- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 22.89%

- CAGR 12.77%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1990								-25.32% 1.15	-2.61% 1.12	4.46% 1.17	1.71% 1.19	29.41% 1.54		1.15
1991	32.47% 2.04	-5.88% 1.92	31.25% 2.52	-0.79% 2.5	-1.60% 2.46	-4.47% 2.35	11.49% 2.62	-1.53% 2.58	8.14% 2.79	3.23% 2.88	-11.81% 2.54	9.84% 2.79	81.17%	1.30
1992	-13.26% 2.42	-17.36% 2	-8.50% 1.83	0.00% 1.83	-11.48% 1.62	-9.88% 1.46	-5.48% 1.38	-9.42% 1.25	-3.20% 1.21	9.92% 1.33	17.29% 1.56	-8.97% 1.42	-49.10%	1.47
1993	11.27% 1.58	-15.82% 1.33	0.00% 1.33	9.77% 1.46	-2.74% 1.42	17.61% 1.67	14.97% 1.92	10.42% 2.12	-4.72% 2.02	-12.38% 1.77	3.39% 1.83	-19.13% 1.48	4.23%	1.66
1994	8.11% 1.6	4.37% 1.67	-7.78% 1.54	9.74% 1.69	-8.28% 1.55	0.65% 1.56	26.92% 1.98	9.60% 2.17	9.68% 2.38	-1.26% 2.35	-5.11% 2.23	23.32% 2.75	85.81%	1.87
1995	6.55% 2.93	1.02% 2.96	7.09% 3.17	0.00% 3.17	24.92% 3.96	19.44% 4.73	19.87% 5.67	-5.64% 5.35	-21.31% 4.21	-21.85% 3.29	3.34% 3.4	-8.82% 3.1	12.73%	2.11
1996	-13.87% 2.67	27.34% 3.4	12.06% 3.81	5.51% 4.02	0.00% 4.02	-20.15% 3.21	-5.92% 3.02	-0.66% 3	-7.67% 2.77	-14.80% 2.36	-2.97% 2.29	-16.16% 1.92	-38.06%	2.38
1997	16.15% 2.23	-2.69% 2.17	-9.68% 1.96	-1.02% 1.94	31.96% 2.56	15.63% 2.96	-2.70% 2.88	-2.43% 2.81	16.37% 3.27	3.36% 3.38	4.44% 3.53	3.12% 3.64	89.58%	2.68
1998	-11.81% 3.21	3.74% 3.33	-10.81% 2.97	3.70% 3.08	6.49% 3.28	-17.68% 2.7	-25.19% 2.02	-15.35% 1.71	-1.75% 1.68	-20.83% 1.33	12.03% 1.49	-18.79% 1.21	-66.76%	3.02
1999	17.36% 1.42	-2.82% 1.38	17.39% 1.62	19.14% 1.93	7.77% 2.08	3.37% 2.15	-6.98% 2	-5.50% 1.89	-5.82% 1.78	52.25% 2.71	3.69% 2.81	28.11% 3.6	197.52%	3.41
2000	-11.94% 3.17	26.18% 4	7.25% 4.29	7.23% 4.6	60.00% 7.36	10.60% 8.14	-11.43% 7.21	-3.88% 6.93	-46.18% 3.73	6.17% 3.96	-9.60% 3.58	11.73% 4	11.11%	3.85
2001	-6.75% 3.73	-21.45% 2.93	7.85% 3.16	-13.29% 2.74	18.61% 3.25	0.00% 3.25	-2.46% 3.17	-13.25% 2.75	-7.64% 2.54	15.35% 2.93	-4.10% 2.81	-3.91% 2.7	-32.50%	4.34
2002	-7.41% 2.5	-13.20% 2.17	27.65% 2.77	0.00% 2.77	7.94% 2.99	-13.71% 2.58	-15.50% 2.18	6.88% 2.33	-29.18% 1.65	32.12% 2.18	6.88% 2.33	-10.73% 2.08	-22.96%	4.89
2003	30.77% 2.72	2.57% 2.79	13.26% 3.16	32.91% 4.2	6.90% 4.49	-14.48% 3.84	18.75% 4.56	-2.19% 4.46	-13.90% 3.84	19.79% 4.6	9.78% 5.05	22.97% 6.21	198.56%	5.51
2004	-0.32% 6.19	-10.82% 5.52	3.99% 5.74	9.06% 6.26	7.99% 6.76	2.81% 6.95	-0.14% 6.94	-0.72% 6.89	14.66% 7.9	-9.24% 7.17	10.04% 7.89	4.69% 8.26	33.01%	6.21
2005	7.63% 8.89	1.35% 9.01	-6.22% 8.45	1.78% 8.6	15.58% 9.94	-2.01% 9.74	0.00% 9.74	-6.26% 9.13	-7.78% 8.42	-14.25% 7.22	12.88% 8.15	8.83% 8.87	7.38%	7.00
2006	12.85% 10.01	2.20% 10.23	10.07% 11.26	5.24% 11.85	-3.12% 11.48	-2.79% 11.16	7.62% 12.01	1.92% 12.24	-3.84% 11.77	-1.78% 11.56	3.72% 11.99	5.75% 12.68	42.95%	7.89
2007	11.59% 14.15	-6.50% 13.23	1.44% 13.42	6.86% 14.34	1.81% 14.6	10.27% 16.1	2.55% 16.51	6.97% 17.66	10.99% 19.6	6.38% 20.85	-11.13% 18.53	-18.40% 15.12	19.24%	8.90
2008	-12.50% 13.23	3.33% 13.67	4.61% 14.3	14.69% 16.4	21.46% 19.92	-10.39% 17.85	-7.00% 16.6	1.93% 16.92	-23.58% 12.93	-20.49% 10.28	-0.97% 10.18	6.19% 10.81	-28.51%	10.04
2009	-31.45% 7.41	-4.86% 7.05	8.37% 7.64	40.31% 10.72	-10.54% 9.59	2.29% 9.81	20.80% 11.85	7.43% 12.73	-6.13% 11.95	-12.30% 10.48	6.49% 11.16	12.90% 12.6	16.56%	11.32
2010	-9.21% 11.44	17.48% 13.44	6.85% 14.36	13.86% 16.35	-12.17% 14.36	-2.51% 14	1.36% 14.19	-0.92% 14.06	24.61% 17.52	2.28% 17.92	3.91% 18.62	7.25% 19.97	58.49%	12.77
2011	15.37% 23.04	6.68% 24.58	2.81% 25.27	-7.32% 23.42	-6.75% 21.84	-9.25% 19.82	-10.24% 17.79	4.38% 18.57	-9.69% 16.77	20.45% 20.2	6.63% 21.54	0.74% 21.7	8.66%	14.40
2012	7.93% 23.42	7.39% 25.15	8.19% 27.21	-0.51% 27.07	-12.89% 23.58	-2.46% 23	-3.78% 22.13	10.75% 24.51	-2.77% 23.83	-1.05% 23.58	17.98% 27.82	7.44% 29.89	37.74%	16.24
2013	4.55% 31.25	-4.90% 29.72	0.81% 29.96	-4.07% 28.74	-2.92% 27.9	-6.85% 25.99	9.81% 28.54	-11.53% 25.25	17.66% 29.71	-3.97% 28.53	11.81% 31.9	8.78% 34.7	16.09%	18.31
2014	-6.83% 32.33	18.00% 38.15	1.89% 38.87	-1.13% 38.43	-6.14% 36.07	2.44% 36.95	-16.37% 30.9	7.64% 33.26	-8.30% 30.5	-11.93% 26.86	4.73% 28.13	-5.65% 26.54	-23.52%	20.65
2015	-10.17% 23.84	9.65% 26.14	-3.60% 25.2	0.91% 25.43	-7.83% 23.44	0.09% 23.46	-1.53% 23.1	-18.18% 18.9	-13.12% 16.42	38.55% 22.75	0.66% 22.9	-6.33% 21.45	-19.18%	23.29
2016	-10.07% 19.29	20.58% 23.26	6.62% 24.8	-3.43% 23.95	6.81% 25.58	-4.77% 24.36	8.54% 26.44	3.63% 27.4	4.23% 28.56	-3.22% 27.64	1.99% 28.19	6.95% 30.15	40.56%	26.26
2017	-1.76% 29.62	4.76% 31.03	3.16% 32.01	10.68% 35.43	1.72% 36.04	-1.03% 35.67	4.93% 37.43	3.34% 38.68	1.47% 39.25	4.15% 40.88	2.72% 41.99	-3.22% 40.64	34.79%	29.61
2018	8.51% 44.1	-13.99% 37.93	-5.40% 35.88	-3.57% 34.6	-4.45% 33.06	-0.67% 32.84	7.49% 35.3	19.26% 42.1	3.23% 43.46	-13.99% 37.38	1.74% 38.03	-13.46% 32.91	-19.02%	33.39
2019	14.43% 37.66	6.24% 40.01	0.97% 40.4	1.04% 40.82	-2.25% 39.9	13.06% 45.11	-6.32% 42.26	-11.22% 37.52	3.44% 38.81	2.65% 39.84	1.73% 40.53	2.86% 41.69	26.68%	37.65
2020	1.99% 42.52	-7.15% 39.48	-19.38% 31.83	8.80% 34.63	12.97% 39.12	10.40% 43.19	3.06% 44.51	17.75% 52.41	-7.08% 48.7	-1.17% 48.13	24.39% 59.87	11.52% 66.77	60.16%	42.46
2021	-1.29% 65.91	12.49% 74.14	4.92% 77.79	5.41% 82	-5.13% 77.79	5.19% 81.83	4.48% 85.5	10.20% 94.22	-12.70% 82.25	6.22% 87.37	-1.72% 85.87	1.54% 87.19	30.58%	47.88
2022	-17.24% 72.16	-3.34% 69.75	3.43% 72.14	-7.54% 66.7	2.02% 68.05	-14.43% 58.23	19.23% 69.43	-8.90% 63.25	-14.20% 54.27	10.85% 60.16	-0.68% 59.75	-15.38% 50.56	-42.01%	53.99
2023	14.83% 58.06	-10.33% 52.06	0.69% 52.42	-10.15% 47.1	-0.91% 46.67	13.43% 52.94	1.62% 53.8	1.84% 54.79	-1.70% 53.86	-12.50% 47.13	-1.55% 46.4	14.66% 53.2	5.22%	60.88
2024	-4.40% 50.86	20.31% 61.19	5.18% 64.36	-6.67% 60.07	-7.31% 55.68	0.43% 55.92	-2.47% 54.54	3.94% 56.69	9.53% 62.09	-2.56% 60.5	20.61% 72.97	-3.17% 70.66	32.82%	68.65
2025	6.09% 74.96	-3.98% 71.98	-8.79% 65.65	-5.35% 62.14	14.69% 71.27	6.61% 75.98	10.41% 83.89	-3.66% 80.82	1.03% 81.65	-2.33% 79.75	-1.17% 78.82		11.55%	77.42

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	2:1	21 Mar 2013
Split	2:1	23 Feb 2007
Split	3:2	05 Mar 2004

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
07 Nov 2025	78.82	80.58	81.21	78.11	0.22	0.28%
04 Nov 2025	78.60	78.88	79.27	77.90	-0.97	-1.22%
03 Nov 2025	79.57	79.80	79.94	78.62	-0.18	-0.23%
31 Oct 2025	79.75	78.91	80.51	78.82	0.88	1.12%
30 Oct 2025	78.87	79.29	80.45	78.64	-0.52	-0.65%
29 Oct 2025	79.39	80.25	80.94	78.82	-1.11	-1.38%
28 Oct 2025	80.50	81.12	81.62	80.35	-0.62	-0.76%
27 Oct 2025	81.12	82.22	82.47	80.50	-0.30	-0.37%
24 Oct 2025	81.42	81.98	82.19	81.11	0.72	0.89%
23 Oct 2025	80.70	79.22	81.15	78.50	1.60	2.02%
22 Oct 2025	79.10	79.44	80.32	78.59	-0.55	-0.69%
21 Oct 2025	79.65	78.58	80.01	78.28	1.07	1.36%
20 Oct 2025	78.58	78.14	79.03	77.55	1.18	1.52%
17 Oct 2025	77.40	77.90	78.25	76.80	-0.47	-0.60%
16 Oct 2025	77.87	78.96	79.11	77.43	-0.85	-1.08%
15 Oct 2025	78.72	79.24	79.66	77.64	0.68	0.87%
14 Oct 2025	78.04	75.65	78.65	75.40	0.98	1.27%
13 Oct 2025	77.06	76.65	77.40	76.28	1.43	1.89%
10 Oct 2025	75.63	79.37	79.54	75.47	-3.56	-4.50%
09 Oct 2025	79.19	80.40	80.55	78.67	-1.28	-1.59%
08 Oct 2025	80.47	79.73	81.05	79.43	1.17	1.48%
07 Oct 2025	79.30	81.38	81.38	79.05	-1.51	-1.87%
06 Oct 2025	80.81	80.99	81.54	80.33	0.09	0.11%
03 Oct 2025	80.72	80.65	81.33	80.33	0.51	0.64%
02 Oct 2025	80.21	79.64	80.36	79.27	0.80	1.01%
01 Oct 2025	79.41	81.06	81.09	78.81	-2.24	-2.74%
30 Sep 2025	81.65	81.80	82.28	80.72	-0.30	-0.37%
29 Sep 2025	81.95	82.00	82.48	81.55	0.71	0.87%
26 Sep 2025	81.24	80.30	81.34	79.81	1.26	1.58%
25 Sep 2025	79.98	79.07	80.09	78.28	0.10	0.13%
24 Sep 2025	79.88	82.08	82.08	79.71	-2.16	-2.63%
23 Sep 2025	82.04	82.28	82.72	81.21	-0.11	-0.13%
22 Sep 2025	82.15	82.61	82.62	80.78	-0.63	-0.76%
19 Sep 2025	82.78	82.47	83.18	81.51	1.12	1.37%
18 Sep 2025	81.66	80.11	81.84	80.03	2.02	2.54%
17 Sep 2025	79.64	80.99	81.29	78.77	-1.25	-1.55%
16 Sep 2025	80.89	80.90	81.26	80.46	-0.12	-0.15%
15 Sep 2025	81.01	80.88	82.04	80.56	0.13	0.16%
12 Sep 2025	80.88	82.69	82.69	80.46	-1.97	-2.38%
11 Sep 2025	82.85	80.76	83.68	80.44	2.69	3.36%
10 Sep 2025	80.16	80.06	81.14	79.70	0.10	0.12%
09 Sep 2025	80.06	81.31	81.49	79.78	-1.23	-1.51%
08 Sep 2025	81.29	81.05	81.36	80.30	0.55	0.68%
05 Sep 2025	80.74	80.02	80.96	79.51	1.03	1.29%
04 Sep 2025	79.71	78.95	79.74	78.37	1.11	1.41%
03 Sep 2025	78.60	78.18	78.64	77.88	0.03	0.04%
02 Sep 2025	78.57	79.64	80.25	78.22	-2.25	-2.78%
29 Aug 2025	80.82	82.16	82.19	80.63	-1.39	-1.69%
28 Aug 2025	82.21	82.41	82.81	82.16	0.03	0.04%
27 Aug 2025	82.18	81.55	82.31	81.45	0.74	0.91%
26 Aug 2025	81.44	81.38	81.63	80.57	0.01	0.01%
25 Aug 2025	81.43	82.44	82.94	81.38	-1.15	-1.39%
22 Aug 2025	82.58	80.91	83.03	80.55	2.31	2.88%
21 Aug 2025	80.27	79.84	80.48	79.46	0.07	0.09%
20 Aug 2025	80.20	81.12	81.12	78.79	-0.92	-1.13%
19 Aug 2025	81.12	82.88	83.66	80.92	-1.68	-2.03%
18 Aug 2025	82.80	81.71	82.85	81.22	0.56	0.68%
15 Aug 2025	82.24	83.74	83.74	81.89	-1.43	-1.71%
14 Aug 2025	83.67	84.12	84.12	83.24	-0.80	-0.95%
13 Aug 2025	84.47	83.87	84.55	83.44	0.86	1.03%
12 Aug 2025	83.61	82.93	83.65	82.06	1.02	1.24%
11 Aug 2025	82.59	83.77	84.64	82.37	-1.18	-1.41%
08 Aug 2025	83.77	83.19	84.65	82.29	1.25	1.51%
07 Aug 2025	82.52	85.04	85.42	81.85	-1.61	-1.91%
06 Aug 2025	84.13	86.17	87.50	81.42	1.43	1.73%
05 Aug 2025	82.70	84.25	84.29	82.11	-1.55	-1.84%
04 Aug 2025	84.25	83.26	84.37	82.49	1.61	1.95%
01 Aug 2025	82.64	82.49	82.74	80.23	-1.25	-1.49%
31 Jul 2025	83.89	85.08	85.99	83.63	-1.30	-1.53%
30 Jul 2025	85.19	84.84	85.84	84.37	0.50	0.59%
29 Jul 2025	84.69	85.22	85.86	83.75	-0.38	-0.45%
28 Jul 2025	85.07	85.31	86.42	84.65	-0.17	-0.20%
25 Jul 2025	85.24	84.54	85.30	84.07	1.05	1.25%
24 Jul 2025	84.19	83.22	84.31	82.57	0.57	0.68%
23 Jul 2025	83.62	82.34	83.81	82.30	1.10	1.33%
22 Jul 2025	82.52	80.56	82.66	80.27	1.09	1.34%
21 Jul 2025	81.43	82.04	82.25	81.21	-0.61	-0.74%
18 Jul 2025	82.04	82.44	82.44	81.69	0.02	0.02%
17 Jul 2025	82.02	80.47	82.14	80.03	1.35	1.67%
16 Jul 2025	80.67	79.93	80.78	79.14	1.20	1.51%
15 Jul 2025	79.47	80.61	80.63	79.42	-0.73	-0.91%
14 Jul 2025	80.20	79.91	80.32	79.44	0.21	0.26%
11 Jul 2025	79.99	80.19	80.38	79.68	-0.84	-1.04%
10 Jul 2025	80.83	79.88	81.66	79.41	1.21	1.52%
09 Jul 2025	79.62	79.80	79.80	78.22	0.30	0.38%
08 Jul 2025	79.32	78.86	79.58	78.83	0.69	0.88%
07 Jul 2025	78.63	78.20	79.32	78.05	-0.25	-0.32%
03 Jul 2025	78.88	78.05	78.99	77.89	1.02	1.31%
02 Jul 2025	77.86	76.49	77.89	76.26	1.40	1.83%
01 Jul 2025	76.46	75.49	77.06	75.31	0.48	0.63%
30 Jun 2025	75.98	75.71	76.35	75.13	0.33	0.44%
27 Jun 2025	75.65	75.12	75.83	74.80	0.62	0.83%
26 Jun 2025	75.03	74.50	75.28	74.03	0.91	1.23%
25 Jun 2025	74.12	73.88	74.33	73.38	0.41	0.56%
24 Jun 2025	73.71	73.21	73.82	72.84	1.00	1.38%
23 Jun 2025	72.71	71.62	72.74	71.18	0.90	1.25%
20 Jun 2025	71.81	72.05	72.21	71.11	0.11	0.15%
18 Jun 2025	71.70	71.83	72.48	71.58	-0.06	-0.08%
17 Jun 2025	71.76	72.18	72.82	71.50	-1.12	-1.54%
16 Jun 2025	72.88	71.68	73.16	71.55	1.80	2.53%
13 Jun 2025	71.08	71.10	72.12	70.01	-1.28	-1.77%
12 Jun 2025	72.36	72.37	72.83	71.94	-0.18	-0.25%
11 Jun 2025	72.54	73.16	73.50	72.37	-0.26	-0.36%
10 Jun 2025	72.80	72.47	72.99	72.22	0.44	0.61%
09 Jun 2025	72.36	72.57	72.70	72.12	0.14	0.19%
06 Jun 2025	72.22	72.00	72.36	70.57	1.06	1.49%
05 Jun 2025	71.16	71.82	71.93	70.75	-0.51	-0.71%
04 Jun 2025	71.67	72.25	72.25	71.14	-0.05	-0.07%
03 Jun 2025	71.72	70.87	72.20	70.65	0.88	1.24%
02 Jun 2025	70.84	70.94	71.27	69.79	-0.43	-0.60%
30 May 2025	71.27	71.30	71.54	70.47	-0.39	-0.54%
29 May 2025	71.66	71.53	71.78	71.04	0.15	0.21%
28 May 2025	71.51	72.00	72.22	71.41	-0.41	-0.57%
27 May 2025	71.92	71.53	72.20	70.89	1.37	1.94%
23 May 2025	70.55	69.52	70.79	69.33	-0.24	-0.34%
22 May 2025	70.79	70.54	71.24	70.15	0.03	0.04%
21 May 2025	70.76	71.69	72.30	70.56	-1.55	-2.14%
20 May 2025	72.31	71.54	72.39	71.50	0.62	0.86%
19 May 2025	71.69	70.73	71.87	70.73	-0.20	-0.28%
16 May 2025	71.89	71.24	72.04	70.83	0.65	0.91%
15 May 2025	71.24	71.16	71.66	70.74	-0.03	-0.04%
14 May 2025	71.27	71.53	72.24	70.96	0.02	0.03%
13 May 2025	71.25	70.60	71.84	70.60	0.71	1.01%
12 May 2025	70.54	71.65	71.97	70.40	2.42	3.55%
09 May 2025	68.12	67.93	68.31	67.40	0.74	1.10%
08 May 2025	67.38	67.03	68.01	66.21	1.08	1.63%
07 May 2025	66.30	63.45	66.83	62.00	2.98	4.71%
06 May 2025	63.32	63.33	64.02	62.93	-0.77	-1.20%
05 May 2025	64.09	63.79	64.70	63.79	-0.50	-0.77%
02 May 2025	64.59	63.76	64.70	63.40	2.05	3.28%
01 May 2025	62.54	62.68	63.45	62.09	0.40	0.64%
30 Apr 2025	62.14	60.61	62.30	60.18	0.19	0.31%
29 Apr 2025	61.95	61.17	62.26	60.89	0.50	0.81%
28 Apr 2025	61.45	61.81	62.49	60.78	-0.26	-0.42%
25 Apr 2025	61.71	61.18	62.02	61.09	0.06	0.10%
24 Apr 2025	61.65	59.60	61.73	59.60	2.14	3.60%
23 Apr 2025	59.51	60.16	61.75	59.30	1.50	2.59%
22 Apr 2025	58.01	56.99	58.24	56.33	1.79	3.18%
21 Apr 2025	56.22	57.53	57.71	55.55	-2.01	-3.45%
17 Apr 2025	58.23	58.96	58.96	57.99	-0.05	-0.09%
16 Apr 2025	58.28	58.55	59.02	57.43	-1.31	-2.20%
15 Apr 2025	59.59	59.52	60.26	59.24	0.10	0.17%
14 Apr 2025	59.49	59.51	60.13	58.57	1.27	2.18%
11 Apr 2025	58.22	57.45	58.54	56.19	0.18	0.31%
10 Apr 2025	58.04	58.66	59.40	56.20	-3.45	-5.61%
09 Apr 2025	61.49	54.30	62.00	53.63	6.37	11.56%
08 Apr 2025	55.12	58.19	58.73	54.16	-0.90	-1.61%
07 Apr 2025	56.02	54.97	58.32	52.91	-0.49	-0.87%
04 Apr 2025	56.51	58.01	58.50	55.45	-3.77	-6.25%
03 Apr 2025	60.28	63.58	63.58	59.44	-6.23	-9.37%
02 Apr 2025	66.51	64.47	66.82	64.47	1.13	1.73%
01 Apr 2025	65.38	65.08	65.75	64.18	-0.27	-0.41%
31 Mar 2025	65.65	64.69	65.94	63.76	0.13	0.20%
28 Mar 2025	65.52	67.88	67.94	65.34	-2.46	-3.62%
27 Mar 2025	67.98	68.50	68.54	67.04	-0.96	-1.39%
26 Mar 2025	68.94	70.52	70.88	68.76	-1.54	-2.19%
25 Mar 2025	70.48	72.07	72.27	70.23	-1.59	-2.21%
24 Mar 2025	72.07	72.00	72.46	71.52	1.53	2.17%
21 Mar 2025	70.54	69.94	70.74	69.59	-0.14	-0.20%
20 Mar 2025	70.68	70.99	71.90	70.60	-0.96	-1.34%
19 Mar 2025	71.64	70.24	72.59	70.19	1.45	2.07%
18 Mar 2025	70.19	69.95	71.03	69.78	-0.06	-0.09%
17 Mar 2025	70.25	69.33	71.35	69.09	0.86	1.24%
14 Mar 2025	69.39	67.40	69.78	67.25	3.00	4.52%
13 Mar 2025	66.39	67.04	68.23	66.07	-0.97	-1.44%
12 Mar 2025	67.36	67.42	68.31	66.89	0.87	1.31%
11 Mar 2025	66.49	66.79	67.94	65.76	-0.02	-0.03%
10 Mar 2025	66.51	68.08	68.81	65.88	-2.55	-3.69%
07 Mar 2025	69.06	67.28	69.33	66.36	1.41	2.08%
06 Mar 2025	67.65	68.51	69.45	67.38	-1.84	-2.65%
05 Mar 2025	69.49	68.28	69.80	68.11	1.04	1.52%
04 Mar 2025	68.45	68.98	69.74	67.08	-1.23	-1.77%
03 Mar 2025	69.68	72.51	73.04	69.42	-2.30	-3.20%
28 Feb 2025	71.98	70.85	72.18	70.72	1.30	1.84%
27 Feb 2025	70.68	71.35	72.67	70.51	-0.71	-0.99%
26 Feb 2025	71.39	71.62	72.31	71.30	0.03	0.04%
25 Feb 2025	71.36	71.08	72.19	70.88	0.43	0.61%
24 Feb 2025	70.93	71.77	71.95	69.86	-0.54	-0.76%
21 Feb 2025	71.47	73.24	74.63	71.11	-1.74	-2.38%
20 Feb 2025	73.21	76.13	76.39	72.36	-2.36	-3.12%
19 Feb 2025	75.57	75.92	76.88	75.05	0.43	0.57%
18 Feb 2025	75.14	74.49	75.15	73.82	0.85	1.14%
14 Feb 2025	74.29	73.65	74.41	73.42	0.63	0.86%
13 Feb 2025	73.66	73.72	73.72	72.62	0.37	0.50%
12 Feb 2025	73.29	72.80	73.44	72.05	-0.54	-0.73%
11 Feb 2025	73.83	73.70	74.64	73.66	-0.53	-0.71%
10 Feb 2025	74.36	74.76	74.76	74.11	0.00	0.00%
07 Feb 2025	74.36	75.38	75.66	74.05	-1.01	-1.34%
06 Feb 2025	75.37	75.38	75.65	74.75	0.30	0.40%
05 Feb 2025	75.07	74.51	75.17	74.11	0.72	0.97%
04 Feb 2025	74.35	73.72	74.45	73.64	0.23	0.31%
03 Feb 2025	74.12	73.86	74.39	72.39	-0.84	-1.12%
31 Jan 2025	74.96	75.27	76.33	74.47	-0.42	-0.56%
30 Jan 2025	75.38	75.69	76.32	74.97	0.61	0.82%
29 Jan 2025	74.77	75.42	75.58	74.41	-0.50	-0.66%
28 Jan 2025	75.27	76.03	76.03	74.45	-0.69	-0.91%
27 Jan 2025	75.96	75.31	76.83	75.31	-1.46	-1.89%
24 Jan 2025	77.42	77.50	77.78	77.00	-0.07	-0.09%
23 Jan 2025	77.49	77.12	77.57	76.44	0.09	0.12%
22 Jan 2025	77.40	76.74	77.73	76.16	0.97	1.27%
21 Jan 2025	76.43	75.50	76.51	75.31	1.51	2.02%
17 Jan 2025	74.92	74.94	75.13	74.15	1.02	1.38%
16 Jan 2025	73.90	72.85	74.13	72.72	1.18	1.62%
15 Jan 2025	72.72	72.95	73.18	72.17	1.16	1.62%
14 Jan 2025	71.56	70.28	72.07	70.22	1.29	1.84%
13 Jan 2025	70.27	69.21	70.40	68.49	0.04	0.06%
10 Jan 2025	70.23	71.66	72.38	70.05	-2.31	-3.18%
08 Jan 2025	72.54	71.42	72.65	71.03	0.52	0.72%
07 Jan 2025	72.02	71.26	73.16	71.26	0.92	1.29%
06 Jan 2025	71.10	70.62	72.28	70.30	0.53	0.75%
03 Jan 2025	70.57	70.28	70.82	69.71	0.86	1.23%
02 Jan 2025	69.71	70.71	71.08	69.23	-0.95	-1.34%
31 Dec 2024	70.66	70.68	71.03	70.31	0.23	0.33%
30 Dec 2024	70.43	70.55	71.16	69.65	-0.77	-1.08%
27 Dec 2024	71.20	71.75	72.56	70.88	-1.10	-1.52%
26 Dec 2024	72.30	71.51	72.39	71.36	0.43	0.60%
24 Dec 2024	71.87	70.96	71.97	70.96	0.70	0.98%
23 Dec 2024	71.17	71.65	71.83	70.59	-0.47	-0.66%
20 Dec 2024	71.64	70.43	72.10	70.05	0.90	1.27%
19 Dec 2024	70.74	70.88	71.58	70.53	0.05	0.07%
18 Dec 2024	70.69	73.00	73.71	70.44	-2.20	-3.02%
17 Dec 2024	72.89	73.77	73.87	72.53	-1.35	-1.82%
16 Dec 2024	74.24	74.05	74.98	73.72	0.65	0.88%
13 Dec 2024	73.59	74.41	74.97	73.26	-1.28	-1.71%
12 Dec 2024	74.87	73.62	75.56	73.62	0.91	1.23%
11 Dec 2024	73.96	74.33	74.47	73.33	-0.16	-0.22%
10 Dec 2024	74.12	74.84	75.79	73.81	-0.49	-0.66%
09 Dec 2024	74.61	74.98	75.61	74.01	-0.25	-0.33%
06 Dec 2024	74.86	75.73	75.92	74.58	-0.54	-0.72%
05 Dec 2024	75.40	75.58	75.79	74.48	0.12	0.16%
04 Dec 2024	75.28	76.90	76.97	74.39	1.33	1.80%
03 Dec 2024	73.95	73.17	74.56	72.83	0.87	1.19%
02 Dec 2024	73.08	72.91	73.37	72.34	0.11	0.15%
29 Nov 2024	72.97	72.29	73.42	72.27	0.54	0.75%
27 Nov 2024	72.43	72.40	72.82	72.15	0.06	0.08%
26 Nov 2024	72.37	72.68	72.80	72.19	-0.58	-0.80%
25 Nov 2024	72.95	72.65	74.12	72.44	0.63	0.87%
22 Nov 2024	72.32	71.32	72.52	71.00	0.89	1.25%
21 Nov 2024	71.43	70.50	72.13	70.40	0.95	1.35%
20 Nov 2024	70.48	70.00	70.51	69.14	0.81	1.16%
19 Nov 2024	69.67	69.06	70.00	68.91	-0.21	-0.30%
18 Nov 2024	69.88	70.69	70.81	69.44	-0.74	-1.05%
15 Nov 2024	70.62	70.29	70.88	69.57	-0.12	-0.17%
14 Nov 2024	70.74	71.95	72.56	70.59	-1.87	-2.58%
13 Nov 2024	72.61	72.70	73.21	72.21	-0.20	-0.27%
12 Nov 2024	72.81	73.27	74.22	72.58	-0.55	-0.75%
11 Nov 2024	73.36	73.00	73.81	72.39	0.71	0.98%
08 Nov 2024	72.65	71.37	73.03	71.17	0.51	0.71%
07 Nov 2024	72.14	72.65	73.09	71.31	-0.50	-0.69%
06 Nov 2024	72.64	65.01	73.17	65.01	11.02	17.88%

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

	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-12-31	2025-06-30
Amortization Cash Flow	157800000.0	138600000.0	131600000.0	212300000.0
Amortization Of Intangibles	157800000.0	138600000.0	131600000.0	212300000.0
Beginning Cash Position		237700000.0	325700000.0	271000000.0	238900000.0	944100000.0
Capital Expenditure		-46100000.0	-43200000.0	-42000000.0	-33600000.0	-25000000.0
Cash Flow From Continuing Financing Activities		-447700000.0	-199000000.0	1431500000.0	-1864200000.0	-966900000.0
Cash Flow From Continuing Investing Activities		-203500000.0	-226300000.0	-2068100000.0	1861100000.0	-37200000.0
Cash Flow From Continuing Operating Activities		750500000.0	391200000.0	597100000.0	531400000.0	312100000.0
Change In Account Payable		60300000.0	-24800000.0	-12400000.0	5700000.0	-19700000.0
Change In Accrued Expense		54100000.0	-54200000.0	20800000.0	56500000.0	9500000.0
Change In Income Tax Payable		-2900000.0	-38300000.0	-4000000.0	265600000.0	-308600000.0
Change In Inventory		-72900000.0	-113500000.0	67600000.0	11000000.0	9500000.0
Change In Other Current Assets		-30200000.0	-46300000.0	-67200000.0	-116300000.0	-116800000.0
Change In Other Current Liabilities		-20000000.0	-29500000.0	-2400000.0	-52500000.0	-57200000.0
Change In Other Working Capital		27400000.0	108600000.0	26000000.0	168500000.0	81200000.0
Change In Payable		57400000.0	-63100000.0	-16400000.0	271300000.0	-328300000.0
Change In Payables And Accrued Expense		111500000.0	-117300000.0	4400000.0	327800000.0	-318800000.0
Change In Receivables		-9000000.0	-55400000.0	-36400000.0	-135100000.0	-47200000.0
Change In Tax Payable		-2900000.0	-38300000.0	-4000000.0	265600000.0	-308600000.0
Change In Working Capital		6800000.0	-253400000.0	-8000000.0	203400000.0	-449300000.0
Changes In Account Receivables		-9000000.0	-55400000.0	-36400000.0	-135100000.0	-47200000.0
Changes In Cash		99300000.0	-34100000.0	-39500000.0	528300000.0	-692000000.0
Common Stock Issuance	10000000.0			6700000.0
Common Stock Payments		-195100000.0	-408300000.0	-100000000.0	-181500000.0	-684800000.0
Deferred Income Tax		-26900000.0	-40000000.0	-104600000.0	27000000.0	-42900000.0
Deferred Tax		-26900000.0	-40000000.0	-104600000.0	27000000.0	-42900000.0
Depreciation	39700000.0	41300000.0	40200000.0	38300000.0
Depreciation Amortization Depletion		179900000.0	171800000.0	250600000.0	232000000.0	205000000.0
Depreciation And Amortization		179900000.0	171800000.0	250600000.0	232000000.0	205000000.0
Earnings Losses From Equity Investments	-21000000.0
Effect Of Exchange Rate Changes		-11300000.0	-20600000.0	7400000.0	-19400000.0	13800000.0
End Cash Position		325700000.0	271000000.0	238900000.0	747800000.0	252100000.0
Financing Cash Flow		-447700000.0	-199000000.0	1431500000.0	-1864200000.0	-966900000.0
Free Cash Flow		704400000.0	348000000.0	555100000.0	497800000.0	287100000.0
Gain Loss On Sale Of Business		-43900000.0	-99000000.0	-9200000.0	-1687900000.0	24900000.0
Income Tax Paid Supplemental Data		98300000.0	197300000.0	168000000.0	228100000.0	493900000.0
Interest Paid Supplemental Data		61800000.0	73100000.0	133700000.0	140400000.0
Investing Cash Flow		-203500000.0	-226300000.0	-2068100000.0	1861100000.0	-37200000.0
Issuance Of Capital Stock	10000000.0			6700000.0
Issuance Of Debt		198900000.0	814800000.0	3847100000.0	521200000.0	348300000.0
Long Term Debt Issuance		198900000.0	814800000.0	3847100000.0	521200000.0	348300000.0
Long Term Debt Payments		-449900000.0	-590200000.0	-2292900000.0	-2199400000.0	-627400000.0
Net Business Purchase And Sale		-168800000.0	-158100000.0	-2071900000.0	1901400000.0	-15500000.0
Net Common Stock Issuance		-195100000.0	-408300000.0	-93300000.0	-181500000.0	-684800000.0
Net Income From Continuing Operations		492800000.0	449700000.0	311300000.0	1504400000.0	286700000.0
Net Investment Purchase And Sale	0.0
Net Issuance Payments Of Debt		-251000000.0	224600000.0	1554200000.0	-1678200000.0	-279100000.0
Net Long Term Debt Issuance		-251000000.0	224600000.0	1554200000.0	-1678200000.0	-279100000.0
Net Other Financing Charges		-1600000.0	-15300000.0	-29400000.0	-4500000.0	-3000000.0
Net Other Investing Changes		11400000.0	-25000000.0	45800000.0	-6700000.0	3300000.0
Net PPEPurchase And Sale		-46100000.0	-43200000.0	-42000000.0	-33600000.0	-25000000.0
Net Short Term Debt Issuance	-1486000000.0
Operating Cash Flow		750500000.0	391200000.0	597100000.0	531400000.0	312100000.0
Operating Gains Losses		-43900000.0	-99000000.0	-9200000.0	-1687900000.0	24900000.0
Other Non Cash Items		19200000.0	41700000.0	11600000.0	93900000.0	126600000.0
Provisionand Write Offof Assets	23300000.0
Purchase Of Business		-236100000.0	-373500000.0	-2088900000.0	-22000000.0	-11900000.0
Purchase Of Investment	0.0
Purchase Of PPE		-46100000.0	-43200000.0	-42000000.0	-33600000.0	-25000000.0
Repayment Of Debt		-449900000.0	-590200000.0	-2292900000.0	-2199400000.0	-627400000.0
Repurchase Of Capital Stock		-195100000.0	-408300000.0	-100000000.0	-181500000.0	-684800000.0
Sale Of Business		67300000.0	215400000.0	17000000.0	1923400000.0
Sale Of Investment	0.0
Sale Of PPE	400000.0	20800000.0
Short Term Debt Payments	-1486000000.0
Stock Based Compensation		122600000.0	120400000.0	145400000.0	158600000.0	161100000.0

Holidays

Historical Data

- Last 30 Years Annual Avg 22.89%

- CAGR 12.77%

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