- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 31.47%

- CAGR 13.60%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1980				-2.66% 1.83	7.10% 1.96	-4.08% 1.88	31.91% 2.48	1.61% 2.52	-1.59% 2.48	-3.23% 2.4	15.42% 2.77	-2.89% 2.69		1.83
1981	40.89% 3.79	-3.17% 3.67	8.45% 3.98	8.79% 4.33	-1.39% 4.27	0.94% 4.31	-4.87% 4.1	-6.59% 3.83	-18.54% 3.12	18.91% 3.71	-1.08% 3.67	6.81% 3.92	45.72%	2.08
1982	-11.22% 3.48	-2.87% 3.38	-21.60% 2.65	3.77% 2.75	-12.00% 2.42	3.31% 2.5	-7.60% 2.31	20.78% 2.79	-3.58% 2.69	30.11% 3.5	-7.14% 3.25	-2.46% 3.17	-19.13%	2.36
1983	15.77% 3.67	6.81% 3.92	4.59% 4.1	1.71% 4.17	-5.04% 3.96	19.95% 4.75	2.11% 4.85	-6.80% 4.52	9.73% 4.96	-13.10% 4.31	12.06% 4.83	0.00% 4.83	52.37%	2.68
1984	-3.31% 4.67	-8.14% 4.29	0.93% 4.33	3.00% 4.46	-11.66% 3.94	2.54% 4.04	8.42% 4.38	6.62% 4.67	0.86% 4.71	-2.76% 4.58	0.87% 4.62	6.06% 4.9	1.45%	3.04
1985	15.31% 5.65	-1.95% 5.54	-9.75% 5	-4.20% 4.79	6.89% 5.12	-3.91% 4.92	5.08% 5.17	-9.67% 4.67	-3.64% 4.5	-3.78% 4.33	5.77% 4.58	7.42% 4.92	0.41%	3.45
1986	-7.72% 4.54	11.01% 5.04	2.58% 5.17	6.38% 5.5	0.73% 5.54	-2.17% 5.42	-22.32% 4.21	-4.04% 4.04	8.42% 4.38	-8.68% 4	2.00% 4.08	-1.96% 4	-18.70%	3.92
1987	5.25% 4.21	6.89% 4.5	2.67% 4.62	-11.69% 4.08	2.21% 4.17	2.88% 4.29	20.51% 5.17	-0.97% 5.12	-0.78% 5.08	-22.83% 3.92	-15.05% 3.33	2.70% 3.42	-14.50%	4.45
1988	5.85% 3.62	17.40% 4.25	4.94% 4.46	-0.90% 4.42	5.66% 4.67	8.78% 5.08	8.27% 5.5	-56.00% 2.42	-3.72% 2.33	-9.01% 2.12	-7.55% 1.96	8.16% 2.12	-38.01%	5.06
1989	-1.89% 2.08	8.17% 2.25	12.89% 2.54	21.26% 3.08	-1.30% 3.04	-1.32% 3	8.33% 3.25	-47.38% 1.71	4.68% 1.79	-4.47% 1.71	2.34% 1.75	64.57% 2.88	35.85%	5.75
1990	-9.03% 2.62	9.92% 2.88	2.78% 2.96	0.00% 2.96	35.14% 4	0.00% 4	-12.50% 3.5	-10.86% 3.12	-3.85% 3	-4.00% 2.88	8.33% 3.12	0.00% 3.12	8.33%	6.53
1991	-3.85% 3	8.33% 3.25	-7.69% 3	0.00% 3	4.00% 3.12	0.00% 3.12	-3.85% 3	-4.00% 2.88	0.00% 2.88	0.00% 2.88	0.00% 2.88	0.00% 2.88	-7.69%	7.42
1992	43.06% 4.12	6.31% 4.38	25.57% 5.5	0.00% 5.5	-9.09% 5	-5.00% 4.75	-10.53% 4.25	11.76% 4.75	0.00% 4.75	-13.26% 4.12	12.14% 4.62	0.00% 4.62	60.42%	8.43
1993	5.63% 4.88	4.92% 5.12	2.54% 5.25	-7.05% 4.88	2.46% 5	0.00% 5	0.00% 5	0.00% 5	-7.60% 4.62	2.81% 4.75	0.00% 4.75	10.53% 5.25	13.64%	9.58
1994	21.52% 6.38	-7.84% 5.88	-8.50% 5.38	0.00% 5.38	4.46% 5.62	-13.17% 4.88	-2.66% 4.75	-2.74% 4.62	-2.60% 4.5	-11.11% 4	-9.50% 3.62	-10.22% 3.25	-38.10%	10.88
1995	-11.38% 2.88	12.85% 3.25	19.38% 3.88	-12.89% 3.38	7.10% 3.62	-13.81% 3.12	-7.69% 2.88	-9.03% 2.62	4.96% 2.75	27.27% 3.5	0.00% 3.5	-21.43% 2.75	-15.38%	12.36
1996	-4.73% 2.62	0.00% 2.62	-9.16% 2.38	10.08% 2.62	4.96% 2.75	0.00% 2.75	-22.91% 2.12	-11.32% 1.88	-20.21% 1.5	8.00% 1.62	0.00% 1.62	16.05% 1.88	-31.64%	14.04
1997	19.68% 2.25	-11.11% 2	-19.00% 1.62	8.02% 1.75	7.43% 1.88	9.57% 2.06	12.14% 2.31	21.65% 2.81	22.42% 3.44	34.30% 4.62	10.82% 5.12	7.42% 5.5	192.55%	15.95
1998	2.18% 5.62	44.48% 8.12	-4.56% 7.75	36.26% 10.56	-11.17% 9.38	9.91% 10.31	-7.27% 9.56	-31.38% 6.56	16.16% 7.62	0.00% 7.62	-12.20% 6.69	-8.52% 6.12	11.27%	18.12
1999	-18.30% 5	10.00% 5.5	-20.36% 4.38	34.25% 5.88	2.04% 6	8.33% 6.5	-3.85% 6.25	-8.00% 5.75	-22.78% 4.44	5.63% 4.69	-12.15% 4.12	33.50% 5.5	-10.13%	20.58
2000	-20.36% 4.38	22.83% 5.38	9.29% 5.88	-8.50% 5.38	-25.65% 4	-36.00% 2.56	0.00% 2.56	-14.45% 2.19	-8.68% 2	22.00% 2.44	-18.03% 2	-15.50% 1.69	-69.27%	23.38
2001	3.55% 1.75	-20.00% 1.4	35.71% 1.9	-18.42% 1.55	64.52% 2.55	-5.88% 2.4	10.42% 2.65	39.62% 3.7	-21.62% 2.9	18.97% 3.45	-1.74% 3.39	34.22% 4.55	169.23%	26.56
2002	-3.30% 4.4	-4.55% 4.2	36.67% 5.74	-5.40% 5.43	-3.13% 5.26	1.14% 5.32	-7.52% 4.92	-23.78% 3.75	17.33% 4.4	-9.09% 4	11.25% 4.45	-6.29% 4.17	-8.35%	30.17
2003	-6.47% 3.9	-3.08% 3.78	-6.61% 3.53	11.90% 3.95	14.94% 4.54	-6.39% 4.25	16.47% 4.95	27.88% 6.33	11.85% 7.08	11.86% 7.92	6.06% 8.4	14.64% 9.63	130.94%	34.27
2004	3.84% 10	-6.90% 9.31	4.30% 9.71	-2.78% 9.44	-5.72% 8.9	6.29% 9.46	-2.75% 9.2	-1.09% 9.1	-2.86% 8.84	-1.36% 8.72	-10.09% 7.84	6.63% 8.36	-13.19%	38.93
2005	-8.49% 7.65	-7.97% 7.04	8.10% 7.61	-24.05% 5.78	12.63% 6.51	16.13% 7.56	5.03% 7.94	2.27% 8.12	1.97% 8.28	-1.69% 8.14	7.49% 8.75	0.34% 8.78	5.02%	44.22
2006	-0.91% 8.7	13.91% 9.91	11.00% 11	0.27% 11.03	-3.63% 10.63	5.36% 11.2	7.32% 12.02	8.82% 13.08	-1.15% 12.93	9.74% 14.19	1.83% 14.45	-2.70% 14.06	60.14%	50.23
2007	-1.14% 13.9	-1.94% 13.63	-6.82% 12.7	-5.91% 11.95	1.51% 12.13	2.31% 12.41	-3.06% 12.03	23.28% 14.83	-9.98% 13.35	20.75% 16.12	-6.58% 15.06	-14.41% 12.89	-8.32%	57.06
2008	4.34% 13.45	2.97% 13.85	0.94% 13.98	3.51% 14.47	8.91% 15.76	-13.90% 13.57	17.76% 15.98	1.44% 16.21	-6.42% 15.17	-10.42% 13.59	-7.06% 12.63	-5.15% 11.98	-7.06%	64.82
2009	5.09% 12.59	8.10% 13.61	7.49% 14.63	12.78% 16.5	1.82% 16.8	-7.02% 15.62	-1.41% 15.4	-1.10% 15.23	12.21% 17.09	11.29% 19.02	5.05% 19.98	-0.35% 19.91	66.19%	73.64
2010	-5.93% 18.73	-3.04% 18.16	3.19% 18.74	-9.07% 17.04	-4.75% 16.23	-4.37% 15.52	5.86% 16.43	5.36% 17.31	16.46% 20.16	1.24% 20.41	0.00% 20.41	1.71% 20.76	4.27%	83.66
2011	-0.05% 20.75	6.60% 22.12	7.19% 23.71	4.56% 24.79	2.50% 25.41	5.39% 26.78	-4.82% 25.49	-1.02% 25.23	0.20% 25.28	24.88% 31.57	1.52% 32.05	-6.05% 30.11	45.04%	95.04
2012	16.67% 35.13	7.51% 37.77	1.69% 38.41	4.01% 39.95	-6.63% 37.3	8.18% 40.35	-3.30% 39.02	3.18% 40.26	9.34% 44.02	8.61% 47.81	-1.86% 46.92	3.24% 48.44	60.88%	107.97
2013	11.58% 54.05	4.35% 56.4	8.62% 61.26	3.23% 63.24	9.12% 69.01	-0.67% 68.55	8.85% 74.62	-0.98% 73.89	18.38% 87.47	10.56% 96.71	6.10% 102.61	-0.47% 102.13	110.84%	122.65
2014	3.25% 105.45	-11.07% 93.78	-10.77% 83.68	-2.43% 81.65	-4.31% 78.13	16.74% 91.21	-0.53% 90.73	-1.84% 89.06	-0.74% 88.4	26.61% 111.92	-2.98% 108.58	0.79% 109.44	7.16%	139.33
2015	-3.07% 106.08	12.53% 119.37	0.97% 120.53	1.18% 121.95	-0.39% 121.48	6.50% 129.38	7.85% 139.54	-1.07% 138.04	8.16% 149.31	14.10% 170.36	4.74% 178.44	-2.31% 174.32	59.28%	158.28
2016	-9.90% 157.06	-23.39% 120.32	6.89% 128.61	13.84% 146.41	4.70% 153.29	8.75% 166.71	-2.21% 163.02	0.57% 163.95	4.44% 171.23	-6.32% 160.4	-7.17% 148.9	-4.12% 142.77	-18.10%	179.81
2017	2.28% 146.02	3.86% 151.65	1.92% 154.56	5.84% 163.59	4.46% 170.88	2.80% 175.67	-2.20% 171.81	0.58% 172.8	0.88% 174.32	1.70% 177.29	3.18% 182.92	-3.21% 177.05	24.01%	204.26
2018	13.82% 201.51	0.79% 203.11	3.86% 210.96	3.77% 218.92	5.80% 231.62	-4.11% 222.1	1.30% 224.99	9.76% 246.95	-0.77% 245.06	-13.63% 211.66	-8.93% 192.76	-3.60% 185.82	4.95%	232.04
2019	1.81% 189.19	8.25% 204.79	-0.19% 204.4	13.46% 231.91	-8.00% 213.35	1.25% 216.02	8.02% 233.35	9.94% 256.54	2.32% 262.5	2.29% 268.52	8.06% 290.17	3.39% 300.02	61.46%	263.60
2020	7.89% 323.68	-3.19% 313.35	-5.36% 296.56	8.14% 320.69	17.03% 375.31	-7.58% 346.88	2.99% 357.25	-3.34% 345.31	0.94% 348.56	10.28% 384.38	11.24% 427.6	2.09% 436.52	45.50%	299.45
2021	-3.15% 422.79	9.61% 463.42	-8.39% 424.53	0.08% 424.86	-5.11% 403.16	12.21% 452.37	8.90% 492.64	-1.41% 485.7	-5.57% 458.65	18.44% 543.22	-4.46% 518.98	3.66% 537.95	23.24%	340.18
2022	-11.92% 473.8	-9.61% 428.26	3.88% 444.89	-11.28% 394.71	-9.85% 355.82	-6.56% 332.48	20.01% 399	-6.89% 371.51	-6.46% 347.5	-6.96% 323.33	6.00% 342.74	-5.93% 322.41	-40.07%	386.44
2023	0.11% 322.77	-0.47% 321.25	10.39% 354.64	6.88% 379.03	4.73% 396.96	4.91% 416.47	-4.76% 396.63	0.45% 398.43	-3.08% 386.14	-3.43% 372.9	9.64% 408.84	2.27% 418.12	29.69%	439.00
2024	1.11% 422.75	3.40% 437.14	-2.77% 425.01	8.60% 461.55	4.08% 480.36	4.67% 502.78	12.99% 568.11	3.48% 587.87	-0.71% 583.72	3.75% 605.59	3.89% 629.17	-8.35% 576.64	37.91%	498.70
2025	4.34% 601.64	1.13% 608.43	-4.44% 581.39	-6.55% 543.3	6.20% 576.99	0.53% 580.07							0.59%	566.52

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

Type	Amount	Ex Date
Cash Dividend	0.01	31 Jan 1990
Cash Dividend	0.01	02 Nov 1989
Cash Dividend	0.00	26 Apr 1989
Cash Dividend	0.00	01 Feb 1989
Cash Dividend	0.00	03 Nov 1988
Cash Dividend	3.33	22 Aug 1988
Cash Dividend	0.04	09 Aug 1988
Cash Dividend	0.04	27 Apr 1988
Cash Dividend	0.04	03 Feb 1988
Cash Dividend	0.04	29 Oct 1987
Cash Dividend	0.03	29 Jul 1987
Cash Dividend	0.03	29 Apr 1987
Cash Dividend	0.03	04 Feb 1987

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	3:1	15 May 1990
Split	2:1	12 Apr 1985

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
23 Jun 2025	580.07	572.32	580.11	569.52	10.30	1.81%
20 Jun 2025	569.77	569.53	572.98	568.00	1.10	0.19%
18 Jun 2025	568.67	580.41	582.05	568.27	-11.89	-2.05%
17 Jun 2025	580.56	584.56	586.30	578.35	-8.57	-1.45%
16 Jun 2025	589.13	584.85	593.72	582.83	9.41	1.62%
13 Jun 2025	579.72	581.78	584.81	576.84	-8.02	-1.36%
12 Jun 2025	587.74	585.00	590.00	579.91	3.70	0.63%
11 Jun 2025	584.04	584.87	589.44	580.91	-2.49	-0.42%
10 Jun 2025	586.53	580.69	588.28	579.78	6.36	1.10%
09 Jun 2025	580.17	578.64	583.17	571.06	3.95	0.69%
06 Jun 2025	576.22	575.57	581.04	572.02	2.43	0.42%
05 Jun 2025	573.79	580.00	580.00	570.78	-4.19	-0.72%
04 Jun 2025	577.98	573.91	582.12	562.51	3.97	0.69%
03 Jun 2025	574.01	560.30	575.61	557.24	9.29	1.65%
02 Jun 2025	564.72	570.52	571.89	559.27	-12.27	-2.13%
30 May 2025	576.99	573.20	577.73	569.83	5.31	0.93%
29 May 2025	571.68	574.97	574.97	566.47	-1.96	-0.34%
28 May 2025	573.64	576.24	580.27	572.58	-2.47	-0.43%
27 May 2025	576.11	572.28	578.69	568.41	10.09	1.78%
23 May 2025	566.02	564.30	570.35	559.59	-1.40	-0.25%
22 May 2025	567.42	566.82	571.72	563.11	0.60	0.11%
21 May 2025	566.82	569.23	577.40	563.09	-7.41	-1.29%
20 May 2025	574.23	571.81	575.65	569.63	0.14	0.02%
19 May 2025	574.09	573.05	577.54	569.25	-2.81	-0.49%
16 May 2025	576.90	570.88	580.64	570.00	4.17	0.73%
15 May 2025	572.73	562.97	574.96	561.35	10.73	1.91%
14 May 2025	562.00	565.27	570.27	558.50	-5.80	-1.02%
13 May 2025	567.80	567.56	575.82	558.66	2.61	0.46%
12 May 2025	565.19	568.59	571.10	559.21	4.94	0.88%
09 May 2025	560.25	562.90	565.50	551.33	-2.56	-0.45%
08 May 2025	562.81	562.44	568.48	558.38	5.10	0.91%
07 May 2025	557.71	555.49	561.95	554.87	5.04	0.91%
06 May 2025	552.67	544.73	553.34	540.50	3.33	0.61%
05 May 2025	549.34	547.57	552.36	547.03	-0.66	-0.12%
02 May 2025	550.00	545.00	551.65	539.28	10.40	1.93%
01 May 2025	539.60	542.41	544.51	533.14	-3.70	-0.68%
30 Apr 2025	543.30	532.13	544.16	525.86	9.15	1.71%
29 Apr 2025	534.15	523.77	536.71	523.15	12.43	2.38%
28 Apr 2025	521.72	526.01	526.01	513.52	-2.92	-0.56%
25 Apr 2025	524.64	530.50	532.52	513.61	-5.86	-1.10%
24 Apr 2025	530.50	557.19	574.91	525.59	-38.77	-6.81%
23 Apr 2025	569.27	578.81	584.08	567.72	5.43	0.96%
22 Apr 2025	563.84	551.78	568.16	551.46	8.31	1.50%
21 Apr 2025	555.53	565.31	567.12	547.76	-14.67	-2.57%
17 Apr 2025	570.20	568.42	577.27	567.12	0.91	0.16%
16 Apr 2025	569.29	571.60	578.35	563.46	-9.14	-1.58%
15 Apr 2025	578.43	573.67	579.77	570.92	6.62	1.16%
14 Apr 2025	571.81	573.36	575.69	566.61	3.27	0.58%
11 Apr 2025	568.54	558.14	570.05	553.77	10.95	1.96%
10 Apr 2025	557.59	559.61	563.85	539.67	-7.39	-1.31%
09 Apr 2025	564.98	518.27	570.98	514.77	43.30	8.30%
08 Apr 2025	521.68	550.52	550.52	514.51	-13.35	-2.50%
07 Apr 2025	535.03	531.23	552.99	514.91	-3.21	-0.60%
04 Apr 2025	538.24	562.06	562.24	537.61	-31.44	-5.52%
03 Apr 2025	569.68	575.04	580.98	566.45	-12.13	-2.08%
02 Apr 2025	581.81	578.71	585.56	576.13	-2.72	-0.47%
01 Apr 2025	584.53	582.61	586.11	576.71	3.14	0.54%
31 Mar 2025	581.39	577.58	587.56	566.11	1.73	0.30%
28 Mar 2025	579.66	578.62	580.55	569.95	1.26	0.22%
27 Mar 2025	578.40	579.20	581.39	573.01	1.07	0.19%
26 Mar 2025	577.33	578.72	585.03	576.22	-2.97	-0.51%
25 Mar 2025	580.30	574.00	582.74	574.00	5.91	1.03%
24 Mar 2025	574.39	574.39	576.49	565.87	8.00	1.41%
21 Mar 2025	566.39	562.80	566.73	557.98	-2.58	-0.45%
20 Mar 2025	568.97	575.00	575.00	565.64	-9.08	-1.57%
19 Mar 2025	578.05	574.67	581.51	572.95	3.38	0.59%
18 Mar 2025	574.67	572.24	576.95	567.80	0.10	0.02%
17 Mar 2025	574.57	562.18	579.95	558.28	11.19	1.99%
14 Mar 2025	563.38	558.92	563.96	555.28	9.97	1.80%
13 Mar 2025	553.41	563.99	565.77	552.27	-15.29	-2.69%
12 Mar 2025	568.70	571.59	580.70	565.04	3.48	0.62%
11 Mar 2025	565.22	572.49	573.01	562.83	-6.04	-1.06%
10 Mar 2025	571.26	581.78	583.24	563.35	-16.75	-2.85%
07 Mar 2025	588.01	601.23	612.62	567.32	-18.93	-3.12%
06 Mar 2025	606.94	617.28	622.34	604.71	-18.20	-2.91%
05 Mar 2025	625.14	612.42	626.56	612.42	7.84	1.27%
04 Mar 2025	617.30	605.27	621.92	597.23	10.91	1.80%
03 Mar 2025	606.39	612.16	619.24	603.61	-2.04	-0.34%
28 Feb 2025	608.43	606.79	611.01	601.02	3.02	0.50%
27 Feb 2025	605.41	615.87	617.08	603.80	-11.06	-1.79%
26 Feb 2025	616.47	616.90	624.75	613.31	0.64	0.10%
25 Feb 2025	615.83	612.50	621.76	609.25	2.26	0.37%
24 Feb 2025	613.57	615.82	616.54	609.59	-1.64	-0.27%
21 Feb 2025	615.21	628.12	629.01	613.57	-14.88	-2.36%
20 Feb 2025	630.09	640.61	641.77	626.11	-14.59	-2.26%
19 Feb 2025	644.68	639.23	647.11	631.59	4.69	0.73%
18 Feb 2025	639.99	641.67	641.67	631.03	-1.71	-0.27%
14 Feb 2025	641.70	648.91	650.98	636.74	-5.04	-0.78%
13 Feb 2025	646.74	620.92	661.31	618.75	36.47	5.98%
12 Feb 2025	610.27	600.00	614.50	600.00	0.80	0.13%
11 Feb 2025	609.47	609.45	612.01	602.95	-2.36	-0.39%
10 Feb 2025	611.83	609.83	614.97	601.42	5.59	0.92%
07 Feb 2025	606.24	614.10	619.03	602.56	-9.61	-1.56%
06 Feb 2025	615.85	613.47	616.62	611.52	-0.15	-0.02%
05 Feb 2025	616.00	611.12	616.79	606.58	7.92	1.30%
04 Feb 2025	608.08	606.08	614.40	604.57	5.07	0.84%
03 Feb 2025	603.01	596.54	607.32	587.49	1.37	0.23%
31 Jan 2025	601.64	598.72	606.15	593.90	2.75	0.46%
30 Jan 2025	598.89	605.48	613.63	594.07	-8.52	-1.40%
29 Jan 2025	607.41	614.97	616.17	605.92	-12.44	-2.01%
28 Jan 2025	619.85	605.04	626.08	600.76	12.47	2.05%
27 Jan 2025	607.38	588.50	608.45	583.61	15.45	2.61%
24 Jan 2025	591.93	591.40	594.97	590.21	-1.54	-0.26%
23 Jan 2025	593.47	586.43	593.70	582.40	7.44	1.27%
22 Jan 2025	586.03	586.51	590.36	581.55	1.48	0.25%
21 Jan 2025	584.55	573.05	586.52	572.97	15.22	2.67%
17 Jan 2025	569.33	578.66	581.16	568.59	-6.10	-1.06%
16 Jan 2025	575.43	573.93	583.17	572.70	3.55	0.62%
15 Jan 2025	571.88	577.51	580.59	569.31	1.61	0.28%
14 Jan 2025	570.27	564.52	571.50	561.35	8.26	1.47%
13 Jan 2025	562.01	558.37	565.16	558.37	2.31	0.41%
10 Jan 2025	559.70	569.46	570.75	559.29	-15.52	-2.70%
08 Jan 2025	575.22	564.00	575.49	564.00	11.68	2.07%
07 Jan 2025	563.54	574.41	577.85	560.97	-12.30	-2.14%
06 Jan 2025	575.84	582.06	582.06	568.49	-8.33	-1.43%
03 Jan 2025	584.17	574.84	585.25	574.84	9.50	1.65%
02 Jan 2025	574.67	581.69	583.77	573.82	-1.97	-0.34%
31 Dec 2024	576.64	579.31	580.47	573.59	-2.40	-0.41%
30 Dec 2024	579.04	582.00	582.39	574.92	-8.06	-1.37%
27 Dec 2024	587.10	590.00	593.36	583.17	-5.74	-0.97%
26 Dec 2024	592.84	594.38	598.20	592.66	-6.42	-1.07%
24 Dec 2024	599.26	593.51	599.26	592.56	4.86	0.82%
23 Dec 2024	594.40	600.50	603.10	589.36	-11.02	-1.82%
20 Dec 2024	605.42	594.62	607.83	592.13	11.82	1.99%
19 Dec 2024	593.60	593.95	598.01	587.03	2.42	0.41%
18 Dec 2024	591.18	609.10	609.18	587.04	-16.76	-2.76%
17 Dec 2024	607.94	613.51	614.19	607.28	-6.42	-1.04%
16 Dec 2024	614.36	611.00	617.79	610.33	2.71	0.44%
13 Dec 2024	611.65	627.17	628.58	608.04	-16.59	-2.64%
12 Dec 2024	628.24	626.00	632.73	625.11	3.22	0.52%
11 Dec 2024	625.02	618.64	635.48	618.64	7.58	1.23%
10 Dec 2024	617.44	618.87	623.47	613.30	-4.33	-0.70%
09 Dec 2024	621.77	623.76	623.76	612.92	-1.38	-0.22%
06 Dec 2024	623.15	630.99	637.71	620.76	-7.58	-1.20%
05 Dec 2024	630.73	635.43	638.56	626.17	-4.96	-0.78%
04 Dec 2024	635.69	624.99	636.56	621.32	12.84	2.06%
03 Dec 2024	622.85	623.27	624.45	616.04	-2.73	-0.44%
02 Dec 2024	625.58	625.46	626.28	617.12	-3.59	-0.57%
29 Nov 2024	629.17	632.01	635.65	626.63	-1.27	-0.20%
27 Nov 2024	630.44	636.77	637.53	629.39	-4.75	-0.75%
26 Nov 2024	635.19	624.40	635.40	618.55	11.00	1.76%
25 Nov 2024	624.19	612.18	625.86	609.98	15.10	2.48%
22 Nov 2024	609.09	602.08	610.75	602.08	11.88	1.99%
21 Nov 2024	597.21	605.57	605.72	596.77	-3.93	-0.65%
20 Nov 2024	601.14	599.68	602.33	596.04	1.46	0.24%
19 Nov 2024	599.68	599.12	603.77	597.60	-1.51	-0.25%
18 Nov 2024	601.19	597.10	603.53	596.04	4.09	0.68%
15 Nov 2024	597.10	611.67	611.67	595.50	-17.18	-2.80%
14 Nov 2024	614.28	619.12	624.18	612.55	-2.59	-0.42%
13 Nov 2024	616.87	621.40	628.00	614.22	-2.25	-0.36%
12 Nov 2024	619.12	613.35	620.04	609.34	5.89	0.96%
11 Nov 2024	613.23	624.87	629.96	612.91	-9.99	-1.60%
08 Nov 2024	623.22	617.00	627.52	611.33	7.87	1.28%
07 Nov 2024	615.35	604.23	619.76	604.23	12.15	2.01%
06 Nov 2024	603.20	621.66	625.00	595.31	-3.15	-0.52%
05 Nov 2024	606.35	600.75	607.00	597.05	5.74	0.96%
04 Nov 2024	600.61	604.61	605.11	596.54	-2.14	-0.36%
01 Nov 2024	602.75	605.63	610.35	602.26	-2.84	-0.47%
31 Oct 2024	605.59	612.88	616.26	603.56	-9.21	-1.50%
30 Oct 2024	614.80	613.53	616.62	609.21	1.32	0.22%
29 Oct 2024	613.48	605.00	616.81	605.00	8.09	1.34%
28 Oct 2024	605.39	608.51	609.78	604.60	-0.47	-0.08%
25 Oct 2024	605.86	613.50	617.17	604.71	-5.81	-0.95%
24 Oct 2024	611.67	593.86	631.43	587.13	29.45	5.06%
23 Oct 2024	582.22	585.00	589.52	582.04	-3.64	-0.62%
22 Oct 2024	585.86	587.00	588.29	584.05	-0.91	-0.16%
21 Oct 2024	586.77	588.00	590.48	583.69	-1.66	-0.28%
18 Oct 2024	588.43	588.57	590.51	585.00	0.20	0.03%
17 Oct 2024	588.23	589.00	589.70	586.64	-1.74	-0.29%
16 Oct 2024	589.97	594.83	595.06	585.01	-11.08	-1.84%
15 Oct 2024	601.05	602.45	606.93	600.04	1.36	0.23%
14 Oct 2024	599.69	596.02	601.51	594.70	5.28	0.89%
11 Oct 2024	594.41	588.82	597.42	588.82	7.94	1.35%
10 Oct 2024	586.47	590.47	590.47	582.63	-5.09	-0.86%
09 Oct 2024	591.56	594.65	597.98	587.60	-2.34	-0.39%
08 Oct 2024	593.90	586.49	596.00	584.48	12.33	2.12%
07 Oct 2024	581.57	583.22	586.20	578.76	2.12	0.37%
04 Oct 2024	579.45	584.87	584.87	577.85	-2.10	-0.36%
03 Oct 2024	581.55	585.00	585.00	579.81	-2.56	-0.44%
02 Oct 2024	584.11	578.12	584.45	573.55	5.47	0.95%
01 Oct 2024	578.64	582.66	584.61	576.44	-5.08	-0.87%
30 Sep 2024	583.72	577.17	584.41	575.95	6.20	1.07%
27 Sep 2024	577.52	578.02	582.04	574.74	-1.55	-0.27%
26 Sep 2024	579.07	583.53	585.73	577.02	-0.97	-0.17%
25 Sep 2024	580.04	586.36	588.81	579.04	-5.11	-0.87%
24 Sep 2024	585.15	582.56	585.61	578.87	1.41	0.24%
23 Sep 2024	583.74	580.39	585.03	573.23	5.94	1.03%
20 Sep 2024	577.80	576.89	579.69	570.17	-2.45	-0.42%
19 Sep 2024	580.25	586.11	586.11	576.32	0.76	0.13%
18 Sep 2024	579.49	577.79	583.01	570.63	0.10	0.02%
17 Sep 2024	579.39	586.19	591.18	576.07	-6.34	-1.08%
16 Sep 2024	585.73	584.56	590.49	582.04	3.77	0.65%
13 Sep 2024	581.96	583.18	584.67	579.43	-1.21	-0.21%
12 Sep 2024	583.17	587.00	590.31	569.66	-3.24	-0.55%
11 Sep 2024	586.41	592.93	592.93	578.75	-9.05	-1.52%
10 Sep 2024	595.46	592.08	598.93	586.10	6.47	1.10%
09 Sep 2024	588.99	586.97	590.80	583.57	7.83	1.35%
06 Sep 2024	581.16	586.84	590.00	579.84	-2.70	-0.46%
05 Sep 2024	583.86	581.93	586.42	579.74	-2.80	-0.48%
04 Sep 2024	586.66	576.50	587.14	576.50	7.94	1.37%
03 Sep 2024	578.72	587.12	587.77	574.76	-9.15	-1.56%
30 Aug 2024	587.87	589.90	592.23	583.07	0.24	0.04%
29 Aug 2024	587.63	583.16	592.45	583.16	6.58	1.13%
28 Aug 2024	581.05	577.93	581.88	577.09	2.46	0.43%
27 Aug 2024	578.59	571.75	581.86	571.75	6.91	1.21%
26 Aug 2024	571.68	571.92	575.27	570.80	-0.05	-0.01%
23 Aug 2024	571.73	576.14	576.32	567.02	-0.95	-0.17%
22 Aug 2024	572.68	581.14	581.37	570.89	-8.51	-1.46%
21 Aug 2024	581.19	576.34	581.24	576.34	4.56	0.79%
20 Aug 2024	576.63	580.88	584.58	575.91	-2.95	-0.51%
19 Aug 2024	579.58	584.00	585.75	579.04	-4.59	-0.79%
16 Aug 2024	584.17	580.54	584.24	578.83	2.16	0.37%
15 Aug 2024	582.01	581.59	582.30	578.24	0.83	0.14%
14 Aug 2024	581.18	578.32	584.89	577.84	1.90	0.33%
13 Aug 2024	579.28	581.42	581.88	576.56	-0.48	-0.08%
12 Aug 2024	579.76	575.99	580.34	570.84	4.53	0.79%
09 Aug 2024	575.23	577.96	578.34	572.22	-4.29	-0.74%
08 Aug 2024	579.52	571.27	580.41	567.74	11.04	1.94%
07 Aug 2024	568.48	569.21	578.94	565.21	-2.15	-0.38%
06 Aug 2024	570.63	566.17	579.56	566.17	1.62	0.28%
05 Aug 2024	569.01	560.57	575.76	555.34	-6.80	-1.18%
02 Aug 2024	575.81	563.50	575.86	557.16	6.10	1.07%
01 Aug 2024	569.71	566.64	572.23	560.15	1.60	0.28%
31 Jul 2024	568.11	574.79	574.79	565.01	-6.44	-1.12%
30 Jul 2024	574.55	579.68	580.60	568.56	-2.44	-0.42%
29 Jul 2024	576.99	584.35	588.04	575.37	-13.66	-2.31%
26 Jul 2024	590.65	570.91	593.50	569.25	26.31	4.66%
25 Jul 2024	564.34	528.06	572.80	526.79	48.54	9.41%
24 Jul 2024	515.80	525.45	525.57	515.79	-10.57	-2.01%
23 Jul 2024	526.37	529.19	533.46	526.26	-2.72	-0.51%
22 Jul 2024	529.09	526.65	531.07	524.50	4.76	0.91%
19 Jul 2024	524.33	528.88	528.88	520.71	-1.58	-0.30%
18 Jul 2024	525.91	528.64	533.81	525.40	-2.12	-0.40%
17 Jul 2024	528.03	526.90	531.57	525.82	-0.89	-0.17%
16 Jul 2024	528.92	521.65	528.95	517.90	8.01	1.54%
15 Jul 2024	520.91	525.00	527.71	520.18	-2.17	-0.41%
12 Jul 2024	523.08	515.46	525.56	514.50	8.77	1.71%
11 Jul 2024	514.31	515.00	521.14	509.19	2.43	0.47%
10 Jul 2024	511.88	509.37	512.16	503.54	3.02	0.59%
09 Jul 2024	508.86	512.75	512.75	504.91	-2.62	-0.51%
08 Jul 2024	511.48	513.00	514.43	507.31	-1.94	-0.38%
05 Jul 2024	513.42	509.03	513.46	506.95	4.86	0.96%
03 Jul 2024	508.56	507.28	514.38	504.95	-0.44	-0.09%
02 Jul 2024	509.00	501.98	519.44	501.98	9.48	1.90%
01 Jul 2024	499.52	502.79	502.79	495.21	-3.26	-0.65%
28 Jun 2024	502.78	498.93	506.07	497.12	8.97	1.82%
27 Jun 2024	493.81	488.63	497.43	485.00	5.18	1.06%
26 Jun 2024	488.63	486.02	491.26	484.05	0.39	0.08%
25 Jun 2024	488.24	492.95	494.60	485.17	-3.33	-0.68%

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	2025-03-31
Beginning Cash Position		603623000.0	309171000.0	173857000.0	165493000.0	188237000.0
Capital Expenditure		-55612000.0	-50151000.0	-53009000.0	-49936000.0	-43153000.0
Capital Expenditure Reported	-5776000.0
Cash Flow From Continuing Financing Activities		1424730000.0	-344239000.0	-311844000.0	22207000.0	59640000.0
Cash Flow From Continuing Investing Activities		-2090935000.0	-172530000.0	-76960000.0	-67612000.0	-151100000.0
Cash Flow From Continuing Operating Activities		371753000.0	381455000.0	380440000.0	624633000.0	608952000.0
Change In Account Payable		-44947000.0	-17537000.0	41485000.0	10509000.0	25995000.0
Change In Accrued Expense		-24822000.0	-24344000.0	13069000.0	43387000.0	23903000.0
Change In Income Tax Payable		10258000.0	61940000.0	-41201000.0
Change In Other Current Liabilities		-8939000.0	-2464000.0	-11909000.0	-6889000.0	-6630000.0
Change In Other Working Capital		44874000.0	59460000.0	58513000.0	90775000.0	92010000.0
Change In Payable		-34689000.0	-17537000.0	41485000.0	10509000.0	14676000.0
Change In Payables And Accrued Expense		-59511000.0	-41881000.0	54554000.0	53896000.0	38579000.0
Change In Prepaid Assets		-23863000.0	910000.0	-19668000.0	-29775000.0	-35689000.0
Change In Receivables		17608000.0	10530000.0	-81079000.0	14354000.0	-26846000.0
Change In Tax Payable		10258000.0	61940000.0	-41201000.0
Change In Working Capital		-29831000.0	26555000.0	411000.0	122361000.0	61424000.0
Changes In Account Receivables		17608000.0	-51410000.0	-39878000.0	28795000.0	-12405000.0
Changes In Cash		-294452000.0	-135314000.0	-8364000.0	579228000.0	517492000.0
Common Stock Payments	-15484000.0	-12977000.0	0.0	0.0
Deferred Income Tax		-13271000.0	-87192000.0	-73704000.0	-30663000.0	-17409000.0
Deferred Tax		-13271000.0	-87192000.0	-73704000.0	-30663000.0	-17409000.0
Depreciation		145840000.0	172041000.0	170767000.0	152369000.0	146659000.0
Depreciation Amortization Depletion		145840000.0	172041000.0	170767000.0	152369000.0	146659000.0
Depreciation And Amortization		145840000.0	172041000.0	170767000.0	152369000.0	146659000.0
End Cash Position		309171000.0	173857000.0	165493000.0	744721000.0	705729000.0
Financing Cash Flow		1424730000.0	-344239000.0	-311844000.0	22207000.0	59640000.0
Free Cash Flow		316141000.0	331304000.0	327431000.0	574697000.0	565799000.0
Gain Loss On Investment Securities			45000.0	1000.0	24000.0
Gain Loss On Sale Of PPE	5782000.0
Income Tax Paid Supplemental Data		2212000.0	38490000.0	142820000.0	84204000.0
Interest Paid Supplemental Data		17728000.0	21256000.0	19154000.0	3095000.0	2323000.0
Investing Cash Flow		-2090935000.0	-172530000.0	-76960000.0	-67612000.0	-151100000.0
Issuance Of Debt	0.0	1500000000.0	0.0	0.0
Long Term Debt Issuance	0.0	1500000000.0	0.0	0.0
Long Term Debt Payments		-145000000.0	-360000000.0	-345000000.0	-50000000.0	0.0
Net Business Purchase And Sale		-2089706000.0	-163921000.0	-62759000.0	-1395000.0	-18117000.0
Net Common Stock Issuance	-15484000.0	-12977000.0	0.0	0.0
Net Income From Continuing Operations		161458000.0	164240000.0	165919000.0	263026000.0	289908000.0
Net Intangibles Purchase And Sale		-21693000.0	-27622000.0	-32490000.0	-29401000.0	-27565000.0
Net Investment Purchase And Sale		53999000.0	41099000.0	38795000.0	-16454000.0	-89962000.0
Net Issuance Payments Of Debt		1355000000.0	-360000000.0	-345000000.0	-50000000.0	0.0
Net Long Term Debt Issuance		1355000000.0	-360000000.0	-345000000.0	-50000000.0	0.0
Net Other Financing Charges	-5619000.0	-27165000.0			-2637000.0
Net Other Investing Changes		384000.0	443000.0	13000.0	173000.0	132000.0
Net PPEPurchase And Sale		-33919000.0	-22529000.0	-20519000.0	-20535000.0	-15588000.0
Net Short Term Debt Issuance	0.0	0.0	0.0
Operating Cash Flow		371753000.0	381455000.0	380440000.0	624633000.0	608952000.0
Operating Gains Losses	5782000.0		45000.0	1000.0	24000.0
Other Non Cash Items	5782000.0	10216000.0		475000.0	207000.0	2530000.0
Proceeds From Stock Option Exercised		109872000.0	15761000.0	33156000.0	74844000.0	66754000.0
Provisionand Write Offof Assets		2831000.0	2781000.0	8233000.0	-5504000.0
Purchase Of Business		-2089706000.0	-163921000.0	-62759000.0	-1395000.0	-18117000.0
Purchase Of Intangibles		-21693000.0	-27622000.0	-32490000.0	-29401000.0	-27565000.0
Purchase Of Investment		-77450000.0	-29935000.0	-10617000.0	-32448000.0	-104441000.0
Purchase Of PPE		-33919000.0	-22529000.0	-20519000.0	-20535000.0	-15588000.0
Repayment Of Debt		-145000000.0	-360000000.0	-345000000.0	-50000000.0	0.0
Repurchase Of Capital Stock	-15484000.0	-12977000.0	0.0	0.0
Sale Of Investment		131449000.0	71034000.0	49412000.0	15994000.0	14479000.0
Stock Based Compensation		104726000.0	102985000.0	108338000.0	122813000.0	133607000.0

Holidays

Historical Data

- Last 30 Years Annual Avg 31.47%

- CAGR 13.60%

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