- Sensexindia.in

Historical Data

- CAGR 1.49%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2015		-6.05% 69.4	14.84% 79.7	-17.30% 65.91	24.64% 82.15	-2.29% 80.27	-27.81% 57.95	-4.21% 55.51	-18.84% 45.05	-2.49% 43.93	32.19% 58.07	-12.35% 50.9		69.40
2016	-22.20% 39.6	13.84% 45.08	11.82% 50.41	-10.67% 45.03	13.19% 50.97	8.42% 55.26	14.42% 63.23	-9.17% 57.43	-2.94% 55.74	-0.16% 55.65	-4.03% 53.41	-1.27% 52.73	3.60%	70.43
2017	21.77% 64.21	2.94% 66.1	3.72% 68.56	-0.77% 68.03	14.58% 77.95	-18.77% 63.32	8.28% 68.56	6.80% 73.22	-3.47% 70.68	7.26% 75.81	1.02% 76.58	-13.03% 66.6	26.30%	71.48
2018	7.76% 71.77	12.46% 80.71	-12.71% 70.45	-4.33% 67.4	19.07% 80.25	-0.10% 80.17	1.98% 81.76	-2.04% 80.09	-4.00% 76.89	-4.40% 73.51	-10.47% 65.81	-7.72% 60.73	-8.81%	72.55
2019	7.62% 65.36	7.31% 70.14	2.27% 71.73	5.41% 75.61	-19.08% 61.18	8.88% 66.61	10.03% 73.29	-2.54% 71.43	3.79% 74.14	9.06% 80.86	28.88% 104.21	11.53% 116.23	91.39%	73.63
2020	-8.92% 105.86	-4.99% 100.58	-19.83% 80.63	21.58% 98.03	6.84% 104.74	5.53% 110.53	15.94% 128.15	0.09% 128.27	0.58% 129.01	-1.28% 127.36	23.02% 156.68	6.12% 166.27	43.05%	74.73
2021	2.77% 170.88	2.25% 174.73	4.56% 182.7	2.99% 188.17	-2.90% 182.72	7.08% 195.65	-3.10% 189.59	-0.82% 188.03	-11.08% 167.19	0.62% 168.23	-13.08% 146.23	6.95% 156.39	-5.94%	75.84
2022	-12.22% 137.28	-0.36% 136.78	-9.27% 124.1	-8.32% 113.78	-1.78% 111.75	-15.60% 94.32	10.34% 104.07	-13.73% 89.78	-11.55% 79.41	8.40% 86.08	15.30% 99.25	-8.68% 90.64	-42.04%	76.97
2023	19.88% 108.66	-7.15% 100.89	0.67% 101.57	-9.34% 92.08	5.63% 97.26	4.90% 102.03	7.83% 110.02	-2.39% 107.39	-11.10% 95.47	-8.43% 87.42	10.39% 96.5	16.69% 112.61	24.24%	78.12
2024	-11.43% 99.74	14.85% 114.55	0.24% 114.83	1.75% 116.84	-15.79% 98.39	17.94% 116.04	3.24% 119.8	-3.26% 115.89	-10.86% 103.3	-31.02% 71.26	-3.10% 69.05	1.27% 69.93	-37.90%	79.28
2025	18.66% 82.98	-12.40% 72.69	-0.39% 72.41	-1.02% 71.67	6.07% 76.02	11.69% 84.91	-1.54% 83.6	8.49% 90.7	0.42% 91.08	4.22% 94.92	-9.51% 85.89	-1.61% 84.51	20.85%	80.46
2026	-7.57% 78.11	6.13% 82.9	-6.63% 77.4	5.66% 81.78									-3.23%	81.66

Data Source: Yahoo

Performance

Today’s Low

Today’s High

52W Low

52W High

Today Open

Prev. Close

Volume

historical chart

52-Week Range

Quote Source Name

Triggerable

Custom Price Alert Confidence

Exchange

Message Board Id

Exchange Timezone Name

Exchange Timezone Short Name

Gmt Off Set Milliseconds

Esg Populated

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

Financial Currency

Regular Market Time

Source Interval

Exchange Data Delayed By

Tradeable

Crypto Tradeable

Symbol

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
16 Apr 2026	81.78	81.19	82.14	80.93	0.59	0.73%
15 Apr 2026	81.19	80.25	81.40	80.08	0.58	0.72%
14 Apr 2026	80.61	79.63	80.84	79.49	0.84	1.05%
13 Apr 2026	79.77	79.54	79.89	78.70	-0.04	-0.05%
10 Apr 2026	79.81	79.83	80.45	79.33	-0.02	-0.03%
09 Apr 2026	79.83	79.37	80.17	79.11	0.26	0.33%
08 Apr 2026	79.57	79.90	80.25	78.82	1.79	2.30%
07 Apr 2026	77.78	78.87	79.25	77.04	-1.65	-2.08%
06 Apr 2026	79.43	78.50	79.65	78.50	0.73	0.93%
02 Apr 2026	78.70	76.79	78.86	76.18	1.63	2.11%
01 Apr 2026	77.07	77.40	78.37	76.64	-0.33	-0.43%
31 Mar 2026	77.40	76.99	77.85	75.68	1.38	1.82%
30 Mar 2026	76.02	77.47	77.82	75.44	-1.33	-1.72%
27 Mar 2026	77.35	80.06	80.07	76.51	-3.26	-4.04%
26 Mar 2026	80.61	79.53	82.00	79.17	-0.13	-0.16%
25 Mar 2026	80.74	80.59	81.25	79.92	1.10	1.38%
24 Mar 2026	79.64	78.51	80.71	78.47	0.88	1.12%
23 Mar 2026	78.76	79.05	79.88	78.24	0.60	0.77%
20 Mar 2026	78.16	78.31	79.38	77.30	0.42	0.54%
19 Mar 2026	77.74	76.28	78.25	76.12	0.61	0.79%
18 Mar 2026	77.13	77.40	78.00	76.79	-0.83	-1.06%
17 Mar 2026	77.96	78.77	79.47	77.36	-0.35	-0.45%
16 Mar 2026	78.31	78.31	79.46	78.26	0.19	0.24%
13 Mar 2026	78.12	79.30	80.28	78.00	-0.65	-0.83%
12 Mar 2026	78.77	77.76	79.72	77.69	0.14	0.18%
11 Mar 2026	78.63	78.20	79.71	78.05	0.46	0.59%
10 Mar 2026	78.17	77.55	79.23	76.84	0.13	0.17%
09 Mar 2026	78.04	76.55	78.28	74.92	0.40	0.52%
06 Mar 2026	77.64	78.50	78.80	77.29	-1.77	-2.23%
05 Mar 2026	79.41	79.46	80.48	78.97	-0.05	-0.06%
04 Mar 2026	79.46	81.27	81.56	79.35	-1.81	-2.23%
03 Mar 2026	81.27	80.82	81.57	79.93	-0.65	-0.79%
02 Mar 2026	81.92	81.17	82.63	80.90	-0.98	-1.18%
27 Feb 2026	82.90	81.91	82.93	80.85	0.44	0.53%
26 Feb 2026	82.46	82.66	83.73	81.38	0.10	0.12%
25 Feb 2026	82.36	83.96	84.01	82.03	-0.82	-0.99%
24 Feb 2026	83.18	83.07	84.70	82.94	0.72	0.87%
23 Feb 2026	82.46	82.24	82.73	81.18	0.22	0.27%
20 Feb 2026	82.24	80.58	82.86	80.46	0.93	1.14%
19 Feb 2026	81.31	83.44	84.27	81.27	-2.75	-3.27%
18 Feb 2026	84.06	84.54	84.80	83.01	-0.23	-0.27%
17 Feb 2026	84.29	83.06	85.03	83.06	-0.15	-0.18%
13 Feb 2026	84.44	82.76	84.53	81.72	1.54	1.86%
12 Feb 2026	82.90	85.56	85.94	82.51	-2.92	-3.40%
11 Feb 2026	85.82	84.90	86.15	84.55	1.51	1.79%
10 Feb 2026	84.31	83.27	85.50	83.10	1.15	1.38%
09 Feb 2026	83.16	83.05	84.30	83.05	-0.56	-0.67%
06 Feb 2026	83.72	83.04	84.22	82.77	1.00	1.21%
05 Feb 2026	82.72	79.80	83.27	79.80	1.77	2.19%
04 Feb 2026	80.95	80.38	83.32	79.18	2.15	2.73%
03 Feb 2026	78.80	79.72	80.13	77.59	-1.02	-1.28%
02 Feb 2026	79.82	77.98	80.18	77.67	1.71	2.19%
30 Jan 2026	78.11	77.59	78.24	77.06	0.00	0.00%
29 Jan 2026	78.11	77.85	78.51	76.54	0.93	1.20%
28 Jan 2026	77.18	76.63	80.47	75.71	-5.63	-6.80%
27 Jan 2026	82.81	82.32	83.58	81.61	0.31	0.38%
26 Jan 2026	82.50	80.84	82.55	80.14	1.59	1.97%
23 Jan 2026	80.91	81.42	82.21	80.10	-0.68	-0.83%
22 Jan 2026	81.59	81.41	84.67	80.94	0.64	0.79%
21 Jan 2026	80.95	80.65	81.47	80.04	1.10	1.38%
20 Jan 2026	79.85	79.12	80.84	78.82	-0.26	-0.32%
16 Jan 2026	80.11	81.00	81.74	80.04	-0.53	-0.66%
15 Jan 2026	80.64	82.38	82.43	79.76	-1.31	-1.60%
14 Jan 2026	81.95	79.96	81.99	79.96	1.66	2.07%
13 Jan 2026	80.29	81.28	81.31	79.90	-0.17	-0.21%
12 Jan 2026	80.46	81.61	81.61	79.64	-1.32	-1.61%
09 Jan 2026	81.78	83.22	83.89	81.69	-1.10	-1.33%
08 Jan 2026	82.88	80.17	84.26	79.90	1.39	1.71%
07 Jan 2026	81.49	87.50	88.09	79.71	-6.63	-7.52%
06 Jan 2026	88.12	87.87	89.37	87.53	1.06	1.22%
05 Jan 2026	87.06	87.44	88.26	86.81	0.79	0.92%
02 Jan 2026	86.27	85.40	87.07	85.08	1.76	2.08%
31 Dec 2025	84.51	85.71	85.89	84.50	-1.30	-1.51%
30 Dec 2025	85.81	85.46	85.90	85.28	0.35	0.41%
29 Dec 2025	85.46	85.45	86.31	85.25	-0.66	-0.77%
26 Dec 2025	86.12	86.14	86.54	85.82	-0.02	-0.02%
24 Dec 2025	86.14	86.39	86.85	86.07	-0.11	-0.13%
23 Dec 2025	86.25	86.23	87.20	86.14	-0.20	-0.23%
22 Dec 2025	86.45	86.63	87.50	86.16	0.82	0.96%
19 Dec 2025	85.63	85.05	86.63	84.67	0.49	0.58%
18 Dec 2025	85.14	86.84	87.61	84.97	-0.78	-0.91%
17 Dec 2025	85.92	86.84	87.92	85.39	-0.65	-0.75%
16 Dec 2025	86.57	87.67	88.34	85.91	-1.13	-1.29%
15 Dec 2025	87.70	88.42	89.15	87.36	-0.37	-0.42%
12 Dec 2025	88.07	89.04	89.96	87.68	-1.34	-1.50%
11 Dec 2025	89.41	88.86	89.56	88.22	-0.23	-0.26%
10 Dec 2025	89.64	88.79	90.30	88.54	0.54	0.61%
09 Dec 2025	89.10	89.12	90.14	88.70	-0.30	-0.34%
08 Dec 2025	89.40	90.49	90.94	89.21	-0.56	-0.62%
05 Dec 2025	89.96	88.83	90.40	88.83	0.99	1.11%
04 Dec 2025	88.97	89.36	90.71	88.55	-0.39	-0.44%
03 Dec 2025	89.36	88.25	90.06	87.89	1.11	1.26%
02 Dec 2025	88.25	86.41	88.74	85.82	2.50	2.92%
01 Dec 2025	85.75	85.47	86.63	85.03	-0.14	-0.16%
28 Nov 2025	85.89	85.55	86.53	85.44	0.27	0.32%
26 Nov 2025	85.62	85.00	86.99	84.80	1.17	1.39%
25 Nov 2025	84.45	82.89	84.84	82.47	1.40	1.69%
24 Nov 2025	83.05	81.49	83.31	81.49	1.36	1.66%
21 Nov 2025	81.69	79.95	82.76	79.39	2.44	3.08%
20 Nov 2025	79.25	82.20	82.78	78.70	-2.36	-2.89%
19 Nov 2025	81.61	81.23	82.33	80.80	0.47	0.58%
18 Nov 2025	81.14	81.00	81.96	80.23	-0.49	-0.60%
17 Nov 2025	81.63	84.56	84.65	80.78	-3.35	-3.94%
14 Nov 2025	84.98	84.21	86.26	84.14	-1.22	-1.42%
13 Nov 2025	86.20	87.06	88.28	85.85	-1.64	-1.87%
12 Nov 2025	87.84	86.88	88.06	86.88	1.32	1.53%
11 Nov 2025	86.52	87.22	88.56	86.41	-0.36	-0.41%
10 Nov 2025	86.88	87.00	87.44	85.81	0.98	1.14%
07 Nov 2025	85.90	86.75	86.75	84.30	-1.22	-1.40%
06 Nov 2025	87.12	89.85	90.98	86.86	-2.58	-2.88%
05 Nov 2025	89.70	87.91	91.37	87.91	2.16	2.47%
04 Nov 2025	87.54	91.14	92.55	87.23	-6.04	-6.45%
03 Nov 2025	93.58	94.59	95.57	93.34	-1.34	-1.41%
31 Oct 2025	94.92	95.99	98.51	94.54	-1.07	-1.11%
30 Oct 2025	95.99	95.19	99.29	94.00	0.51	0.53%
29 Oct 2025	95.48	98.89	101.68	95.21	-1.94	-1.99%
28 Oct 2025	97.42	100.50	106.30	97.31	5.29	5.74%
27 Oct 2025	92.13	91.42	93.13	89.91	1.42	1.57%
24 Oct 2025	90.71	93.33	93.50	90.64	-1.35	-1.47%
23 Oct 2025	92.06	90.53	92.43	90.08	1.39	1.53%
22 Oct 2025	90.67	92.08	92.36	89.15	-2.82	-3.02%
21 Oct 2025	93.49	92.60	93.58	91.51	0.33	0.35%
20 Oct 2025	93.16	90.33	94.28	88.20	1.03	1.12%
17 Oct 2025	92.13	91.86	92.43	90.83	0.45	0.49%
16 Oct 2025	91.68	90.50	91.75	89.45	1.71	1.90%
15 Oct 2025	89.97	89.63	90.33	87.54	2.10	2.39%
14 Oct 2025	87.87	85.60	88.90	85.60	-0.05	-0.06%
13 Oct 2025	87.92	85.63	87.95	84.92	4.68	5.62%
10 Oct 2025	83.24	89.46	90.54	83.12	-6.87	-7.62%
09 Oct 2025	90.11	91.97	91.97	88.72	-1.42	-1.55%
08 Oct 2025	91.53	89.67	91.59	89.42	2.08	2.33%
07 Oct 2025	89.45	92.94	93.85	89.32	-2.96	-3.20%
06 Oct 2025	92.41	94.65	95.00	90.71	-1.07	-1.14%
03 Oct 2025	93.48	91.43	94.26	91.25	1.94	2.12%
02 Oct 2025	91.54	91.93	92.79	90.91	1.07	1.18%
01 Oct 2025	90.47	90.72	91.37	90.02	-0.61	-0.67%
30 Sep 2025	91.08	90.29	92.01	90.03	0.62	0.69%
29 Sep 2025	90.46	93.84	93.84	90.13	-2.56	-2.75%
26 Sep 2025	93.02	93.36	93.66	92.28	-0.34	-0.36%
25 Sep 2025	93.36	92.49	93.46	91.02	0.09	0.10%
24 Sep 2025	93.27	93.61	95.95	92.95	-0.58	-0.62%
23 Sep 2025	93.85	96.85	96.85	92.83	-2.46	-2.55%
22 Sep 2025	96.31	92.62	97.02	92.58	4.50	4.90%
19 Sep 2025	91.81	90.03	92.34	88.12	1.78	1.98%
18 Sep 2025	90.03	88.94	90.67	88.30	2.36	2.69%
17 Sep 2025	87.67	86.62	89.39	86.16	0.73	0.84%
16 Sep 2025	86.94	87.19	87.79	86.06	0.53	0.61%
15 Sep 2025	86.41	87.19	88.19	85.69	-0.40	-0.46%
12 Sep 2025	86.81	87.26	87.37	85.84	-0.86	-0.98%
11 Sep 2025	87.67	89.20	89.80	86.51	-1.52	-1.70%
10 Sep 2025	89.19	90.29	90.29	85.70	-2.92	-3.17%
09 Sep 2025	92.11	91.96	93.00	90.56	0.35	0.38%
08 Sep 2025	91.76	92.40	92.46	88.68	-1.13	-1.22%
05 Sep 2025	92.89	92.23	94.13	92.23	0.69	0.75%
04 Sep 2025	92.20	90.69	92.57	89.39	1.32	1.45%
03 Sep 2025	90.88	90.78	90.99	89.57	0.54	0.60%
02 Sep 2025	90.34	89.00	90.40	88.12	-0.36	-0.40%
29 Aug 2025	90.70	91.36	91.82	89.88	-0.79	-0.86%
28 Aug 2025	91.49	92.02	92.39	90.92	-0.42	-0.46%
27 Aug 2025	91.91	92.20	92.64	91.50	-0.46	-0.50%
26 Aug 2025	92.37	92.05	93.38	91.99	0.25	0.27%
25 Aug 2025	92.12	92.49	92.91	91.87	-0.83	-0.89%
22 Aug 2025	92.95	89.52	94.04	89.21	3.88	4.36%
21 Aug 2025	89.07	88.01	89.14	87.78	0.02	0.02%
20 Aug 2025	89.05	89.07	89.26	87.53	-0.49	-0.55%
19 Aug 2025	89.54	89.31	90.08	89.17	0.29	0.32%
18 Aug 2025	89.25	89.06	89.95	88.49	-0.10	-0.11%
15 Aug 2025	89.35	90.09	90.37	88.86	-1.31	-1.44%
14 Aug 2025	90.66	88.79	90.90	88.79	0.52	0.58%
13 Aug 2025	90.14	90.35	90.94	89.80	0.37	0.41%
12 Aug 2025	89.77	87.34	89.97	87.04	2.79	3.21%
11 Aug 2025	86.98	88.23	88.85	86.73	-1.11	-1.26%
08 Aug 2025	88.09	88.10	89.32	87.58	0.54	0.62%
07 Aug 2025	87.55	85.20	87.62	84.52	3.36	3.99%
06 Aug 2025	84.19	84.89	84.98	83.56	-0.76	-0.89%
05 Aug 2025	84.95	85.31	85.82	83.64	-0.22	-0.26%
04 Aug 2025	85.17	84.85	85.25	84.21	1.06	1.26%
01 Aug 2025	84.11	82.24	84.88	81.54	0.51	0.61%
31 Jul 2025	83.60	85.49	85.67	82.61	-2.90	-3.35%
30 Jul 2025	86.50	91.29	91.43	81.60	1.83	2.16%
29 Jul 2025	84.67	84.97	85.54	83.82	0.35	0.42%
28 Jul 2025	84.32	86.13	86.29	84.14	-0.96	-1.13%
25 Jul 2025	85.28	86.00	86.09	84.75	-0.91	-1.06%
24 Jul 2025	86.19	87.70	87.86	85.92	-2.34	-2.64%
23 Jul 2025	88.53	88.67	88.94	86.61	0.73	0.83%
22 Jul 2025	87.80	88.04	88.84	86.80	-0.13	-0.15%
21 Jul 2025	87.93	89.18	90.66	87.88	-0.64	-0.72%
18 Jul 2025	88.57	88.82	89.31	87.76	-0.06	-0.07%
17 Jul 2025	88.63	88.00	89.17	87.58	0.63	0.72%
16 Jul 2025	88.00	87.00	88.35	86.19	0.97	1.11%
15 Jul 2025	87.03	88.74	89.19	86.89	-0.45	-0.51%
14 Jul 2025	87.48	87.55	88.14	86.14	-0.75	-0.85%
11 Jul 2025	88.23	89.08	89.46	87.89	-2.09	-2.31%
10 Jul 2025	90.32	89.22	91.29	89.06	0.44	0.49%
09 Jul 2025	89.88	88.21	90.10	87.69	1.85	2.10%
08 Jul 2025	88.03	87.89	89.62	86.76	0.99	1.14%
07 Jul 2025	87.04	87.49	89.91	86.36	-1.74	-1.96%
03 Jul 2025	88.78	88.62	89.58	87.78	0.50	0.57%
02 Jul 2025	88.28	86.21	88.33	85.36	2.20	2.56%
01 Jul 2025	86.08	84.31	87.45	84.25	1.17	1.38%
30 Jun 2025	84.91	83.81	85.21	82.75	1.06	1.26%
27 Jun 2025	83.85	82.75	84.56	82.41	0.86	1.04%
26 Jun 2025	82.99	82.88	83.51	82.43	0.25	0.30%
25 Jun 2025	82.74	82.58	82.78	81.55	1.15	1.41%
24 Jun 2025	81.59	81.43	82.78	81.32	0.67	0.83%
23 Jun 2025	80.92	79.90	81.70	79.32	1.01	1.26%
20 Jun 2025	79.91	80.53	81.31	78.32	-0.39	-0.49%
18 Jun 2025	80.30	80.40	81.37	79.86	0.12	0.15%
17 Jun 2025	80.18	80.32	81.50	80.00	-0.56	-0.69%
16 Jun 2025	80.74	80.46	81.13	79.52	1.32	1.66%
13 Jun 2025	79.42	79.99	81.06	79.33	-2.34	-2.86%
12 Jun 2025	81.76	81.81	82.29	81.42	-0.87	-1.05%
11 Jun 2025	82.63	83.70	83.89	81.98	-0.38	-0.46%
10 Jun 2025	83.01	81.82	83.31	81.40	1.92	2.37%
09 Jun 2025	81.09	79.67	82.31	79.67	2.51	3.19%
06 Jun 2025	78.58	79.57	79.82	78.49	0.46	0.59%
05 Jun 2025	78.12	79.88	80.64	77.52	-1.11	-1.40%
04 Jun 2025	79.23	79.21	80.41	78.98	-0.03	-0.04%
03 Jun 2025	79.26	76.00	79.46	75.27	2.89	3.78%
02 Jun 2025	76.37	75.60	76.86	74.77	0.35	0.46%
30 May 2025	76.02	75.63	76.31	74.03	-0.39	-0.51%
29 May 2025	76.41	77.46	77.47	75.62	0.50	0.66%
28 May 2025	75.91	77.25	77.58	75.80	-1.04	-1.35%
27 May 2025	76.95	76.20	77.75	75.07	2.35	3.15%
23 May 2025	74.60	73.45	75.59	73.00	-1.50	-1.97%
22 May 2025	76.10	76.75	77.24	75.73	-0.41	-0.54%
21 May 2025	76.51	78.00	78.80	76.09	-2.41	-3.05%
20 May 2025	78.92	77.73	79.12	77.73	0.10	0.13%
19 May 2025	78.82	77.84	79.02	77.84	-0.82	-1.03%
16 May 2025	79.64	78.49	79.81	77.86	1.22	1.56%
15 May 2025	78.42	78.50	78.96	77.52	-1.02	-1.28%
14 May 2025	79.44	78.39	79.48	77.94	0.86	1.09%
13 May 2025	78.58	78.37	80.10	78.07	0.16	0.20%
12 May 2025	78.42	78.26	79.26	76.71	5.23	7.15%
09 May 2025	73.19	72.93	73.73	71.73	0.82	1.13%
08 May 2025	72.37	71.64	74.21	71.64	1.07	1.50%
07 May 2025	71.30	70.51	71.63	69.31	0.99	1.41%
06 May 2025	70.31	70.02	70.45	69.03	-0.41	-0.58%
05 May 2025	70.72	69.95	71.50	69.51	-0.18	-0.25%
02 May 2025	70.90	71.74	72.69	70.59	1.09	1.56%
01 May 2025	69.81	71.92	72.12	69.42	-1.86	-2.60%
30 Apr 2025	71.67	67.95	71.84	67.09	9.02	14.40%
29 Apr 2025	62.65	63.06	63.79	62.34	-1.15	-1.80%
28 Apr 2025	63.80	63.51	64.71	62.55	0.02	0.03%
25 Apr 2025	63.78	62.54	64.37	62.29	0.27	0.43%
24 Apr 2025	63.51	61.74	63.71	60.92	3.60	6.01%
23 Apr 2025	59.91	62.00	62.72	59.58	0.79	1.34%
22 Apr 2025	59.12	58.23	60.11	58.23	0.92	1.58%
21 Apr 2025	58.20	56.06	58.33	56.00	0.57	0.99%
17 Apr 2025	57.63	57.41	58.02	56.20	0.81	1.43%
16 Apr 2025	56.82	56.05	57.65	54.49	-0.99	-1.71%

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

	2022-03-31	2023-03-31	2024-03-31	2025-03-31	2025-06-30	2025-12-31
Amortization Cash Flow	150466000.0	132425000.0	127898000.0	133614000.0	126737000.0	114667000.0
Amortization Of Intangibles	150466000.0	132425000.0	127898000.0	133614000.0	126737000.0	114667000.0
Asset Impairment Charge	48000000.0	239512000.0	258129000.0	199054000.0		85988000.0
Beginning Cash Position	1398309000.0	972805000.0	808943000.0	1049258000.0	1082415000.0	769432000.0
Capital Expenditure	-213466000.0	-158953000.0	-127230000.0	-137600000.0	-136911000.0	-136348000.0
Cash Flow From Continuing Financing Activities	-875510000.0	-853353000.0	-459574000.0	-684362000.0	-661772000.0	-217870000.0
Cash Flow From Continuing Investing Activities	-595956000.0	-153409000.0	-136470000.0	36555000.0	20409000.0	33905000.0
Cash Flow From Continuing Operating Activities	1049243000.0	843231000.0	833189000.0	622202000.0	724062000.0	731550000.0
Change In Account Payable	33950000.0	-115495000.0	89139000.0	7178000.0
Change In Accrued Expense	-11815000.0	-17613000.0	130979000.0	-45777000.0
Change In Inventory	-236196000.0	-81450000.0	92909000.0	18188000.0	37275000.0	125413000.0
Change In Other Current Liabilities	-21963000.0	36762000.0	-50354000.0	15662000.0	16836000.0	9946000.0
Change In Other Working Capital	-3139000.0	-33240000.0	8681000.0	-4103000.0	4292000.0	2406000.0
Change In Payable	33950000.0	-115495000.0	89139000.0	7178000.0
Change In Payables And Accrued Expense	22135000.0	-133108000.0	220118000.0	-38599000.0	-61377000.0	-77170000.0
Change In Prepaid Assets	-176742000.0	43240000.0	-23174000.0	-24348000.0	-19161000.0	-10271000.0
Change In Receivables	-107896000.0	264781000.0	-105776000.0	26807000.0	96649000.0	-58585000.0
Change In Working Capital	-523801000.0	96985000.0	142404000.0	-6393000.0	74514000.0	-8261000.0
Changes In Account Receivables	-107896000.0	264781000.0	-105776000.0	26807000.0	96649000.0	-58585000.0
Changes In Cash	-422223000.0	-163531000.0	237145000.0	-25605000.0	82699000.0	547585000.0
Common Stock Issuance	38303000.0	32507000.0	36918000.0	35741000.0	36063000.0	36425000.0
Common Stock Payments	-1152287000.0	-861751000.0	-400054000.0	-356336000.0	-281314000.0	-182483000.0
Deferred Income Tax	31875000.0	-66145000.0	19405000.0	-84737000.0	-62889000.0	-46273000.0
Deferred Tax	31875000.0	-66145000.0	19405000.0	-84737000.0	-62889000.0	-46273000.0
Depreciation	210949000.0	206423000.0	193035000.0	163222000.0	161409000.0	155796000.0
Depreciation Amortization Depletion	361415000.0	338848000.0	320933000.0	296836000.0	288146000.0	270463000.0
Depreciation And Amortization	361415000.0	338848000.0	320933000.0	296836000.0	288146000.0	270463000.0
Earnings Losses From Equity Investments	0.0
Effect Of Exchange Rate Changes	-3281000.0	-331000.0	3170000.0	-2477000.0	364000.0	1493000.0
End Cash Position	972805000.0	808943000.0	1049258000.0	1021176000.0	1165114000.0	1317017000.0
Financing Cash Flow	-875510000.0	-853353000.0	-459574000.0	-684362000.0	-661772000.0	-217870000.0
Free Cash Flow	835777000.0	684278000.0	705959000.0	484602000.0	587151000.0	595202000.0
Gain Loss On Sale Of Business	0.0	0.0	35262000.0
Income Tax Paid Supplemental Data	125322000.0	105788000.0	103059000.0	87256000.0
Interest Paid Supplemental Data	59393000.0	66115000.0	55270000.0	76336000.0
Investing Cash Flow	-595956000.0	-153409000.0	-136470000.0	36555000.0	20409000.0	33905000.0
Issuance Of Capital Stock	38303000.0	32507000.0	36918000.0	35741000.0	36063000.0	36425000.0
Issuance Of Debt	499070000.0	0.0	0.0
Long Term Debt Issuance	499070000.0	0.0	0.0
Long Term Debt Payments	-197500000.0	0.0	-58309000.0	-439124000.0	-412463000.0
Net Business Purchase And Sale	-389136000.0	-95000.0	-62974000.0	172326000.0	116750000.0	138222000.0
Net Common Stock Issuance	-1113984000.0	-829244000.0	-363136000.0	-320595000.0	-245251000.0	-146058000.0
Net Income From Continuing Operations	1033353000.0	103152000.0	-70322000.0	55615000.0	80795000.0	340624000.0
Net Issuance Payments Of Debt	301570000.0	0.0	-58309000.0	-439124000.0	-412463000.0	0.0
Net Long Term Debt Issuance	301570000.0	0.0	-58309000.0	-439124000.0	-412463000.0	0.0
Net Other Financing Charges	-63096000.0	-24109000.0	-38129000.0	75357000.0	-4058000.0	-71812000.0
Net Other Investing Changes	5748000.0	3792000.0	4186000.0	-5230000.0	33511000.0	24972000.0
Net PPEPurchase And Sale	-212568000.0	-157106000.0	-77682000.0	-130541000.0	-129852000.0	-129289000.0
Operating Cash Flow	1049243000.0	843231000.0	833189000.0	622202000.0	724062000.0	731550000.0
Operating Gains Losses	744000.0		35262000.0
Other Non Cash Items	14894000.0	25299000.0	41806000.0	25481000.0	7987000.0	-48155000.0
Purchase Of Business	-389136000.0	-95000.0	-82974000.0	-791000.0
Purchase Of PPE	-213466000.0	-158953000.0	-127230000.0	-137600000.0	-136911000.0	-136348000.0
Repayment Of Debt	-197500000.0	0.0	-58309000.0	-439124000.0	-412463000.0
Repurchase Of Capital Stock	-1152287000.0	-861751000.0	-400054000.0	-356336000.0	-281314000.0	-182483000.0
Sale Of Business		0.0	20000000.0	173117000.0	117541000.0	139013000.0
Sale Of PPE	898000.0	1847000.0	49548000.0	7059000.0
Stock Based Compensation	83507000.0	105580000.0	120834000.0	136346000.0	136455000.0	137164000.0

Holidays

Historical Data

- CAGR 1.49%

Data Source: Yahoo

Performance

historical chart

Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator