- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 11.44%

- CAGR 12.66%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1990	11.87% 2.45	-6.94% 2.28	-7.46% 2.11	17.06% 2.47	19.03% 2.94	-4.42% 2.81	-0.71% 2.79	-11.47% 2.47	-18.62% 2.01	12.94% 2.27	5.73% 2.4	17.08% 2.81	28.31%	2.45
1991	35.23% 3.8	-6.05% 3.57	5.04% 3.75	2.67% 3.85	7.53% 4.14	-10.39% 3.71	15.90% 4.3	30.00% 5.59	-8.41% 5.12	32.81% 6.8	1.18% 6.88	36.77% 9.41	234.88%	2.76
1992	5.42% 9.92	-11.79% 8.75	1.83% 8.91	28.06% 11.41	7.54% 12.27	-5.13% 11.64	8.76% 12.66	5.53% 13.36	9.36% 14.61	9.10% 15.94	4.89% 16.72	-0.96% 16.56	75.98%	3.11
1993	10.39% 18.28	0.88% 18.44	-2.55% 17.97	-3.51% 17.34	18.92% 20.62	-3.01% 20	9.40% 21.88	11.43% 24.38	3.81% 25.31	-1.86% 24.84	-3.74% 23.91	1.30% 24.22	46.26%	3.50
1994	-13.87% 20.86	-1.15% 20.62	-16.63% 17.19	3.61% 17.81	3.99% 18.52	-23.65% 14.14	9.41% 15.47	16.68% 18.05	15.12% 20.78	8.28% 22.5	-3.47% 21.72	-0.74% 21.56	-10.98%	3.94
1995	6.54% 22.97	4.09% 23.91	4.56% 25	18.76% 29.69	-10.54% 26.56	17.06% 31.09	13.09% 35.16	-1.79% 34.53	11.32% 38.44	8.95% 41.88	5.59% 44.22	-6.02% 41.56	92.76%	4.44
1996	-2.62% 40.47	14.85% 46.48	5.23% 48.91	2.86% 50.31	13.68% 57.19	-5.19% 54.22	-4.04% 52.03	8.78% 56.6	9.05% 61.72	-1.02% 61.09	11.26% 67.97	-5.52% 64.22	54.52%	5.00
1997	12.41% 72.19	-2.38% 70.47	-19.95% 56.41	0.27% 56.56	-0.83% 56.09	-5.15% 53.2	15.13% 61.25	-5.22% 58.05	-4.98% 55.16	0.00% 55.16	14.58% 63.2	-6.30% 59.22	-7.79%	5.63
1998	7.13% 63.44	19.33% 75.7	10.01% 83.28	-4.03% 79.92	-4.10% 76.64	-11.52% 67.81	-49.77% 34.06	-24.78% 25.62	-1.80% 25.16	65.18% 41.56	2.26% 42.5	-4.42% 40.62	-31.41%	6.34
1999	-19.60% 32.66	17.70% 38.44	28.46% 49.38	-33.86% 32.66	6.22% 34.69	0.00% 34.69	1.79% 35.31	-0.88% 35	-3.57% 33.75	41.21% 47.66	19.01% 56.72	19.29% 67.66	66.57%	7.14
2000	-20.80% 53.59	41.41% 75.78	-30.51% 52.66	-61.28% 20.39	30.26% 26.56	3.54% 27.5	-9.09% 25	33.76% 33.44	-18.24% 27.34	12.58% 30.78	-9.65% 27.81	20.78% 33.59	-50.35%	8.04
2001	10.72% 37.19	-10.51% 33.28	-31.91% 22.66	25.77% 28.5	4.39% 29.75	17.55% 34.97	-32.31% 23.67	-22.98% 18.23	-28.80% 12.98	34.98% 17.52	24.89% 21.88	-10.79% 19.52	-41.89%	9.06
2002	-11.89% 17.2	6.98% 18.4	-17.93% 15.1	-33.11% 10.1	-13.86% 8.7	-1.49% 8.57	-8.98% 7.8	-26.92% 5.7	-21.05% 4.5	28.44% 5.78	34.08% 7.75	-18.71% 6.3	-67.73%	10.21
2003	-4.76% 6	-11.67% 5.3	2.45% 5.43	51.93% 8.25	-1.58% 8.12	-7.02% 7.55	5.30% 7.95	5.03% 8.35	-5.63% 7.88	-2.54% 7.68	10.42% 8.48	16.16% 9.85	56.35%	11.50
2004	6.40% 10.48	8.78% 11.4	-0.88% 11.3	1.77% 11.5	5.39% 12.12	3.14% 12.5	-9.20% 11.35	7.31% 12.18	8.37% 13.2	-1.67% 12.98	12.63% 14.62	0.75% 14.73	49.54%	12.96
2005	-3.26% 14.25	1.61% 14.48	-3.45% 13.98	-4.86% 13.3	13.16% 15.05	5.98% 15.95	8.15% 17.25	-12.17% 15.15	14.98% 17.42	-6.60% 16.27	-9.77% 14.68	3.88% 15.25	3.53%	14.60
2006	2.62% 15.65	-2.75% 15.22	7.29% 16.33	-8.51% 14.94	-10.71% 13.34	-4.72% 12.71	21.64% 15.46	4.20% 16.11	8.38% 17.46	11.91% 19.54	-0.92% 19.36	-6.92% 18.02	18.16%	16.45
2007	9.99% 19.82	-3.78% 19.07	-0.37% 19	-6.47% 17.77	5.12% 18.68	15.69% 21.61	-18.42% 17.63	-0.11% 17.61	-1.08% 17.42	9.64% 19.1	-12.57% 16.7	6.89% 17.85	-0.94%	18.53
2008	-7.84% 16.45	-6.93% 15.31	4.38% 15.98	9.07% 17.43	7.75% 18.78	-11.24% 16.67	16.20% 19.37	3.67% 20.08	-8.37% 18.4	-29.40% 12.99	-11.01% 11.56	9.43% 12.65	-29.13%	20.88
2009	-28.85% 9	-9.56% 8.14	22.60% 9.98	11.72% 11.15	3.86% 11.58	0.95% 11.69	10.44% 12.91	3.02% 13.3	3.91% 13.82	7.89% 14.91	1.01% 15.06	8.50% 16.34	29.17%	23.52
2010	1.35% 16.56	5.13% 17.41	3.68% 18.05	2.99% 18.59	-11.35% 16.48	-4.92% 15.67	14.49% 17.94	-5.13% 17.02	14.81% 19.54	9.88% 21.47	-0.23% 21.42	5.18% 22.53	37.88%	26.50
2011	-1.33% 22.23	6.61% 23.7	-5.11% 22.49	7.91% 24.27	-4.04% 23.29	-1.55% 22.93	-9.33% 20.79	-13.42% 18	-14.56% 15.38	35.44% 20.83	0.00% 20.83	-12.34% 18.26	-18.95%	29.85
2012	37.84% 25.17	6.08% 26.7	4.64% 27.94	-22.76% 21.58	-6.39% 20.2	3.76% 20.96	2.77% 21.54	-1.35% 21.25	2.45% 21.77	-7.30% 20.18	0.35% 20.25	11.16% 22.51	23.27%	33.63
2013	2.98% 23.18	-0.17% 23.14	10.16% 25.49	-5.81% 24.01	4.58% 25.11	-2.31% 24.53	10.40% 27.08	-3.73% 26.07	9.17% 28.46	-2.46% 27.76	17.22% 32.54	8.76% 35.39	57.22%	37.89
2014	0.82% 35.68	10.17% 39.31	-9.90% 35.42	-0.14% 35.37	4.04% 36.8	5.43% 38.8	-7.32% 35.96	7.59% 38.69	-4.63% 36.9	3.39% 38.15	2.41% 39.07	-6.19% 36.65	3.56%	42.69
2015	-8.84% 33.41	3.74% 34.66	4.36% 36.17	6.00% 38.34	7.64% 41.27	-0.61% 41.02	-11.38% 36.35	-8.89% 33.12	-4.17% 31.74	11.66% 35.44	1.69% 36.04	-3.91% 34.63	-5.51%	48.09
2016	-14.50% 29.61	4.39% 30.91	7.28% 33.16	9.95% 36.46	-1.97% 35.74	5.15% 37.58	5.72% 39.73	7.40% 42.67	3.84% 44.31	7.06% 47.44	2.68% 48.71	-5.01% 46.27	33.61%	54.18
2017	13.62% 52.57	2.51% 53.89	-2.49% 52.55	2.85% 54.05	6.53% 57.58	-4.27% 55.12	0.13% 55.19	1.47% 56	0.50% 56.28	18.07% 66.45	-4.17% 63.68	-4.57% 60.77	31.34%	61.04
2018	19.60% 72.68	1.49% 73.76	5.76% 78.01	5.56% 82.35	4.72% 86.24	8.78% 93.81	-2.03% 91.91	8.74% 99.94	6.25% 106.19	-22.39% 82.41	4.95% 86.49	-4.15% 82.9	36.42%	68.77
2019	2.28% 84.79	9.47% 92.82	-0.69% 92.18	-1.86% 90.47	-7.09% 84.06	6.78% 89.76	-24.49% 67.78	-3.41% 65.47	4.14% 68.18	-1.86% 66.91	14.48% 76.6	-2.23% 74.89	-9.66%	77.48
2020	10.99% 83.12	-9.11% 75.55	-18.98% 61.21	13.14% 69.25	10.30% 76.38	1.85% 77.79	9.99% 85.56	6.84% 91.41	-9.51% 82.72	1.40% 83.88	28.58% 107.85	10.90% 119.61	59.71%	87.29
2021	11.12% 132.91	3.03% 136.94	0.52% 137.65	-4.87% 130.94	2.44% 134.14	5.31% 141.26	-4.11% 135.45	-2.80% 131.66	-9.02% 119.79	6.31% 127.35	-13.95% 109.58	10.56% 121.15	1.29%	98.34
2022	-4.04% 116.26	-4.28% 111.28	-3.20% 107.72	6.02% 114.21	2.03% 116.53	-8.74% 106.34	16.02% 123.38	-6.88% 114.89	-8.96% 104.6	12.65% 117.83	7.96% 127.21	-5.64% 120.04	-0.92%	110.79
2023	12.36% 134.88	-7.08% 125.33	2.31% 128.23	-1.90% 125.79	6.84% 134.4	5.88% 142.3	2.47% 145.81	0.93% 147.17	-3.73% 141.68	-0.89% 140.42	12.06% 157.36	11.18% 174.96	45.75%	124.82
2024	3.25% 180.65	1.31% 183.01	3.24% 188.94	-6.09% 177.44	-0.68% 176.24	3.08% 181.67	-2.10% 177.85	0.70% 179.09	0.88% 180.66	2.58% 185.33	7.95% 200.06	-8.09% 183.87	5.09%	140.62
2025	5.23% 193.48	-15.43% 163.63	-5.30% 154.95	0.01% 154.97	8.61% 168.32	2.39% 172.34	24.64% 214.81	-0.61% 213.5	-4.91% 203.02	-2.21% 198.54	-12.40% 173.93		-5.41%	158.42

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

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	2:5	28 Feb 2006
Split	2:1	09 Mar 1998
Split	2:1	01 Mar 1996
Split	2:1	26 Feb 1993
Split	2:1	26 Feb 1992
Split	3:2	28 Jun 1991

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
07 Nov 2025	173.93	179.22	184.96	170.96	-18.10	-9.43%
04 Nov 2025	192.03	195.02	195.36	190.05	-4.33	-2.21%
03 Nov 2025	196.36	198.56	198.76	194.70	-2.18	-1.10%
31 Oct 2025	198.54	197.86	199.51	196.95	1.16	0.59%
30 Oct 2025	197.38	196.78	200.13	196.03	-0.48	-0.24%
29 Oct 2025	197.86	201.49	201.92	197.52	-4.60	-2.27%
28 Oct 2025	202.46	203.26	203.91	201.86	-0.82	-0.40%
27 Oct 2025	203.28	206.49	206.67	202.96	-1.53	-0.75%
24 Oct 2025	204.81	206.15	206.57	204.61	0.14	0.07%
23 Oct 2025	204.67	204.10	204.86	202.88	1.64	0.81%
22 Oct 2025	203.03	205.83	205.83	202.14	-1.52	-0.74%
21 Oct 2025	204.55	204.84	206.82	203.59	-1.32	-0.64%
20 Oct 2025	205.87	204.68	206.78	201.89	3.01	1.48%
17 Oct 2025	202.86	201.85	203.92	201.49	0.87	0.43%
16 Oct 2025	201.99	203.61	203.63	200.09	-0.81	-0.40%
15 Oct 2025	202.80	202.82	204.61	199.87	0.74	0.37%
14 Oct 2025	202.06	199.81	203.08	199.67	-0.42	-0.21%
13 Oct 2025	202.48	200.37	203.05	198.55	5.58	2.83%
10 Oct 2025	196.90	201.72	203.00	196.61	-4.82	-2.39%
09 Oct 2025	201.72	203.44	203.44	200.39	-1.71	-0.84%
08 Oct 2025	203.43	202.56	204.16	202.04	1.17	0.58%
07 Oct 2025	202.26	205.31	206.30	200.69	-2.74	-1.34%
06 Oct 2025	205.00	204.04	205.51	203.14	2.00	0.99%
03 Oct 2025	203.00	203.20	204.54	202.57	-0.02	-0.01%
02 Oct 2025	203.02	202.49	203.61	201.45	0.60	0.30%
01 Oct 2025	202.42	201.89	204.00	199.16	-0.60	-0.30%
30 Sep 2025	203.02	203.63	204.29	201.81	-0.82	-0.40%
29 Sep 2025	203.84	203.65	204.51	200.83	0.88	0.43%
26 Sep 2025	202.96	202.46	204.09	202.34	0.25	0.12%
25 Sep 2025	202.71	202.40	202.93	200.32	-0.89	-0.44%
24 Sep 2025	203.60	204.32	204.56	202.34	-0.43	-0.21%
23 Sep 2025	204.03	206.27	207.49	203.16	-1.90	-0.92%
22 Sep 2025	205.93	204.77	206.40	204.30	-0.02	-0.01%
19 Sep 2025	205.95	207.87	208.00	205.12	-0.24	-0.12%
18 Sep 2025	206.19	205.01	207.28	205.01	2.21	1.08%
17 Sep 2025	203.98	206.02	206.64	202.55	-0.97	-0.47%
16 Sep 2025	204.95	204.15	205.87	202.93	0.80	0.39%
15 Sep 2025	204.15	205.12	208.56	204.02	-0.96	-0.47%
12 Sep 2025	205.11	206.10	206.73	204.34	-1.92	-0.93%
11 Sep 2025	207.03	205.77	207.26	204.48	2.53	1.24%
10 Sep 2025	204.50	204.16	206.39	202.40	0.47	0.23%
09 Sep 2025	204.03	213.48	213.48	202.26	-8.70	-4.09%
08 Sep 2025	212.73	215.22	215.22	209.90	-1.17	-0.55%
05 Sep 2025	213.90	213.50	215.49	211.42	0.65	0.30%
04 Sep 2025	213.25	211.27	213.59	210.29	1.01	0.48%
03 Sep 2025	212.24	212.13	213.54	211.29	-0.40	-0.19%
02 Sep 2025	212.64	210.39	213.00	208.85	-0.86	-0.40%
29 Aug 2025	213.50	215.52	215.81	213.03	-1.53	-0.71%
28 Aug 2025	215.03	216.52	217.64	214.93	-1.50	-0.69%
27 Aug 2025	216.53	212.89	217.08	210.00	3.95	1.86%
26 Aug 2025	212.58	213.61	215.35	212.12	-1.77	-0.83%
25 Aug 2025	214.35	215.10	216.48	213.70	-0.70	-0.33%
22 Aug 2025	215.05	212.43	217.00	211.55	3.10	1.46%
21 Aug 2025	211.95	210.25	213.01	208.17	1.06	0.50%
20 Aug 2025	210.89	209.03	211.25	208.84	1.02	0.49%
19 Aug 2025	209.87	209.16	210.62	208.11	1.56	0.75%
18 Aug 2025	208.31	205.82	208.83	205.00	2.47	1.20%
15 Aug 2025	205.84	208.75	208.99	205.50	-2.17	-1.04%
14 Aug 2025	208.01	208.22	208.77	206.95	-0.36	-0.17%
13 Aug 2025	208.37	205.80	208.94	205.43	3.82	1.87%
12 Aug 2025	204.55	203.82	205.04	201.46	1.26	0.62%
11 Aug 2025	203.29	205.59	208.51	202.39	-2.13	-1.04%
08 Aug 2025	205.42	207.00	208.05	205.01	-0.73	-0.35%
07 Aug 2025	206.15	216.85	217.30	203.97	-9.56	-4.43%
06 Aug 2025	215.71	215.68	217.20	214.80	0.92	0.43%
05 Aug 2025	214.79	217.19	217.20	213.65	-1.62	-0.75%
04 Aug 2025	216.41	212.97	218.00	211.39	4.30	2.03%
01 Aug 2025	212.11	212.20	213.88	207.30	-2.70	-1.26%
31 Jul 2025	214.81	212.50	219.69	208.00	12.30	6.07%
30 Jul 2025	202.51	204.35	204.81	199.74	-1.68	-0.82%
29 Jul 2025	204.19	205.36	205.85	202.46	0.19	0.09%
28 Jul 2025	204.00	204.55	204.89	202.59	-0.51	-0.25%
25 Jul 2025	204.51	203.00	205.47	201.85	2.45	1.21%
24 Jul 2025	202.06	200.80	202.73	199.88	0.70	0.35%
23 Jul 2025	201.36	203.38	203.38	199.87	-1.51	-0.74%
22 Jul 2025	202.87	199.82	203.60	198.64	4.05	2.04%
21 Jul 2025	198.82	200.27	200.62	197.99	-0.79	-0.40%
18 Jul 2025	199.61	197.65	199.78	195.71	2.61	1.32%
17 Jul 2025	197.00	193.65	199.49	192.29	2.81	1.45%
16 Jul 2025	194.19	192.37	194.66	191.09	1.97	1.02%
15 Jul 2025	192.22	191.17	194.06	190.55	1.14	0.60%
14 Jul 2025	191.08	183.00	192.75	183.00	-2.43	-1.26%
11 Jul 2025	193.51	194.01	197.33	191.47	-1.08	-0.56%
10 Jul 2025	194.59	198.35	200.23	187.00	-15.88	-7.55%
09 Jul 2025	210.47	179.27	213.14	176.78	31.57	17.65%
08 Jul 2025	178.90	175.42	179.21	175.15	4.08	2.33%
07 Jul 2025	174.82	175.10	176.16	173.91	-1.16	-0.66%
03 Jul 2025	175.98	173.85	176.98	173.85	2.67	1.54%
02 Jul 2025	173.31	172.90	173.75	171.65	0.24	0.14%
01 Jul 2025	173.07	171.74	173.91	170.14	0.73	0.42%
30 Jun 2025	172.34	170.47	172.94	168.23	3.04	1.80%
27 Jun 2025	169.30	169.62	171.51	167.84	-0.24	-0.14%
26 Jun 2025	169.54	169.36	172.28	168.14	0.94	0.56%
25 Jun 2025	168.60	169.93	170.22	166.82	-1.33	-0.78%
24 Jun 2025	169.93	167.50	170.14	166.22	3.47	2.08%
23 Jun 2025	166.46	166.82	167.00	163.74	-0.51	-0.31%
20 Jun 2025	166.97	166.57	168.63	165.80	0.40	0.24%
18 Jun 2025	166.57	166.92	168.11	165.99	-0.96	-0.57%
17 Jun 2025	167.53	171.75	172.32	167.31	-5.08	-2.94%
16 Jun 2025	172.61	170.24	173.12	170.24	3.27	1.93%
13 Jun 2025	169.34	169.04	170.99	168.10	-1.68	-0.98%
12 Jun 2025	171.02	170.44	171.47	169.70	0.02	0.01%
11 Jun 2025	171.00	171.45	172.20	170.05	0.08	0.05%
10 Jun 2025	170.92	170.31	171.46	169.17	0.73	0.43%
09 Jun 2025	170.19	170.85	171.64	169.84	-0.15	-0.09%
06 Jun 2025	170.34	168.92	170.51	168.79	2.53	1.51%
05 Jun 2025	167.81	168.20	169.82	167.60	-0.36	-0.21%
04 Jun 2025	168.17	168.50	169.00	167.46	0.05	0.03%
03 Jun 2025	168.12	166.63	168.25	165.50	1.37	0.82%
02 Jun 2025	166.75	166.87	167.72	164.66	-1.57	-0.93%
30 May 2025	168.32	167.70	168.85	166.45	0.39	0.23%
29 May 2025	167.93	168.71	168.71	166.36	0.55	0.33%
28 May 2025	167.38	170.87	171.34	167.15	-3.99	-2.33%
27 May 2025	171.37	171.20	171.75	169.31	2.60	1.54%
23 May 2025	168.77	167.64	169.73	167.33	-1.60	-0.94%
22 May 2025	170.37	169.09	171.28	168.21	1.24	0.73%
21 May 2025	169.13	171.42	172.73	169.06	-4.11	-2.37%
20 May 2025	173.24	172.12	174.26	171.50	0.85	0.49%
19 May 2025	172.39	170.32	172.90	169.48	-0.52	-0.30%
16 May 2025	172.91	171.35	173.05	169.94	1.11	0.65%
15 May 2025	171.80	170.26	172.07	170.03	0.33	0.19%
14 May 2025	171.47	170.30	172.19	169.52	0.51	0.30%
13 May 2025	170.96	170.47	172.75	170.08	0.45	0.26%
12 May 2025	170.51	167.98	170.90	167.43	7.49	4.59%
09 May 2025	163.02	168.06	168.06	162.64	-1.72	-1.04%
08 May 2025	164.74	161.26	166.11	159.97	3.69	2.29%
07 May 2025	161.05	159.63	161.41	158.94	2.33	1.47%
06 May 2025	158.72	159.19	162.40	158.14	-2.61	-1.62%
05 May 2025	161.33	158.64	162.95	158.64	1.24	0.77%
02 May 2025	160.09	159.04	162.92	157.64	3.75	2.40%
01 May 2025	156.34	160.21	160.59	151.67	1.37	0.88%
30 Apr 2025	154.97	151.66	155.33	149.99	1.32	0.86%
29 Apr 2025	153.65	151.84	154.21	151.84	1.82	1.20%
28 Apr 2025	151.83	153.95	155.81	151.34	-2.20	-1.43%
25 Apr 2025	154.03	150.78	154.13	150.44	2.39	1.58%
24 Apr 2025	151.64	146.88	152.06	146.19	3.94	2.67%
23 Apr 2025	147.70	147.61	151.17	146.77	3.89	2.70%
22 Apr 2025	143.81	141.89	143.97	140.70	4.19	3.00%
21 Apr 2025	139.62	142.19	142.27	138.32	-3.94	-2.74%
17 Apr 2025	143.56	144.38	144.87	142.92	-0.42	-0.29%
16 Apr 2025	143.98	144.62	146.94	141.33	-3.08	-2.09%
15 Apr 2025	147.06	146.62	148.52	146.54	0.52	0.35%
14 Apr 2025	146.54	147.09	147.91	145.19	1.22	0.84%
11 Apr 2025	145.32	143.62	145.75	140.66	1.56	1.09%
10 Apr 2025	143.76	144.86	146.73	139.34	-5.48	-3.67%
09 Apr 2025	149.24	134.61	149.62	133.38	12.50	9.14%
08 Apr 2025	136.74	142.72	145.11	134.26	-2.95	-2.11%
07 Apr 2025	139.69	136.91	144.81	134.16	-0.08	-0.06%
04 Apr 2025	139.77	145.85	145.85	139.66	-9.76	-6.53%
03 Apr 2025	149.53	151.83	152.86	146.90	-7.63	-4.85%
02 Apr 2025	157.16	154.74	158.42	154.60	0.96	0.61%
01 Apr 2025	156.20	154.19	156.44	153.20	1.25	0.81%
31 Mar 2025	154.95	153.76	155.40	151.92	0.15	0.10%
28 Mar 2025	154.80	159.93	160.62	154.27	-5.51	-3.44%
27 Mar 2025	160.31	161.11	161.38	158.65	-1.84	-1.13%
26 Mar 2025	162.15	162.68	163.91	161.00	-0.65	-0.40%
25 Mar 2025	162.80	162.62	163.30	161.14	1.35	0.84%
24 Mar 2025	161.45	161.41	163.06	160.41	1.61	1.01%
21 Mar 2025	159.84	158.83	160.93	157.60	-0.06	-0.04%
20 Mar 2025	159.90	160.20	161.60	159.32	-1.34	-0.83%
19 Mar 2025	161.24	159.61	162.44	159.61	1.22	0.76%
18 Mar 2025	160.02	158.14	160.08	157.78	1.23	0.77%
17 Mar 2025	158.79	155.53	160.30	154.79	2.99	1.92%
14 Mar 2025	155.80	155.13	156.25	153.21	2.50	1.63%
13 Mar 2025	153.30	155.79	156.92	151.80	-3.70	-2.36%
12 Mar 2025	157.00	158.42	159.87	155.94	-0.28	-0.18%
11 Mar 2025	157.28	160.33	160.78	156.38	-3.74	-2.32%
10 Mar 2025	161.02	160.77	162.70	159.41	-1.63	-1.00%
07 Mar 2025	162.65	160.09	163.09	158.12	2.09	1.30%
06 Mar 2025	160.56	160.04	161.89	159.18	-0.60	-0.37%
05 Mar 2025	161.16	158.02	161.56	157.39	2.72	1.72%
04 Mar 2025	158.44	159.04	160.31	155.53	-2.12	-1.32%
03 Mar 2025	160.56	165.00	165.01	159.56	-3.07	-1.88%
28 Feb 2025	163.63	163.43	163.76	160.81	0.88	0.54%
27 Feb 2025	162.75	163.63	165.62	162.22	-0.28	-0.17%
26 Feb 2025	163.03	162.99	165.10	162.40	0.31	0.19%
25 Feb 2025	162.72	162.69	165.01	161.54	0.14	0.09%
24 Feb 2025	162.58	162.12	163.97	160.53	0.93	0.58%
21 Feb 2025	161.65	165.81	165.92	161.02	-4.11	-2.48%
20 Feb 2025	165.76	169.81	169.81	164.43	-4.16	-2.45%
19 Feb 2025	169.92	170.44	170.44	167.37	-0.87	-0.51%
18 Feb 2025	170.79	171.17	172.09	169.00	-0.31	-0.18%
14 Feb 2025	171.10	168.00	171.31	166.69	3.17	1.89%
13 Feb 2025	167.93	166.94	168.01	165.09	1.36	0.82%
12 Feb 2025	166.57	166.40	167.49	164.68	-1.41	-0.84%
11 Feb 2025	167.98	166.82	169.99	166.82	-0.44	-0.26%
10 Feb 2025	168.42	170.33	171.59	165.97	-0.60	-0.35%
07 Feb 2025	169.02	172.75	173.92	167.65	-2.59	-1.51%
06 Feb 2025	171.61	182.76	185.05	169.73	-18.15	-9.56%
05 Feb 2025	189.76	190.99	193.48	189.01	-1.31	-0.69%
04 Feb 2025	191.07	191.57	193.44	190.68	1.19	0.63%
03 Feb 2025	189.88	190.00	190.92	185.00	-3.60	-1.86%
31 Jan 2025	193.48	192.86	195.23	191.84	1.47	0.77%
30 Jan 2025	192.01	190.58	194.12	190.23	2.93	1.55%
29 Jan 2025	189.08	190.06	190.42	187.27	-1.85	-0.97%
28 Jan 2025	190.93	189.14	192.75	187.79	2.45	1.30%
27 Jan 2025	188.48	187.93	191.68	187.41	-0.48	-0.25%
24 Jan 2025	188.96	189.07	190.27	188.50	-0.11	-0.06%
23 Jan 2025	189.07	186.77	189.07	186.49	1.14	0.61%
22 Jan 2025	187.93	188.05	189.56	187.72	0.03	0.02%
21 Jan 2025	187.90	189.55	190.04	184.82	0.11	0.06%
17 Jan 2025	187.79	189.53	189.53	187.31	0.82	0.44%
16 Jan 2025	186.97	185.90	187.67	185.08	1.60	0.86%
15 Jan 2025	185.37	189.16	189.26	185.24	-0.13	-0.07%
14 Jan 2025	185.50	183.41	185.83	183.39	3.08	1.69%
13 Jan 2025	182.42	181.06	183.07	180.92	0.04	0.02%
10 Jan 2025	182.38	182.22	184.68	180.82	-1.98	-1.07%
08 Jan 2025	184.36	183.09	184.90	182.25	1.27	0.69%
07 Jan 2025	183.09	185.87	186.13	181.31	-1.74	-0.94%
06 Jan 2025	184.83	185.21	186.41	184.46	0.29	0.16%
03 Jan 2025	184.54	183.72	185.15	183.00	1.53	0.84%
02 Jan 2025	183.01	184.41	184.96	181.61	-0.86	-0.47%
31 Dec 2024	183.87	184.62	184.62	182.74	0.21	0.11%
30 Dec 2024	183.66	183.15	184.35	181.44	-0.84	-0.46%
27 Dec 2024	184.50	185.03	186.19	182.54	-1.41	-0.76%
26 Dec 2024	185.91	186.67	186.76	185.32	-1.19	-0.64%
24 Dec 2024	187.10	186.11	187.25	184.84	1.85	1.00%
23 Dec 2024	185.25	186.68	186.68	184.11	-2.33	-1.24%
20 Dec 2024	187.58	185.51	188.80	185.23	0.45	0.24%
19 Dec 2024	187.13	190.19	192.05	186.96	-1.70	-0.90%
18 Dec 2024	188.83	196.90	197.16	187.85	-8.07	-4.10%
17 Dec 2024	196.90	199.89	199.89	196.55	-3.17	-1.58%
16 Dec 2024	200.07	198.90	201.77	196.63	1.39	0.70%
13 Dec 2024	198.68	201.05	202.12	197.72	-2.62	-1.30%
12 Dec 2024	201.30	202.21	203.09	200.57	-0.59	-0.29%
11 Dec 2024	201.89	199.68	202.75	199.54	3.54	1.78%
10 Dec 2024	198.35	198.76	200.22	197.55	-1.24	-0.62%
09 Dec 2024	199.59	200.68	201.60	199.39	-1.33	-0.66%
06 Dec 2024	200.92	202.19	202.80	200.00	0.06	0.03%
05 Dec 2024	200.86	200.96	201.29	199.51	-0.33	-0.16%
04 Dec 2024	201.19	200.50	202.78	199.85	0.99	0.49%
03 Dec 2024	200.20	198.71	200.45	198.06	0.82	0.41%
02 Dec 2024	199.38	198.70	200.34	196.25	-0.68	-0.34%
29 Nov 2024	200.06	199.45	200.45	197.53	1.05	0.53%
27 Nov 2024	199.01	198.39	199.42	197.03	-0.25	-0.13%
26 Nov 2024	199.26	200.49	200.68	198.46	-1.33	-0.66%
25 Nov 2024	200.59	197.81	201.66	197.81	2.95	1.49%
22 Nov 2024	197.64	192.65	197.83	191.98	4.89	2.54%
21 Nov 2024	192.75	190.76	193.84	189.10	4.25	2.25%
20 Nov 2024	188.50	189.00	189.46	186.96	-0.77	-0.41%
19 Nov 2024	189.27	187.15	189.84	186.89	0.01	0.01%
18 Nov 2024	189.26	189.74	190.51	187.50	-0.75	-0.39%
15 Nov 2024	190.01	190.59	191.76	188.74	-1.10	-0.58%
14 Nov 2024	191.11	193.57	195.56	190.65	-2.35	-1.21%
13 Nov 2024	193.46	192.44	195.10	192.11	0.54	0.28%
12 Nov 2024	192.92	193.05	194.59	192.19	-1.17	-0.60%
11 Nov 2024	194.09	192.76	197.58	192.23	1.26	0.65%
08 Nov 2024	192.83	189.39	193.75	183.73	2.78	1.46%
07 Nov 2024	190.05	193.85	196.99	189.44	-7.99	-4.03%
06 Nov 2024	198.04	195.01	199.48	194.29	8.05	4.24%

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

	2021-09-30	2022-09-30	2023-09-30	2024-09-30	2025-06-30
Beginning Cash Position	275960000.0	327047000.0	272888000.0	288798000.0	248322000.0
Capital Expenditure	-25263000.0	-25947000.0	-24614000.0	-18368000.0	-15989000.0
Cash Flow From Continuing Financing Activities	370264000.0	-264081000.0	268313000.0	-650725000.0	-861413000.0
Cash Flow From Continuing Investing Activities	-687859000.0	-201201000.0	-866115000.0	-124814000.0	-53896000.0
Cash Flow From Continuing Operating Activities	368809000.0	435326000.0	610861000.0	749984000.0	861780000.0
Change In Account Payable	25096000.0	6957000.0	15918000.0	-24368000.0	-37110000.0
Change In Accrued Expense		-6645000.0	7845000.0	8404000.0
Change In Income Tax Payable	13979000.0	-15329000.0	4639000.0	65006000.0	89210000.0
Change In Other Current Assets	-14206000.0	-40643000.0	6974000.0	-16137000.0	-650000.0
Change In Other Current Liabilities	-7129000.0	-13610000.0	-1929000.0	-13245000.0	-4676000.0
Change In Other Working Capital	-77944000.0	19169000.0	74249000.0	64417000.0	-35290000.0
Change In Payable	39075000.0	-8372000.0	20557000.0	40638000.0	52100000.0
Change In Payables And Accrued Expense	39075000.0	-15017000.0	28402000.0	49042000.0	60504000.0
Change In Receivables	-119418000.0	-165006000.0	-98607000.0	-34629000.0	7506000.0
Change In Tax Payable	13979000.0	-15329000.0	4639000.0	65006000.0	89210000.0
Change In Working Capital	-179622000.0	-215107000.0	9089000.0	49448000.0	27394000.0
Changes In Account Receivables	-119418000.0	-165006000.0	-98607000.0	-34629000.0	7506000.0
Changes In Cash	51214000.0	-29956000.0	13059000.0	-25555000.0	-53529000.0
Common Stock Issuance	21575000.0	21207000.0	21652000.0	25674000.0	26272000.0
Common Stock Payments	-30000000.0	-125000000.0	0.0	0.0	-224987000.0
Deferred Income Tax	-158105000.0	42963000.0	16676000.0	-39040000.0
Deferred Tax	-158105000.0	42963000.0	16676000.0	-39040000.0
Depreciation	122534000.0	122040000.0	137162000.0	141407000.0	138254000.0
Depreciation Amortization Depletion	122534000.0	122040000.0	137162000.0	141407000.0	138254000.0
Depreciation And Amortization	122534000.0	122040000.0	137162000.0	141407000.0	138254000.0
Effect Of Exchange Rate Changes	-127000.0	-24203000.0	2851000.0	3223000.0	5101000.0
End Cash Position	327047000.0	272888000.0	288798000.0	266466000.0	194793000.0
Financing Cash Flow	370264000.0	-264081000.0	268313000.0	-650725000.0	-861413000.0
Free Cash Flow	343546000.0	409379000.0	586247000.0	731616000.0	845791000.0
Gain Loss On Investment Securities	-68829000.0	31854000.0
Gain Loss On Sale Of Business	0.0	-29808000.0	0.0	0.0
Investing Cash Flow	-687859000.0	-201201000.0	-866115000.0	-124814000.0	-53896000.0
Issuance Of Capital Stock	21575000.0	21207000.0	21652000.0	25674000.0	26272000.0
Issuance Of Debt	600000000.0	264000000.0	1540000000.0	1084845000.0	1000000000.0
Long Term Debt Issuance	600000000.0	264000000.0	1540000000.0	1084845000.0	1000000000.0
Long Term Debt Payments	-168354000.0	-355297000.0	-1197536000.0	-1039003000.0	-1579915000.0
Net Business Purchase And Sale	-718030000.0	-250425000.0	-828425000.0	-93457000.0	-6532000.0
Net Common Stock Issuance	-8425000.0	-103793000.0	21652000.0	25674000.0	-198715000.0
Net Income From Continuing Operations	476923000.0	313081000.0	245540000.0	376333000.0	512727000.0
Net Intangibles Purchase And Sale	-550000.0	-6451000.0	-800000.0	-3990000.0
Net Investment Purchase And Sale	55434000.0	71763000.0	-13076000.0	-13078000.0	-31464000.0
Net Issuance Payments Of Debt	431646000.0	-91297000.0	342464000.0	45842000.0	-579915000.0
Net Long Term Debt Issuance	431646000.0	-91297000.0	342464000.0	45842000.0	-579915000.0
Net Other Financing Charges	-52957000.0	-68991000.0	-95803000.0	-722241000.0	-82783000.0
Net Other Investing Changes		3408000.0		89000.0
Net PPEPurchase And Sale	-24713000.0	-19496000.0	-23814000.0	-14378000.0	-11999000.0
Net Short Term Debt Issuance	432000000.0
Operating Cash Flow	368809000.0	435326000.0	610861000.0	749984000.0	861780000.0
Operating Gains Losses	-68829000.0	2046000.0
Other Non Cash Items	-1381000.0	-4560000.0	-4065000.0	-1625000.0	-1169000.0
Purchase Of Business	-718030000.0	-282943000.0	-828425000.0	-93457000.0	-6532000.0
Purchase Of Intangibles	-550000.0	-6451000.0	-800000.0	-3990000.0
Purchase Of Investment	-11562000.0	0.0	-13425000.0	-13078000.0	-27638000.0
Purchase Of PPE	-24713000.0	-19496000.0	-23814000.0	-14378000.0	-11999000.0
Repayment Of Debt	-168354000.0	-355297000.0	-1197536000.0	-1039003000.0	-1579915000.0
Repurchase Of Capital Stock	-30000000.0	-125000000.0	0.0	0.0	-224987000.0
Sale Of Business	0.0	32518000.0		0.0
Sale Of Investment	66996000.0	71763000.0	349000.0	0.0
Short Term Debt Issuance	600000000.0
Short Term Debt Payments	-168000000.0
Stock Based Compensation	177289000.0	174863000.0	206459000.0	223461000.0	223614000.0

Holidays

Historical Data

- Last 30 Years Annual Avg 11.44%

- CAGR 12.66%

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