- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 16.13%

- CAGR 13.76%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1992			4.03% 8	-9.38% 7.25	-5.66% 6.84	2.34% 7	-7.14% 6.5	-3.85% 6.25	18.08% 7.38	2.44% 7.56	3.31% 7.81	10.88% 8.66		8.00
1993	-2.54% 8.44	-5.21% 8	4.75% 8.38	4.77% 8.78	15.26% 10.12	12.45% 11.38	7.12% 12.19	-1.07% 12.06	-1.49% 11.88	8.42% 12.88	-12.19% 11.31	0.00% 11.31	30.60%	9.10
1994	-0.27% 11.28	-0.53% 11.22	-2.50% 10.94	-8.59% 10	-5.30% 9.47	-0.95% 9.38	2.56% 9.62	7.90% 10.38	8.96% 11.31	1.95% 11.53	-10.67% 10.3	6.21% 10.94	-3.27%	10.35
1995	3.38% 11.31	4.42% 11.81	1.10% 11.94	13.57% 13.56	0.00% 13.56	15.49% 15.66	2.94% 16.12	-10.05% 14.5	6.07% 15.38	21.91% 18.75	-8.00% 17.25	10.14% 19	73.67%	11.77
1996	-23.05% 14.62	12.04% 16.38	-2.32% 16	28.88% 20.62	8.54% 22.38	-11.17% 19.88	-6.34% 18.62	2.04% 19	21.37% 23.06	-2.43% 22.5	-1.69% 22.12	4.52% 23.12	21.68%	13.39
1997	-4.50% 22.08	-19.20% 17.84	-29.93% 12.5	27.52% 15.94	17.25% 18.69	-1.66% 18.38	-8.54% 16.81	2.97% 17.31	22.76% 21.25	-8.52% 19.44	5.76% 20.56	-13.04% 17.88	-22.66%	15.23
1998	-13.48% 15.47	12.93% 17.47	-6.24% 16.38	31.26% 21.5	-0.14% 21.47	6.57% 22.88	-16.96% 19	-31.26% 13.06	27.57% 16.66	35.77% 22.62	4.73% 23.69	14.48% 27.12	51.68%	17.33
1999	7.04% 29.03	-20.36% 23.12	16.26% 26.88	-12.35% 23.56	-5.81% 22.19	24.34% 27.59	9.06% 30.09	-7.05% 27.97	0.39% 28.08	10.97% 31.16	16.14% 36.19	-7.76% 33.38	23.08%	19.71
2000	-30.83% 23.09	-13.51% 19.97	22.08% 24.38	-13.86% 21	12.67% 23.66	-26.97% 17.28	-5.79% 16.28	13.82% 18.53	2.21% 18.94	-7.92% 17.44	11.81% 19.5	21.64% 23.72	-28.94%	22.42
2001	9.61% 26	4.46% 27.16	-13.59% 23.47	22.37% 28.72	-0.97% 28.44	-14.94% 24.19	6.99% 25.88	-10.86% 23.07	-13.05% 20.06	17.15% 23.5	17.06% 27.51	7.34% 29.53	24.49%	25.50
2002	-12.16% 25.94	-9.21% 23.55	17.11% 27.58	-18.20% 22.56	11.79% 25.22	8.68% 27.41	-21.96% 21.39	0.89% 21.58	-11.58% 19.08	-0.84% 18.92	37.37% 25.99	-11.20% 23.08	-21.84%	29.01
2003	-16.25% 19.33	5.48% 20.39	4.36% 21.28	14.24% 24.31	26.08% 30.65	1.04% 30.97	1.07% 31.3	8.95% 34.1	-9.35% 30.91	2.62% 31.72	-5.55% 29.96	13.02% 33.86	46.71%	33.00
2004	4.22% 35.29	-16.07% 29.62	-3.00% 28.73	-6.96% 26.73	10.74% 29.6	-3.95% 28.43	-11.19% 25.25	-36.79% 15.96	-1.25% 15.76	3.05% 16.24	8.56% 17.63	10.89% 19.55	-42.26%	37.54
2005	-13.04% 17	6.47% 18.1	0.00% 18.1	-9.17% 16.44	9.91% 18.07	-7.75% 16.67	11.04% 18.51	2.65% 19	-0.53% 18.9	0.26% 18.95	3.27% 19.57	2.50% 20.06	2.61%	42.71
2006	10.22% 22.11	-1.09% 21.87	2.19% 22.35	-2.33% 21.83	-6.41% 20.43	-8.13% 18.77	-4.64% 17.9	5.92% 18.96	4.01% 19.72	14.15% 22.51	13.51% 25.55	4.62% 26.73	33.25%	48.59
2007	-0.49% 26.6	-3.83% 25.58	2.54% 26.23	5.45% 27.66	-4.12% 26.52	-0.34% 26.43	-7.45% 24.46	11.69% 27.32	-0.88% 27.08	4.36% 28.26	-12.92% 24.61	5.36% 25.93	-2.99%	55.28
2008	-15.08% 22.02	5.40% 23.21	-2.15% 22.71	1.76% 23.11	14.02% 26.35	-9.30% 23.9	0.50% 24.02	-10.37% 21.53	-7.34% 19.95	-8.37% 18.28	-12.31% 16.03	15.53% 18.52	-28.58%	62.89
2009	-0.11% 18.5	0.70% 18.63	11.27% 20.73	5.07% 21.78	-10.56% 19.48	0.15% 19.51	2.41% 19.98	6.26% 21.23	5.61% 22.42	-1.78% 22.02	2.04% 22.47	-0.85% 22.28	20.30%	71.54
2010	-4.53% 21.27	2.96% 21.9	2.15% 22.37	1.30% 22.66	-5.47% 21.42	-2.57% 20.87	4.65% 21.84	4.67% 22.86	8.36% 24.77	3.27% 25.58	0.43% 25.69	4.75% 26.91	20.78%	81.38
2011	0.82% 27.13	2.17% 27.72	-0.25% 27.65	-0.94% 27.39	-0.18% 27.34	-5.96% 25.71	-6.77% 23.97	7.97% 25.88	-5.87% 24.36	10.06% 26.81	4.33% 27.97	-2.75% 27.2	1.08%	92.58
2012	7.24% 29.17	4.46% 30.47	0.62% 30.66	-2.12% 30.01	-1.53% 29.55	-0.41% 29.43	2.92% 30.29	9.05% 33.03	-0.12% 32.99	-2.39% 32.2	2.05% 32.86	-3.10% 31.84	17.06%	105.32
2013	5.03% 33.44	4.75% 35.03	2.43% 35.88	-0.86% 35.57	2.45% 36.44	-1.89% 35.75	3.61% 37.04	-2.11% 36.26	3.97% 37.7	-3.40% 36.42	0.58% 36.63	10.76% 40.57	27.42%	119.81
2014	-1.75% 39.86	1.35% 40.4	-4.93% 38.41	-2.06% 37.62	2.31% 38.49	0.86% 38.82	-2.70% 37.77	8.29% 40.9	-2.93% 39.7	3.22% 40.98	5.88% 43.39	0.18% 43.47	7.15%	136.30
2015	-1.10% 42.99	7.96% 46.41	-0.19% 46.32	1.21% 46.88	6.42% 49.89	1.52% 50.65	0.38% 50.84	-7.69% 46.93	-1.60% 46.18	8.23% 49.98	0.20% 50.08	-8.93% 45.61	4.92%	155.05
2016	-5.94% 42.9	4.31% 44.75	8.25% 48.44	-1.90% 47.52	8.73% 51.67	4.66% 54.08	0.15% 54.16	9.47% 59.29	0.10% 59.35	-0.07% 59.31	1.97% 60.48	-2.68% 58.86	29.05%	176.38
2017	6.85% 62.89	13.60% 71.44	0.97% 72.13	2.18% 73.7	1.59% 74.87	-2.59% 72.93	4.99% 76.57	5.03% 80.42	0.14% 80.53	7.44% 86.52	4.46% 90.38	-5.69% 85.24	44.82%	200.65
2018	8.65% 92.61	-8.57% 84.67	-1.69% 83.24	2.73% 85.51	2.99% 88.07	-2.84% 85.57	4.51% 89.43	14.21% 102.14	-3.46% 98.61	-9.21% 89.53	2.69% 91.94	-8.38% 84.24	-1.17%	228.26
2019	10.81% 93.35	8.92% 101.68	13.25% 115.15	5.15% 121.08	-3.83% 116.44	10.52% 128.69	3.16% 132.76	6.82% 141.81	-3.22% 137.25	-1.09% 135.75	3.90% 141.04	-1.30% 139.2	65.24%	259.67
2020	5.97% 147.51	-6.49% 137.93	-6.63% 128.79	22.00% 157.12	15.14% 180.91	7.79% 195	2.16% 199.22	11.08% 221.3	-3.31% 213.98	-0.06% 213.86	6.38% 227.5	13.95% 259.24	86.24%	295.40
2021	-1.46% 255.45	-4.01% 245.21	1.05% 247.78	-0.29% 247.06	2.95% 254.34	8.43% 275.79	4.42% 287.99	15.37% 332.24	-9.88% 299.41	11.28% 333.18	2.35% 341	8.06% 368.5	42.15%	336.05
2022	-15.74% 310.5	0.61% 312.39	6.68% 333.27	-13.95% 286.79	11.30% 319.2	-4.86% 303.7	21.01% 367.5	-5.84% 346.02	-11.71% 305.51	-4.24% 292.55	16.06% 339.54	-5.96% 319.29	-13.35%	382.29
2023	10.79% 353.75	2.83% 363.76	6.18% 386.25	-3.87% 371.32	22.53% 454.96	-4.30% 435.41	3.76% 451.8	1.57% 458.89	0.02% 458.97	2.28% 469.44	15.72% 543.23	-5.21% 514.91	61.27%	434.89
2024	3.58% 533.35	7.57% 573.73	-0.39% 571.5	-7.16% 530.59	5.69% 560.8	6.11% 595.06	-6.17% 558.32	-6.94% 519.58	-2.54% 506.39	1.43% 513.61	8.74% 558.49	-13.09% 485.36	-5.74%	494.73
2025	8.27% 525.48	-12.98% 457.28	-6.22% 428.85	7.03% 459.01	1.08% 463.98	10.50% 512.68	14.06% 584.76						20.48%	562.80

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	2:1	24 Sep 2003
Split	2:1	11 Sep 1995

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
18 Jul 2025	584.76	588.21	600.90	578.87	-4.25	-0.72%
17 Jul 2025	589.01	567.51	590.00	563.00	17.81	3.12%
16 Jul 2025	571.20	569.25	574.98	550.62	2.10	0.37%
15 Jul 2025	569.10	553.89	570.38	549.00	19.57	3.56%
14 Jul 2025	549.53	575.00	579.00	542.49	-9.75	-1.74%
11 Jul 2025	559.28	563.97	572.91	559.14	-6.91	-1.22%
10 Jul 2025	566.19	552.49	569.44	545.83	15.24	2.77%
09 Jul 2025	550.95	552.38	554.42	544.06	-0.56	-0.10%
08 Jul 2025	551.51	540.67	552.35	538.98	14.99	2.79%
07 Jul 2025	536.52	544.11	545.08	534.34	-12.22	-2.23%
03 Jul 2025	548.74	544.70	555.00	536.35	25.63	4.90%
02 Jul 2025	523.11	517.18	526.09	514.00	1.33	0.25%
01 Jul 2025	521.78	509.22	522.85	506.08	9.10	1.77%
30 Jun 2025	512.68	505.89	517.40	503.92	10.05	2.00%
27 Jun 2025	502.63	500.01	521.69	500.01	6.93	1.40%
26 Jun 2025	495.70	489.01	496.71	486.06	8.43	1.73%
25 Jun 2025	487.27	478.98	487.68	474.00	8.29	1.73%
24 Jun 2025	478.98	474.30	481.00	472.56	8.00	1.70%
23 Jun 2025	470.98	468.89	474.20	460.89	0.45	0.10%
20 Jun 2025	470.53	480.00	482.53	468.54	-3.09	-0.65%
18 Jun 2025	473.62	473.33	478.49	468.76	-1.78	-0.37%
17 Jun 2025	475.40	477.81	484.53	473.82	-4.01	-0.84%
16 Jun 2025	479.41	480.50	482.83	473.75	0.55	0.11%
13 Jun 2025	478.86	486.44	488.65	477.53	-16.13	-3.26%
12 Jun 2025	494.99	497.26	500.89	494.72	-5.74	-1.15%
11 Jun 2025	500.73	503.25	505.98	498.24	-3.67	-0.73%
10 Jun 2025	504.40	495.77	504.53	493.28	8.63	1.74%
09 Jun 2025	495.77	503.88	512.00	495.01	9.77	2.01%
06 Jun 2025	486.00	486.32	490.76	482.48	3.80	0.79%
05 Jun 2025	482.20	475.60	490.67	472.88	9.01	1.90%
04 Jun 2025	473.19	467.32	474.22	463.60	6.93	1.49%
03 Jun 2025	466.26	464.56	471.96	461.12	0.11	0.02%
02 Jun 2025	466.15	459.92	466.46	452.49	2.17	0.47%
30 May 2025	463.98	450.36	465.76	447.48	8.99	1.98%
29 May 2025	454.99	473.00	487.99	437.69	-7.44	-1.61%
28 May 2025	462.43	511.02	514.99	445.00	-49.36	-9.64%
27 May 2025	511.79	507.14	515.08	504.36	12.94	2.59%
23 May 2025	498.85	495.32	501.97	493.73	-4.63	-0.92%
22 May 2025	503.48	500.74	506.59	497.12	2.02	0.40%
21 May 2025	501.46	507.22	514.02	501.28	-14.15	-2.74%
20 May 2025	515.61	512.50	515.73	508.00	-0.40	-0.08%
19 May 2025	516.01	507.50	518.47	504.14	1.58	0.31%
16 May 2025	514.43	514.48	516.67	509.74	-0.05	-0.01%
15 May 2025	514.48	516.63	521.10	512.19	-3.18	-0.61%
14 May 2025	517.66	512.36	518.08	512.36	1.95	0.38%
13 May 2025	515.71	506.58	516.58	505.58	10.12	2.00%
12 May 2025	505.59	503.66	506.66	497.05	22.69	4.70%
09 May 2025	482.90	487.11	487.84	479.04	-1.60	-0.33%
08 May 2025	484.50	485.00	491.32	482.72	3.96	0.82%
07 May 2025	480.54	474.15	483.86	473.11	6.99	1.48%
06 May 2025	473.55	468.76	478.54	467.86	-3.86	-0.81%
05 May 2025	477.41	469.17	482.87	465.59	5.13	1.09%
02 May 2025	472.28	469.85	476.44	467.59	12.92	2.81%
01 May 2025	459.36	462.47	467.73	457.70	0.35	0.08%
30 Apr 2025	459.01	449.67	460.71	448.65	-1.76	-0.38%
29 Apr 2025	460.77	445.83	462.43	444.24	16.80	3.78%
28 Apr 2025	443.97	444.39	447.46	436.88	-2.65	-0.59%
25 Apr 2025	446.62	435.64	447.31	433.31	7.72	1.76%
24 Apr 2025	438.90	426.16	440.19	423.00	16.67	3.95%
23 Apr 2025	422.23	432.34	441.38	420.17	8.83	2.14%
22 Apr 2025	413.40	407.69	417.16	402.86	11.04	2.74%
21 Apr 2025	402.36	406.26	407.29	396.03	-10.96	-2.65%
17 Apr 2025	413.32	421.38	421.78	412.10	-2.33	-0.56%
16 Apr 2025	415.65	416.19	423.56	408.62	-10.00	-2.35%
15 Apr 2025	425.65	423.09	430.32	422.23	3.67	0.87%
14 Apr 2025	421.98	428.90	430.55	416.00	0.77	0.18%
11 Apr 2025	421.21	407.07	425.71	402.83	14.32	3.52%
10 Apr 2025	406.89	415.32	417.73	391.61	-21.81	-5.09%
09 Apr 2025	428.70	380.88	432.54	375.97	47.11	12.35%
08 Apr 2025	381.59	391.39	403.19	376.23	0.69	0.18%
07 Apr 2025	380.90	375.96	402.00	365.74	-7.23	-1.86%
04 Apr 2025	388.13	403.00	408.94	387.41	-29.63	-7.09%
03 Apr 2025	417.76	417.68	421.13	404.08	-20.79	-4.74%
02 Apr 2025	438.55	426.16	443.62	425.00	2.61	0.60%
01 Apr 2025	435.94	430.11	436.72	423.17	7.09	1.65%
31 Mar 2025	428.85	429.02	431.69	423.08	-9.10	-2.08%
28 Mar 2025	437.95	446.92	448.05	437.06	-8.28	-1.86%
27 Mar 2025	446.23	445.48	450.58	440.43	-3.67	-0.82%
26 Mar 2025	449.90	454.35	460.44	447.11	-7.33	-1.60%
25 Mar 2025	457.23	457.43	458.64	453.71	-0.54	-0.12%
24 Mar 2025	457.77	456.82	464.22	455.54	9.17	2.04%
21 Mar 2025	448.60	441.20	454.61	438.12	-1.39	-0.31%
20 Mar 2025	449.99	446.89	453.93	443.19	-0.29	-0.06%
19 Mar 2025	450.28	447.18	455.49	440.82	2.29	0.51%
18 Mar 2025	447.99	448.81	454.59	445.02	-5.52	-1.22%
17 Mar 2025	453.51	445.00	460.81	440.00	7.28	1.63%
14 Mar 2025	446.23	433.05	447.98	433.05	17.65	4.12%
13 Mar 2025	428.58	431.63	439.44	425.73	-3.88	-0.90%
12 Mar 2025	432.46	442.23	449.74	431.85	1.78	0.41%
11 Mar 2025	430.68	431.03	440.52	427.73	0.83	0.19%
10 Mar 2025	429.85	437.40	441.58	427.30	-21.03	-4.66%
07 Mar 2025	450.88	443.26	452.54	433.50	5.15	1.16%
06 Mar 2025	445.73	439.00	450.36	435.84	-2.23	-0.50%
05 Mar 2025	447.96	437.32	451.29	433.91	2.49	0.56%
04 Mar 2025	445.47	440.37	451.97	429.77	2.21	0.50%
03 Mar 2025	443.26	463.57	467.73	442.29	-14.02	-3.07%
28 Feb 2025	457.28	462.29	463.48	448.11	2.57	0.57%
27 Feb 2025	454.71	481.50	488.00	454.05	-15.75	-3.35%
26 Feb 2025	470.46	465.00	476.71	462.25	12.51	2.73%
25 Feb 2025	457.95	467.64	469.27	457.00	-12.13	-2.58%
24 Feb 2025	470.08	479.28	481.13	465.00	-4.76	-1.00%
21 Feb 2025	474.84	493.74	493.74	472.74	-19.13	-3.87%
20 Feb 2025	493.97	502.41	505.17	493.48	-7.01	-1.40%
19 Feb 2025	500.98	521.27	521.27	486.57	-24.02	-4.58%
18 Feb 2025	525.00	527.96	528.00	516.07	2.47	0.47%
14 Feb 2025	522.53	527.36	527.66	519.41	-5.76	-1.09%
13 Feb 2025	528.29	509.71	529.37	508.31	18.58	3.65%
12 Feb 2025	509.71	513.58	517.72	507.95	-19.43	-3.67%
11 Feb 2025	529.14	526.81	530.03	524.58	-2.19	-0.41%
10 Feb 2025	531.33	527.85	536.21	526.27	5.51	1.05%
07 Feb 2025	525.82	536.00	545.65	522.00	-7.36	-1.38%
06 Feb 2025	533.18	530.99	536.04	528.88	4.76	0.90%
05 Feb 2025	528.42	524.57	529.64	515.79	4.54	0.87%
04 Feb 2025	523.88	516.91	524.35	514.82	3.63	0.70%
03 Feb 2025	520.25	511.69	526.11	510.00	-5.23	-1.00%
31 Jan 2025	525.48	528.26	533.98	523.47	-0.88	-0.17%
30 Jan 2025	526.36	515.90	528.15	515.74	13.65	2.66%
29 Jan 2025	512.71	523.61	523.96	511.22	-13.41	-2.55%
28 Jan 2025	526.12	510.20	527.84	504.00	15.39	3.01%
27 Jan 2025	510.73	523.28	530.00	502.19	-35.46	-6.49%
24 Jan 2025	546.19	552.89	553.27	542.15	-5.35	-0.97%
23 Jan 2025	551.54	540.76	556.31	537.87	6.84	1.26%
22 Jan 2025	544.70	531.21	547.40	531.21	14.95	2.82%
21 Jan 2025	529.75	532.00	535.48	527.07	3.05	0.58%
17 Jan 2025	526.70	529.23	529.95	523.88	10.89	2.11%
16 Jan 2025	515.81	512.25	523.88	508.38	8.62	1.70%
15 Jan 2025	507.19	501.46	510.95	501.28	16.83	3.43%
14 Jan 2025	490.36	492.66	494.78	484.66	2.93	0.60%
13 Jan 2025	487.43	489.08	493.40	485.21	-5.11	-1.04%
10 Jan 2025	492.54	496.89	498.33	485.11	-9.46	-1.88%
08 Jan 2025	502.00	491.42	502.79	490.41	14.38	2.95%
07 Jan 2025	487.62	501.59	502.79	485.79	-13.44	-2.68%
06 Jan 2025	501.06	499.66	509.09	498.22	7.35	1.49%
03 Jan 2025	493.71	488.22	494.88	485.35	10.96	2.27%
02 Jan 2025	482.75	494.04	494.53	479.00	-2.61	-0.54%
31 Dec 2024	485.36	487.70	489.06	483.56	-1.38	-0.28%
30 Dec 2024	486.74	485.99	491.56	478.84	-4.17	-0.85%
27 Dec 2024	490.91	490.85	495.20	485.07	-4.91	-0.99%
26 Dec 2024	495.82	495.15	500.83	494.76	-4.34	-0.87%
24 Dec 2024	500.16	494.24	500.51	492.20	7.58	1.54%
23 Dec 2024	492.58	493.92	507.95	488.66	0.40	0.08%
20 Dec 2024	492.18	486.82	501.56	483.50	-1.17	-0.24%
19 Dec 2024	493.35	502.39	509.98	493.01	-1.08	-0.22%
18 Dec 2024	494.43	512.73	519.43	492.25	-17.44	-3.41%
17 Dec 2024	511.87	520.35	524.73	510.98	-10.24	-1.96%
16 Dec 2024	522.11	507.39	525.33	505.50	13.83	2.72%
13 Dec 2024	508.28	507.75	516.00	499.25	-3.45	-0.67%
12 Dec 2024	511.73	512.05	514.98	508.08	-0.33	-0.06%
11 Dec 2024	512.06	511.35	515.87	509.36	6.74	1.33%
10 Dec 2024	505.32	505.00	507.65	495.40	-3.17	-0.62%
09 Dec 2024	508.49	515.29	517.71	504.80	-8.79	-1.70%
06 Dec 2024	517.28	518.85	529.80	515.68	1.99	0.39%
05 Dec 2024	515.29	544.52	558.87	513.09	-72.71	-12.37%
04 Dec 2024	588.00	580.00	592.99	577.77	17.81	3.12%
03 Dec 2024	570.19	560.36	570.79	559.21	4.26	0.75%
02 Dec 2024	565.93	555.93	566.94	554.84	7.44	1.33%
29 Nov 2024	558.49	548.14	565.27	547.17	10.75	1.96%
27 Nov 2024	547.74	552.73	552.73	542.89	-6.21	-1.12%
26 Nov 2024	553.95	562.65	562.81	549.58	-7.92	-1.41%
25 Nov 2024	561.87	569.41	570.28	557.62	-3.20	-0.57%
22 Nov 2024	565.07	557.88	568.41	555.81	7.13	1.28%
21 Nov 2024	557.94	549.06	560.55	543.54	16.38	3.02%
20 Nov 2024	541.56	535.85	542.16	528.60	7.54	1.41%
19 Nov 2024	534.02	516.85	535.00	515.00	10.04	1.92%
18 Nov 2024	523.98	523.68	530.98	518.92	3.23	0.62%
15 Nov 2024	520.75	542.14	542.14	519.66	-27.56	-5.03%
14 Nov 2024	548.31	555.18	557.41	541.66	-9.65	-1.73%
13 Nov 2024	557.96	550.26	567.01	550.08	4.49	0.81%
12 Nov 2024	553.47	551.30	555.87	548.74	-2.79	-0.50%
11 Nov 2024	556.26	559.50	561.55	553.29	-5.29	-0.94%
08 Nov 2024	561.55	573.84	573.84	559.90	-12.04	-2.10%
07 Nov 2024	573.59	560.00	574.64	557.82	20.44	3.70%
06 Nov 2024	553.15	536.40	554.84	534.29	31.17	5.97%
05 Nov 2024	521.98	527.35	532.36	521.15	-2.54	-0.48%
04 Nov 2024	524.52	521.60	527.25	516.98	6.12	1.18%
01 Nov 2024	518.40	508.83	521.60	508.83	4.79	0.93%
31 Oct 2024	513.61	531.97	531.97	512.83	-22.81	-4.25%
30 Oct 2024	536.42	526.20	536.87	523.28	7.21	1.36%
29 Oct 2024	529.21	511.00	531.38	509.35	33.03	6.66%
28 Oct 2024	496.18	505.16	505.21	495.91	-5.40	-1.08%
25 Oct 2024	501.58	500.22	508.36	498.63	6.33	1.28%
24 Oct 2024	495.25	497.07	500.65	491.12	1.84	0.37%
23 Oct 2024	493.41	498.14	502.42	489.77	-9.00	-1.79%
22 Oct 2024	502.41	500.90	503.55	495.39	-3.18	-0.63%
21 Oct 2024	505.59	501.93	507.50	501.12	-1.44	-0.28%
18 Oct 2024	507.03	500.65	513.68	499.05	2.34	0.46%
17 Oct 2024	504.69	511.24	514.72	501.50	3.34	0.67%
16 Oct 2024	501.35	515.97	515.97	495.50	-16.21	-3.13%
15 Oct 2024	517.56	548.30	550.59	515.69	-27.90	-5.11%
14 Oct 2024	545.46	544.31	547.13	541.64	5.54	1.03%
11 Oct 2024	539.92	531.98	541.23	530.00	6.84	1.28%
10 Oct 2024	533.08	526.08	536.42	525.34	4.08	0.77%
09 Oct 2024	529.00	517.37	530.40	516.39	11.24	2.17%
08 Oct 2024	517.76	498.70	518.17	498.24	22.89	4.63%
07 Oct 2024	494.87	493.00	497.14	489.45	-4.25	-0.85%
04 Oct 2024	499.12	509.62	510.30	496.10	3.71	0.75%
03 Oct 2024	495.41	490.58	499.15	490.58	-1.41	-0.28%
02 Oct 2024	496.82	493.91	506.27	493.28	1.26	0.25%
01 Oct 2024	495.56	507.54	508.36	490.56	-10.83	-2.14%
30 Sep 2024	506.39	511.48	511.48	502.10	-6.92	-1.35%
27 Sep 2024	513.31	519.14	519.14	509.08	-2.09	-0.41%
26 Sep 2024	515.40	523.98	525.49	509.20	5.04	0.99%
25 Sep 2024	510.36	506.02	511.79	503.82	3.53	0.70%
24 Sep 2024	506.83	507.69	510.96	497.16	1.04	0.21%
23 Sep 2024	505.79	507.41	509.92	505.29	-0.86	-0.17%
20 Sep 2024	506.65	510.70	513.13	502.50	-7.47	-1.45%
19 Sep 2024	514.12	517.18	521.43	510.69	18.17	3.66%
18 Sep 2024	495.95	506.49	506.85	493.09	-6.30	-1.25%
17 Sep 2024	502.25	505.86	507.60	496.27	3.68	0.74%
16 Sep 2024	498.57	491.96	501.32	491.16	8.50	1.73%
13 Sep 2024	490.07	488.95	494.77	485.00	1.12	0.23%
12 Sep 2024	488.95	480.14	494.63	476.93	7.45	1.55%
11 Sep 2024	481.50	466.49	482.54	460.13	16.00	3.44%
10 Sep 2024	465.50	463.36	467.87	458.79	1.34	0.29%
09 Sep 2024	464.16	466.53	467.16	457.52	0.19	0.04%
06 Sep 2024	463.97	477.92	482.00	462.42	-12.06	-2.53%
05 Sep 2024	476.03	475.06	484.08	469.58	-1.50	-0.31%
04 Sep 2024	477.53	476.91	483.40	472.60	-3.69	-0.77%
03 Sep 2024	481.22	514.15	514.40	479.09	-38.36	-7.38%
30 Aug 2024	519.58	525.53	529.00	514.44	2.56	0.50%
29 Aug 2024	517.02	514.92	526.43	513.43	7.04	1.38%
28 Aug 2024	509.98	522.91	523.80	506.33	-11.80	-2.26%
27 Aug 2024	521.78	521.93	529.54	518.07	-4.13	-0.79%
26 Aug 2024	525.91	533.52	537.34	523.45	-13.48	-2.50%
23 Aug 2024	539.39	558.88	558.88	538.12	-8.67	-1.58%
22 Aug 2024	548.06	577.26	585.67	546.92	-16.62	-2.94%
21 Aug 2024	564.68	559.57	568.44	556.68	7.65	1.37%
20 Aug 2024	557.03	558.74	565.87	553.50	-1.19	-0.21%
19 Aug 2024	558.22	549.00	558.78	544.82	9.22	1.68%
16 Aug 2024	549.00	548.00	554.08	543.38	0.72	0.13%
15 Aug 2024	548.28	541.68	549.29	538.50	17.48	3.29%
14 Aug 2024	530.80	530.41	534.00	524.21	2.16	0.41%
13 Aug 2024	528.64	530.00	534.38	526.14	7.80	1.50%
12 Aug 2024	520.84	523.04	528.44	517.95	-3.89	-0.74%
09 Aug 2024	524.73	512.28	526.32	512.28	9.70	1.88%
08 Aug 2024	515.03	504.40	518.13	493.71	25.06	5.11%
07 Aug 2024	489.97	513.20	520.98	488.45	-9.42	-1.89%
06 Aug 2024	499.39	500.00	510.55	487.87	11.55	2.37%
05 Aug 2024	487.84	475.00	495.00	474.57	-17.94	-3.55%
02 Aug 2024	505.78	504.00	515.40	483.70	-34.89	-6.45%
01 Aug 2024	540.67	556.04	569.00	534.02	-17.65	-3.16%
31 Jul 2024	558.32	552.99	560.82	548.15	32.43	6.17%
30 Jul 2024	525.89	551.56	552.08	522.19	-21.63	-3.95%
29 Jul 2024	547.52	550.25	555.13	544.14	1.14	0.21%
26 Jul 2024	546.38	548.36	555.42	543.37	7.66	1.42%
25 Jul 2024	538.72	556.45	557.88	537.09	-14.61	-2.64%
24 Jul 2024	553.33	576.02	583.10	551.12	-35.00	-5.95%
23 Jul 2024	588.33	581.37	593.98	581.37	0.62	0.11%
22 Jul 2024	587.71	573.00	589.05	571.44	24.59	4.37%
19 Jul 2024	563.12	565.71	568.45	558.06	2.74	0.49%
18 Jul 2024	560.38	576.30	576.30	546.86	-10.00	-1.75%

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

	2020-10-31	2021-10-31	2022-10-31	2023-10-31	2024-10-31	2025-04-30
Beginning Cash Position		1237970000.0	1435183000.0	1419864000.0	1441187000.0	1511644000.0
Capital Expenditure		-95740000.0	-139082000.0	-191822000.0	-123161000.0	-140701000.0
Capital Expenditure Reported		-1976000.0	-2493000.0	-2204000.0	0.0
Cash Flow From Continuing Financing Activities		-748748000.0	-1116300000.0	-1196871000.0	-181297000.0	9927894000.0
Cash Flow From Continuing Investing Activities		-549030000.0	-572623000.0	-482101000.0	1223013000.0	1443196000.0
Cash Flow From Continuing Operating Activities		1492622000.0	1738900000.0	1703274000.0	1407029000.0	1226139000.0
Change In Inventory		-48046000.0	1320000.0	-123752000.0	-51449000.0	-30697000.0
Change In Other Current Assets		-153037000.0	-15283000.0	-100618000.0	-168255000.0	-99762000.0
Change In Other Current Liabilities		-82581000.0	-85828000.0	-73281000.0	-96966000.0	-96874000.0
Change In Other Working Capital		189180000.0	415895000.0	84643000.0	-64574000.0	38068000.0
Change In Payables And Accrued Expense		125133000.0	-34066000.0	170496000.0	187564000.0	87121000.0
Change In Prepaid Assets		-102174000.0	-89983000.0	-106396000.0	-410432000.0	-359309000.0
Change In Receivables		201706000.0	-251390000.0	-178432000.0	-103460000.0	-198447000.0
Change In Working Capital		130181000.0	-59335000.0	-327340000.0	-707572000.0	-659900000.0
Changes In Account Receivables		201706000.0	-251390000.0	-178432000.0	-103460000.0	-198447000.0
Changes In Cash		194844000.0	49977000.0	24302000.0	2448745000.0	12597229000.0
Common Stock Issuance		210719000.0	237956000.0	252986000.0	232212000.0	235409000.0
Common Stock Payments		-753081000.0	-1100000000.0	-1160724000.0	0.0
Deferred Income Tax		-128583000.0	-36913000.0	-211045000.0	-407649000.0	-473965000.0
Deferred Tax		-128583000.0	-36913000.0	-211045000.0	-407649000.0	-473965000.0
Depreciation Amortization Depletion		203676000.0	228405000.0	247120000.0	295065000.0	268017000.0
Depreciation And Amortization		203676000.0	228405000.0	247120000.0	295065000.0	268017000.0
Effect Of Exchange Rate Changes		2369000.0	-65296000.0	-2979000.0	8797000.0	14560000.0
End Cash Position		1435183000.0	1419864000.0	1441187000.0	3898729000.0	14108873000.0
Financing Cash Flow		-748748000.0	-1116300000.0	-1196871000.0	-181297000.0	9927894000.0
Free Cash Flow		1396882000.0	1599818000.0	1511452000.0	1283868000.0	1085438000.0
Gain Loss On Investment Securities					-55077000.0	2435000.0
Gain Loss On Sale Of Business			0.0	0.0	-868830000.0	-860531000.0
Gain Loss On Sale Of PPE	-1994000.0	86645000.0
Income Tax Paid Supplemental Data		149762000.0	167768000.0	97956000.0	68006000.0
Interest Paid Supplemental Data		3365000.0	1258000.0	996000.0	814000.0
Investing Cash Flow		-549030000.0	-572623000.0	-482101000.0	1223013000.0	1443196000.0
Issuance Of Capital Stock		210719000.0	237956000.0	252986000.0	232212000.0	235409000.0
Issuance Of Debt	276489000.0	0.0	0.0
Long Term Debt Issuance	276489000.0	0.0	0.0
Long Term Debt Payments		-28061000.0	-76838000.0	-2603000.0	-2607000.0	-2593000.0
Net Business Purchase And Sale		-296017000.0	-422374000.0	-297692000.0	1289631000.0	1499270000.0
Net Common Stock Issuance		-542362000.0	-862044000.0	-907738000.0	232212000.0	235409000.0
Net Income From Continuing Operations		756359000.0	978436000.0	1218125000.0	2235810000.0	2143035000.0
Net Investment Purchase And Sale		-156473000.0	-9967000.0	7413000.0	56543000.0	10959000.0
Net Issuance Payments Of Debt		-28061000.0	-76838000.0	-2603000.0	-2607000.0	10031871000.0
Net Long Term Debt Issuance		-28061000.0	-76838000.0	-2603000.0	-2607000.0	10031871000.0
Net Other Financing Charges		-178325000.0	-177418000.0	-286530000.0	-410902000.0	-339386000.0
Net Other Investing Changes		-800000.0	-1200000.0
Net PPEPurchase And Sale		-93764000.0	-136589000.0	-189618000.0	-123161000.0	-66422000.0
Net Short Term Debt Issuance	276489000.0	0.0
Operating Cash Flow		1492622000.0	1738900000.0	1703274000.0	1407029000.0	1226139000.0
Operating Gains Losses	-1994000.0	86645000.0			-923907000.0	-909481000.0
Other Non Cash Items		167202000.0	172755000.0	193190000.0	203242000.0	110741000.0
Provisionand Write Offof Assets		18515000.0	-3477000.0	19932000.0	19724000.0	25677000.0
Purchase Of Business		-296017000.0	-422374000.0	-297692000.0	-156947000.0	-17390000.0
Purchase Of Investment		-169323000.0	-104245000.0	-131514000.0	-138114000.0	-122319000.0
Purchase Of PPE		-93764000.0	-136589000.0	-189618000.0	-123161000.0	-140701000.0
Repayment Of Debt		-28061000.0	-76838000.0	-2603000.0	-2607000.0	-2593000.0
Repurchase Of Capital Stock		-753081000.0	-1100000000.0	-1160724000.0	0.0
Sale Of Business			0.0	0.0	1446578000.0	1516660000.0
Sale Of Investment		12850000.0	94278000.0	138927000.0	194657000.0	133278000.0
Sale Of PPE	0.0
Short Term Debt Issuance	276489000.0	0.0
Stock Based Compensation		345272000.0	459029000.0	563292000.0	692316000.0	722015000.0

Holidays

Historical Data

- Last 30 Years Annual Avg 16.13%

- CAGR 13.76%

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