74.39	74.60	75.88	73.79	1.07	1.46%
26 Sep 2024	73.32	72.36	73.91	70.09	3.67	5.27%
25 Sep 2024	69.65	69.82	70.53	69.10	-0.82	-1.16%
24 Sep 2024	70.47	70.90	72.32	69.90	0.73	1.05%
23 Sep 2024	69.74	69.98	70.78	69.50	0.17	0.24%
20 Sep 2024	69.57	71.04	71.44	68.39	-3.78	-5.15%
19 Sep 2024	73.35	73.82	74.99	72.62	2.71	3.84%
18 Sep 2024	70.64	71.29	73.36	70.15	-0.78	-1.09%
17 Sep 2024	71.42	71.47	72.30	70.52	1.05	1.49%
16 Sep 2024	70.37	70.80	71.46	69.15	-1.35	-1.88%
13 Sep 2024	71.72	70.04	72.17	70.02	2.39	3.45%
12 Sep 2024	69.33	70.07	70.10	68.20	-1.25	-1.77%
11 Sep 2024	70.58	68.46	70.73	66.36	2.35	3.44%
10 Sep 2024	68.23	68.32	68.35	66.96	-1.16	-1.67%
09 Sep 2024	69.39	68.80	70.24	68.59	1.47	2.16%
06 Sep 2024	67.92	70.01	71.28	67.41	-2.33	-3.32%
05 Sep 2024	70.25	69.67	71.90	69.41	-0.28	-0.40%
04 Sep 2024	70.53	69.89	72.16	69.28	-0.23	-0.33%
03 Sep 2024	70.76	76.41	76.41	69.92	-7.11	-9.13%
30 Aug 2024	77.87	78.12	78.47	76.66	1.57	2.06%
29 Aug 2024	76.30	75.93	78.61	75.48	1.67	2.24%
28 Aug 2024	74.63	76.00	76.18	73.71	-1.43	-1.88%
27 Aug 2024	76.06	74.34	76.68	73.09	1.24	1.66%
26 Aug 2024	74.82	76.22	76.25	74.38	-1.54	-2.02%
23 Aug 2024	76.36	74.67	76.45	74.33	2.99	4.08%
22 Aug 2024	73.37	76.97	77.00	73.11	-3.31	-4.32%
21 Aug 2024	76.68	76.96	77.94	75.89	0.86	1.13%
20 Aug 2024	75.82	76.78	77.08	75.21	-1.90	-2.44%
19 Aug 2024	77.72	75.64	77.77	75.01	1.88	2.48%
16 Aug 2024	75.84	75.00	76.48	74.82	-0.04	-0.05%
15 Aug 2024	75.88	73.00	76.62	72.82	4.80	6.75%
14 Aug 2024	71.08	73.05	73.24	70.28	-1.83	-2.51%
13 Aug 2024	72.91	71.39	73.34	70.72	2.54	3.61%
12 Aug 2024	70.37	71.32	71.66	69.61	-0.93	-1.30%
09 Aug 2024	71.30	70.97	71.89	69.92	-0.93	-1.29%
08 Aug 2024	72.23	68.95	72.48	68.23	5.84	8.80%
07 Aug 2024	66.39	70.08	71.21	66.18	-2.12	-3.09%
06 Aug 2024	68.51	69.02	70.72	67.45	-0.46	-0.67%
05 Aug 2024	68.97	66.85	71.92	66.51	1.02	1.50%
02 Aug 2024	67.95	69.50	69.85	67.13	-3.95	-5.49%
01 Aug 2024	71.90	76.28	76.90	70.98	-6.35	-8.12%
31 Jul 2024	78.25	75.80	79.45	74.83	4.28	5.79%
30 Jul 2024	73.97	77.80	78.19	73.76	-4.30	-5.49%
29 Jul 2024	78.27	75.90	80.08	75.50	8.10	11.54%
26 Jul 2024	70.17	69.15	70.78	68.66	2.63	3.89%
25 Jul 2024	67.54	67.84	70.72	66.78	-2.57	-3.67%
24 Jul 2024	70.11	73.10	73.69	69.95	-3.28	-4.47%
23 Jul 2024	73.39	75.00	75.39	72.82	-3.94	-5.10%
22 Jul 2024	77.33	75.34	77.56	73.76	4.80	6.62%
19 Jul 2024	72.53	75.03	75.37	72.02	-2.90	-3.84%
18 Jul 2024	75.43	76.29	77.95	74.96	-0.03	-0.04%
17 Jul 2024	75.46	77.32	78.01	75.28	-3.28	-4.17%
16 Jul 2024	78.74	76.65	78.76	76.14	2.37	3.10%
15 Jul 2024	76.37	75.76	77.91	75.53	-0.50	-0.65%
12 Jul 2024	76.87	74.86	78.31	74.34	2.63	3.54%
11 Jul 2024	74.24	75.89	76.99	74.19	-2.35	-3.07%
10 Jul 2024	76.59	74.44	76.72	74.19	3.11	4.23%
09 Jul 2024	73.48	74.56	74.58	72.37	-1.53	-2.04%
08 Jul 2024	75.01	73.12	75.15	73.04	1.63	2.22%
05 Jul 2024	73.38	73.15	74.67	72.77	0.70	0.96%
03 Jul 2024	72.68	73.36	74.60	72.35	-0.24	-0.33%
02 Jul 2024	72.92	70.10	72.96	70.10	3.74	5.41%
01 Jul 2024	69.18	68.96	69.87	67.79	0.63	0.92%
28 Jun 2024	68.55	68.19	69.38	67.80	0.69	1.02%
27 Jun 2024	67.86	67.85	68.39	67.35	-0.31	-0.45%
26 Jun 2024	68.17	67.52	68.63	67.47	0.33	0.49%
25 Jun 2024	67.84	68.13	68.54	66.76	0.05	0.07%

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	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-12-31	2025-03-31
Asset Impairment Charge			10800000.0	405400000.0	19500000.0	37800000.0	469300000.0
Beginning Cash Position			1081500000.0	1377700000.0	2933000000.0	2485000000.0	2616700000.0
Capital Expenditure			-492000000.0	-1036000000.0	-1539100000.0	-694000000.0	-607700000.0
Cash Flow From Continuing Financing Activities			-569400000.0	-370000000.0	-686500000.0	-683800000.0	-870600000.0
Cash Flow From Continuing Investing Activities			-915100000.0	-705400000.0	-1737900000.0	-1009800000.0	-989400000.0
Cash Flow From Continuing Operating Activities			1782000000.0	2633100000.0	1977500000.0	1906400000.0	2010000000.0
Change In Account Payable			70700000.0	38200000.0	-91700000.0	-62500000.0	-64100000.0
Change In Accrued Expense			123900000.0	96500000.0	-178600000.0	62200000.0	69400000.0
Change In Inventory			-122800000.0	-235200000.0	-495200000.0	-129600000.0	90700000.0
Change In Other Current Assets			-22900000.0	-110500000.0	700000.0	107000000.0	158400000.0
Change In Other Current Liabilities			28500000.0	8400000.0	14900000.0	-114800000.0	-109400000.0
Change In Other Working Capital		40500000.0
Change In Payable			70700000.0	38200000.0	-91700000.0	-62500000.0	-64100000.0
Change In Payables And Accrued Expense			194600000.0	134700000.0	-270300000.0	-300000.0	5300000.0
Change In Receivables			-136300000.0	-47800000.0	-112800000.0	-244300000.0	34800000.0
Change In Working Capital			-58900000.0	-250400000.0	-862700000.0	-382000000.0	179800000.0
Changes In Account Receivables	46200000.0
Changes In Cash			297500000.0	1557700000.0	-446900000.0	212800000.0	150000000.0
Common Stock Payments			0.0	-259800000.0	-564200000.0	-654100000.0	-854200000.0
Deferred Income Tax			62400000.0	3100000.0	-127700000.0	-129600000.0	-94700000.0
Deferred Tax			62400000.0	3100000.0	-127700000.0	-129600000.0	-94700000.0
Depreciation Amortization Depletion			596700000.0	551800000.0	609500000.0	642900000.0	656200000.0
Depreciation And Amortization			596700000.0	551800000.0	609500000.0	642900000.0	656200000.0
Effect Of Exchange Rate Changes			-1300000.0	-2400000.0	-1100000.0	-4400000.0	-1500000.0
End Cash Position			1377700000.0	2933000000.0	2485000000.0	2693400000.0	2766700000.0
Financing Cash Flow			-569400000.0	-370000000.0	-686500000.0	-683800000.0	-870600000.0
Free Cash Flow			1290000000.0	1597100000.0	438400000.0	1212400000.0	1402300000.0
Gain Loss On Sale Of Business			-10200000.0	-67000000.0	700000.0	0.0
Gain Loss On Sale Of PPE			0.0	-32600000.0	11600000.0	5500000.0
Income Tax Paid Supplemental Data			88200000.0	443200000.0	428200000.0	347500000.0	345400000.0
Interest Paid Supplemental Data			96900000.0	80700000.0	73200000.0	62700000.0	61600000.0
Investing Cash Flow			-915100000.0	-705400000.0	-1737900000.0	-1009800000.0	-989400000.0
Issuance Of Debt			787300000.0	500000000.0	1845000000.0	0.0
Long Term Debt Issuance			787300000.0	500000000.0	1845000000.0	0.0
Long Term Debt Payments			-1270500000.0	-541500000.0	-1738700000.0	-2200000.0	-1700000.0
Net Business Purchase And Sale			-392400000.0	260700000.0	-236300000.0	-20500000.0	-138000000.0
Net Common Stock Issuance			0.0	-259800000.0	-564200000.0	-654100000.0	-854200000.0
Net Income From Continuing Operations			1011200000.0	1903800000.0	2185600000.0	1574600000.0	635700000.0
Net Intangibles Purchase And Sale		-100000000.0	0.0	0.0
Net Investment Purchase And Sale			-44700000.0	10800000.0	33500000.0	-300000000.0	-250000000.0
Net Issuance Payments Of Debt			-483200000.0	-41500000.0	106300000.0	-2200000.0	-1700000.0
Net Long Term Debt Issuance			-483200000.0	-41500000.0	106300000.0	-2200000.0	-1700000.0
Net Other Financing Charges			-203500000.0	-91600000.0	-496900000.0	-52700000.0	-37600000.0
Net Other Investing Changes						-1500000.0	100000.0
Net PPEPurchase And Sale			-478000000.0	-976900000.0	-1535100000.0	-687800000.0	-601500000.0
Operating Cash Flow			1782000000.0	2633100000.0	1977500000.0	1906400000.0	2010000000.0
Operating Gains Losses			18800000.0	-92500000.0	25600000.0	5500000.0
Other Non Cash Items			39700000.0	11100000.0	6600000.0	21100000.0	21200000.0
Proceeds From Stock Option Exercised			117300000.0	22900000.0	268300000.0	25200000.0	22900000.0
Purchase Of Business			-399400000.0	-2400000.0	-236300000.0	-20500000.0	-138000000.0
Purchase Of Intangibles		-100000000.0	0.0	0.0
Purchase Of Investment			-48900000.0	-18000000.0	0.0	-1050000000.0	-1300000000.0
Purchase Of PPE			-492000000.0	-1036000000.0	-1539100000.0	-694000000.0	-607700000.0
Repayment Of Debt			-1270500000.0	-541500000.0	-1738700000.0	-2200000.0	-1700000.0
Repurchase Of Capital Stock			0.0	-259800000.0	-564200000.0	-654100000.0	-854200000.0
Sale Of Business			7000000.0	263100000.0	0.0	0.0
Sale Of Investment			4200000.0	28800000.0	33500000.0	750000000.0	1050000000.0
Sale Of PPE			14000000.0	59100000.0	4000000.0	6200000.0
Stock Based Compensation			101300000.0	100800000.0	121100000.0	136100000.0	137000000.0

Holidays

Historical Data

- CAGR 3.62%

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