- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 17.07%

- CAGR 13.68%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1980				3.13% 0.66	18.18% 0.78	12.82% 0.88	27.27% 1.12	6.25% 1.19	-2.52% 1.16	1.72% 1.18	30.51% 1.54	-8.44% 1.41		0.66
1981	-2.13% 1.38	-14.49% 1.18	-1.69% 1.16	9.48% 1.27	-6.30% 1.19	-13.45% 1.03	-4.85% 0.98	-18.37% 0.8	10.00% 0.88	3.41% 0.91	3.30% 0.94	-6.38% 0.88	-37.59%	0.75
1982	14.77% 1.01	4.95% 1.06	3.77% 1.1	12.73% 1.24	-11.29% 1.1	4.55% 1.15	0.87% 1.16	18.10% 1.37	-6.57% 1.28	13.28% 1.45	22.07% 1.77	-2.26% 1.73	96.59%	0.85
1983	19.08% 2.06	4.37% 2.15	-3.26% 2.08	21.15% 2.52	17.46% 2.96	13.51% 3.36	-4.76% 3.2	6.25% 3.4	10.29% 3.75	-11.20% 3.33	17.12% 3.9	-6.92% 3.63	109.83%	0.97
1984	-21.76% 2.84	3.52% 2.94	-4.76% 2.8	0.00% 2.8	-1.07% 2.77	10.47% 3.06	-7.52% 2.83	25.44% 3.55	-19.44% 2.86	0.70% 2.88	1.04% 2.91	1.37% 2.95	-18.73%	1.10
1985	13.90% 3.36	3.27% 3.47	-4.61% 3.31	-30.21% 2.31	19.05% 2.75	-7.27% 2.55	15.69% 2.95	-5.76% 2.78	-8.99% 2.53	0.00% 2.53	19.37% 3.02	9.27% 3.3	11.86%	1.25
1986	-2.42% 3.22	14.60% 3.69	-8.40% 3.38	17.16% 3.96	-6.31% 3.71	-18.06% 3.04	0.66% 3.06	-1.31% 3.02	-3.97% 2.9	-1.72% 2.85	-9.47% 2.58	0.78% 2.6	-21.21%	1.42
1987	22.69% 3.19	7.21% 3.42	-4.97% 3.25	8.92% 3.54	1.69% 3.6	-9.72% 3.25	15.38% 3.75	-6.13% 3.52	-8.81% 3.21	-31.15% 2.21	-27.60% 1.6	17.50% 1.88	-27.69%	1.61
1988	-1.60% 1.85	14.59% 2.12	3.30% 2.19	6.39% 2.33	6.44% 2.48	0.81% 2.5	-6.00% 2.35	-14.89% 2	-4.00% 1.92	-4.69% 1.83	0.00% 1.83	11.48% 2.04	8.51%	1.83
1989	0.00% 2.04	-3.92% 1.96	-12.76% 1.71	14.62% 1.96	-7.65% 1.81	-3.31% 1.75	-4.57% 1.67	0.00% 1.67	-1.20% 1.65	-7.88% 1.52	-5.26% 1.44	12.50% 1.62	-20.59%	2.08
1990	-21.60% 1.27	6.30% 1.35	2.22% 1.38	-18.84% 1.12	15.18% 1.29	-3.10% 1.25	-8.00% 1.15	-4.35% 1.1	-5.45% 1.04	-7.69% 0.96	12.50% 1.08	1.85% 1.1	-32.10%	2.36
1991	19.09% 1.31	25.95% 1.65	13.94% 1.88	-3.72% 1.81	1.10% 1.83	-13.66% 1.58	-10.13% 1.42	-9.15% 1.29	0.00% 1.29	20.93% 1.56	-19.87% 1.25	26.40% 1.58	43.64%	2.68
1992	6.96% 1.69	-4.14% 1.62	0.00% 1.62	6.79% 1.73	-4.62% 1.65	-3.03% 1.6	1.25% 1.62	-2.47% 1.58	9.49% 1.73	15.61% 2	12.50% 2.25	20.44% 2.71	71.52%	3.05
1993	1.48% 2.75	2.18% 2.81	21.71% 3.42	-7.89% 3.15	5.71% 3.33	-2.40% 3.25	14.77% 3.73	9.92% 4.1	11.22% 4.56	-18.64% 3.71	9.97% 4.08	0.49% 4.1	51.29%	3.47
1994	4.63% 4.29	7.69% 4.62	-6.28% 4.33	5.31% 4.56	2.41% 4.67	2.57% 4.79	-7.72% 4.42	21.72% 5.38	2.23% 5.5	8.36% 5.96	-6.38% 5.58	4.84% 5.85	42.68%	3.94
1995	-8.03% 5.38	16.73% 6.28	1.59% 6.38	5.33% 6.72	15.77% 7.78	9.25% 8.5	6.24% 9.03	-4.10% 8.66	0.00% 8.66	4.27% 9.03	2.10% 9.22	-4.12% 8.84	51.11%	4.48
1996	-4.52% 8.44	19.43% 10.08	4.17% 10.5	-8.00% 9.66	7.25% 10.36	-8.11% 9.52	-17.75% 7.83	15.58% 9.05	12.38% 10.17	-4.13% 9.75	23.59% 12.05	5.39% 12.7	43.67%	5.09
1997	14.17% 14.5	-19.86% 11.62	-3.18% 11.25	18.93% 13.38	-0.97% 13.25	0.23% 13.28	18.37% 15.72	5.34% 16.56	2.29% 16.94	-9.80% 15.28	2.68% 15.69	-11.79% 13.84	8.98%	5.79
1998	6.58% 14.75	9.56% 16.16	2.85% 16.62	17.15% 19.47	-36.62% 12.34	-0.49% 12.28	-12.46% 10.75	-34.60% 7.03	14.22% 8.03	23.79% 9.94	2.82% 10.22	53.52% 15.69	13.37%	6.58
1999	-5.16% 14.88	-15.79% 12.53	18.75% 14.88	18.01% 17.56	9.45% 19.22	30.54% 25.09	-14.07% 21.56	19.43% 25.75	-0.50% 25.62	3.79% 26.59	8.12% 28.75	61.74% 46.5	196.37%	7.48
2000	0.54% 46.75	68.17% 78.62	2.39% 80.5	-4.58% 76.81	0.25% 77	-1.30% 76	-12.34% 66.62	50.11% 100	-17.25% 82.75	-21.45% 65	-23.66% 49.62	3.16% 51.19	10.09%	8.50
2001	22.29% 62.6	-40.42% 37.3	-2.84% 36.24	30.55% 47.31	-5.83% 44.55	-2.92% 43.25	6.36% 46	4.07% 47.87	-31.69% 32.7	16.21% 38	11.84% 42.5	4.45% 44.39	-13.28%	9.66
2002	-1.33% 43.8	-15.05% 37.21	21.04% 45.04	-17.94% 36.96	-0.92% 36.62	-18.90% 29.7	-18.86% 24.1	0.00% 24.1	-18.26% 19.7	36.04% 26.8	14.51% 30.69	-22.22% 23.87	-46.23%	10.98
2003	0.25% 23.93	21.86% 29.16	-5.69% 27.5	20.44% 33.12	16.39% 38.55	-9.68% 34.82	8.99% 37.95	8.04% 41	-7.27% 38.02	16.60% 44.33	12.23% 49.75	-8.24% 45.65	91.24%	12.48
2004	4.82% 47.85	4.28% 49.9	-3.79% 48.01	-11.27% 42.6	15.38% 49.15	-4.21% 47.08	-15.68% 39.7	-12.54% 34.72	11.69% 38.78	3.82% 40.26	-8.22% 36.95	-0.08% 36.92	-19.12%	14.19
2005	-2.79% 35.89	2.31% 36.72	-1.58% 36.14	-5.62% 34.11	8.71% 37.08	0.62% 37.31	5.07% 39.2	-7.02% 36.45	1.89% 37.14	-6.35% 34.78	9.03% 37.92	-5.41% 35.87	-2.84%	16.13
2006	10.87% 39.77	-4.10% 38.14	0.39% 38.29	-0.97% 37.92	-11.05% 33.73	-4.71% 32.14	0.59% 32.33	-5.23% 30.64	-4.08% 29.39	8.27% 31.82	2.20% 32.52	1.08% 32.87	-8.36%	18.34
2007	-0.37% 32.75	10.87% 36.31	-5.01% 34.49	11.97% 38.62	-6.24% 36.21	3.95% 37.64	-5.82% 35.45	4.03% 36.88	-1.95% 36.16	-7.47% 33.46	-8.01% 30.78	2.99% 31.7	-3.56%	20.85
2008	-10.54% 28.36	-5.08% 26.92	9.66% 29.52	9.11% 32.21	9.00% 35.11	-9.51% 31.77	-3.97% 30.51	-8.36% 27.96	-5.76% 26.35	-18.94% 21.36	-19.94% 17.1	11.23% 19.02	-40.00%	23.70
2009	5.05% 19.98	-6.71% 18.64	3.38% 19.27	10.43% 21.28	14.71% 24.41	1.52% 24.78	10.45% 27.37	3.22% 28.25	-2.37% 27.58	-7.07% 25.63	17.01% 29.99	5.30% 31.58	66.04%	26.94
2010	-14.63% 26.96	8.46% 29.24	-1.44% 28.82	3.85% 29.93	-2.54% 29.17	-4.49% 27.86	6.64% 29.71	-6.16% 27.88	12.55% 31.38	7.30% 33.67	5.61% 35.56	5.93% 37.67	19.28%	30.63
2011	3.08% 38.83	2.70% 39.88	-1.25% 39.38	2.36% 40.31	2.13% 41.17	-4.93% 39.14	-12.11% 34.4	-4.01% 33.02	-5.36% 31.25	17.02% 36.57	-4.68% 34.86	2.64% 35.78	-5.02%	34.82
2012	9.36% 39.13	0.20% 39.21	3.03% 40.4	-3.51% 38.98	-6.70% 36.37	3.57% 37.67	3.74% 39.08	1.69% 39.74	-1.41% 39.18	-0.15% 39.12	3.78% 40.6	3.60% 42.06	17.55%	39.58
2013	3.76% 43.64	3.62% 45.22	2.81% 46.49	-5.38% 43.99	4.41% 45.93	-1.89% 45.06	9.59% 49.38	-6.28% 46.28	1.66% 47.05	4.78% 49.3	-2.19% 48.22	5.62% 50.93	21.09%	44.99
2014	-5.22% 48.27	5.28% 50.82	4.57% 53.14	-3.48% 51.29	2.13% 52.38	3.23% 54.07	-8.21% 49.63	3.00% 51.12	-3.19% 49.49	0.26% 49.62	10.12% 54.64	1.61% 55.52	9.01%	51.14
2015	-6.14% 52.11	12.34% 58.54	7.62% 63	-1.84% 61.84	9.90% 67.96	-5.55% 64.19	-9.13% 58.33	-4.23% 55.86	0.98% 56.41	6.58% 60.12	2.51% 61.63	-10.24% 55.32	-0.36%	58.14
2016	-2.64% 53.86	-1.62% 52.99	11.70% 59.19	-4.85% 56.32	3.87% 58.5	-3.18% 56.64	12.69% 63.83	-1.99% 62.56	3.02% 64.45	-0.54% 64.1	15.82% 74.24	-2.18% 72.62	31.27%	66.09
2017	3.19% 74.94	9.33% 81.93	0.02% 81.95	-7.02% 76.2	12.55% 85.76	-9.28% 77.8	1.56% 79.01	5.90% 83.67	2.99% 86.17	5.95% 91.3	-5.68% 86.11	3.39% 89.03	22.60%	75.13
2018	3.20% 91.88	-1.88% 90.15	1.09% 91.13	-4.15% 87.35	11.25% 97.18	-1.30% 95.92	0.23% 96.14	2.82% 98.85	-6.46% 92.46	-9.46% 83.71	9.81% 91.92	-6.63% 85.83	-3.59%	85.41
2019	15.18% 98.86	8.19% 106.96	-1.58% 105.27	10.42% 116.24	-16.88% 96.62	16.82% 112.87	4.07% 117.46	-6.50% 109.83	1.73% 111.73	-4.56% 106.63	5.93% 112.95	5.21% 118.84	38.46%	97.09
2020	-7.65% 109.75	-0.64% 109.05	-17.79% 89.65	22.25% 109.6	3.06% 112.95	8.58% 122.64	-6.35% 114.85	1.77% 116.88	-0.12% 116.74	1.53% 118.53	17.34% 139.08	6.22% 147.73	24.31%	110.37
2021	-0.27% 147.33	5.76% 155.82	-0.47% 155.08	-1.24% 153.16	7.47% 164.6	4.59% 172.16	-2.75% 167.42	-2.67% 162.95	2.78% 167.48	3.59% 173.49	3.90% 180.25	-2.49% 175.77	18.98%	125.47
2022	-6.71% 163.97	-2.24% 160.29	3.05% 165.18	-6.54% 154.38	9.08% 168.4	-13.25% 146.09	17.71% 171.96	-11.88% 151.53	-8.04% 139.34	2.35% 142.62	20.54% 171.91	-4.58% 164.03	-6.68%	142.63
2023	4.54% 171.47	7.00% 183.47	7.49% 197.22	-8.79% 179.88	-1.22% 177.69	9.63% 194.81	2.42% 199.53	-8.90% 181.78	-3.68% 175.09	-10.14% 157.33	16.56% 183.38	8.28% 198.56	21.05%	162.14
2024	-3.12% 192.36	-0.28% 191.82	3.11% 197.79	1.43% 200.61	16.89% 234.49	-2.66% 228.26	1.37% 231.38	1.50% 234.84	-1.99% 230.17	-3.07% 223.11	-2.27% 218.05	-2.56% 212.46	7.00%	184.32
2025	-0.27% 211.89	8.58% 230.06	-12.34% 201.67	-3.35% 194.92	9.78% 213.98								0.72%	209.53

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	0.99	04 Mar 2025
Cash Dividend	0.92	09 Dec 2024
Cash Dividend	0.92	03 Sep 2024
Cash Dividend	0.92	04 Jun 2024
Cash Dividend	0.92	04 Mar 2024
Cash Dividend	0.86	01 Dec 2023
Cash Dividend	0.86	01 Sep 2023
Cash Dividend	0.86	02 Jun 2023
Cash Dividend	0.86	24 Feb 2023
Cash Dividend	0.76	02 Dec 2022
Cash Dividend	0.76	29 Aug 2022
Cash Dividend	0.76	27 May 2022
Cash Dividend	0.76	24 Feb 2022
Cash Dividend	0.69	02 Dec 2021
Cash Dividend	0.69	26 Aug 2021
Cash Dividend	0.69	27 May 2021
Cash Dividend	0.69	25 Feb 2021
Cash Dividend	0.62	03 Dec 2020
Cash Dividend	0.62	27 Aug 2020
Cash Dividend	0.62	28 May 2020
Cash Dividend	0.62	27 Feb 2020
Cash Dividend	0.54	05 Dec 2019
Cash Dividend	0.54	29 Aug 2019
Cash Dividend	0.54	30 May 2019
Cash Dividend	0.54	28 Feb 2019
Cash Dividend	0.48	28 Nov 2018
Cash Dividend	0.48	30 Aug 2018
Cash Dividend	0.48	07 Jun 2018
Cash Dividend	0.48	08 Mar 2018
Cash Dividend	0.45	30 Nov 2017
Cash Dividend	0.45	07 Sep 2017
Cash Dividend	0.45	07 Jun 2017
Cash Dividend	0.45	22 Feb 2017
Cash Dividend	0.42	30 Nov 2016
Cash Dividend	0.42	24 Aug 2016
Cash Dividend	0.42	25 May 2016
Cash Dividend	0.42	24 Feb 2016
Cash Dividend	0.40	02 Dec 2015
Cash Dividend	0.40	26 Aug 2015
Cash Dividend	0.40	27 May 2015
Cash Dividend	0.40	25 Feb 2015
Cash Dividend	0.37	03 Dec 2014
Cash Dividend	0.37	03 Sep 2014
Cash Dividend	0.37	28 May 2014
Cash Dividend	0.37	26 Feb 2014
Cash Dividend	0.34	04 Dec 2013
Cash Dividend	0.34	28 Aug 2013
Cash Dividend	0.34	29 May 2013
Cash Dividend	0.34	27 Feb 2013
Cash Dividend	0.30	05 Dec 2012
Cash Dividend	0.30	29 Aug 2012
Cash Dividend	0.30	30 May 2012
Cash Dividend	0.30	07 Mar 2012
Cash Dividend	0.25	30 Nov 2011
Cash Dividend	0.25	24 Aug 2011
Cash Dividend	0.25	25 May 2011
Cash Dividend	0.22	02 Mar 2011
Cash Dividend	0.22	01 Dec 2010
Cash Dividend	0.22	25 Aug 2010
Cash Dividend	0.22	26 May 2010
Cash Dividend	0.20	03 Mar 2010
Cash Dividend	0.20	02 Dec 2009
Cash Dividend	0.20	25 Aug 2009
Cash Dividend	0.20	27 May 2009
Cash Dividend	0.20	04 Mar 2009
Cash Dividend	0.20	03 Dec 2008
Cash Dividend	0.20	27 Aug 2008
Cash Dividend	0.20	28 May 2008
Cash Dividend	0.18	05 Mar 2008
Cash Dividend	0.18	05 Dec 2007
Cash Dividend	0.18	29 Aug 2007
Cash Dividend	0.18	30 May 2007
Cash Dividend	0.18	07 Mar 2007
Cash Dividend	0.16	21 Nov 2006
Cash Dividend	0.16	23 Aug 2006
Cash Dividend	0.16	24 May 2006
Cash Dividend	0.12	22 Feb 2006
Cash Dividend	0.10	22 Nov 2005
Cash Dividend	0.10	24 Aug 2005
Cash Dividend	0.10	25 May 2005
Cash Dividend	0.06	23 Feb 2005
Cash Dividend	0.06	01 Dec 2004
Cash Dividend	0.06	25 Aug 2004
Cash Dividend	0.06	26 May 2004
Cash Dividend	0.04	25 Feb 2004
Cash Dividend	0.04	25 Nov 2003

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	2:1	16 Mar 2000
Split	4:3	07 Jan 1997
Split	3:2	04 Jan 1996
Split	3:2	05 Jan 1995
Split	4:3	15 Apr 1986
Split	4:3	17 Apr 1984
Split	3:2	05 Apr 1983
Split	5:4	13 Apr 1982
Split	5:4	07 Apr 1981

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
30 May 2025	213.98	215.28	215.84	210.80	-1.77	-0.82%
29 May 2025	215.75	218.06	218.50	214.00	0.13	0.06%
28 May 2025	215.62	217.61	218.19	215.46	-1.27	-0.59%
27 May 2025	216.89	215.15	217.87	212.73	6.42	3.05%
23 May 2025	210.47	208.98	211.04	206.00	-1.46	-0.69%
22 May 2025	211.93	221.46	224.40	211.37	-10.29	-4.63%
21 May 2025	222.22	222.60	227.39	221.33	-2.27	-1.01%
20 May 2025	224.49	222.32	224.60	221.93	-0.05	-0.02%
19 May 2025	224.54	223.64	226.81	223.07	-2.57	-1.13%
16 May 2025	227.11	227.16	227.80	225.53	-0.01	0.00%
15 May 2025	227.12	224.43	228.80	224.01	0.30	0.13%
14 May 2025	226.82	227.64	228.34	224.01	0.14	0.06%
13 May 2025	226.68	221.97	227.07	220.25	3.53	1.58%
12 May 2025	223.15	222.87	225.49	219.10	15.64	7.54%
09 May 2025	207.51	207.24	210.14	206.29	4.73	2.33%
08 May 2025	202.78	202.26	206.04	200.96	2.92	1.46%
07 May 2025	199.86	196.63	200.72	195.69	4.26	2.18%
06 May 2025	195.60	194.89	197.40	194.26	-2.12	-1.07%
05 May 2025	197.72	196.16	199.72	195.59	-0.87	-0.44%
02 May 2025	198.59	197.86	199.71	197.15	4.85	2.50%
01 May 2025	193.74	196.84	197.17	193.44	-1.18	-0.61%
30 Apr 2025	194.92	187.55	195.34	186.73	2.25	1.17%
29 Apr 2025	192.67	191.50	194.82	190.36	-1.05	-0.54%
28 Apr 2025	193.72	193.36	196.37	189.95	-0.87	-0.45%
25 Apr 2025	194.59	192.95	196.37	191.69	-0.64	-0.33%
24 Apr 2025	195.23	192.73	197.52	191.05	12.12	6.62%
23 Apr 2025	183.11	185.99	187.84	182.48	4.61	2.58%
22 Apr 2025	178.50	176.78	179.19	175.21	3.51	2.01%
21 Apr 2025	174.99	172.65	175.47	171.00	-1.28	-0.73%
17 Apr 2025	176.27	177.89	178.34	173.58	0.34	0.19%
16 Apr 2025	175.93	173.67	177.36	170.39	-3.61	-2.01%
15 Apr 2025	179.54	178.60	182.47	178.07	0.94	0.53%
14 Apr 2025	178.60	183.26	185.00	175.58	-0.56	-0.31%
11 Apr 2025	179.16	172.13	180.98	167.20	0.80	0.45%
10 Apr 2025	178.36	189.63	189.63	170.93	-18.27	-9.29%
09 Apr 2025	196.63	166.05	198.46	164.58	30.54	18.39%
08 Apr 2025	166.09	175.38	179.24	161.83	-5.25	-3.06%
07 Apr 2025	171.34	163.20	183.31	158.65	6.74	4.09%
04 Apr 2025	164.60	174.61	176.41	164.14	-16.28	-9.00%
03 Apr 2025	180.88	191.82	193.20	180.40	-18.71	-9.37%
02 Apr 2025	199.59	195.76	202.30	195.76	0.41	0.21%
01 Apr 2025	199.18	200.26	200.84	195.12	-2.49	-1.23%
31 Mar 2025	201.67	200.23	202.52	196.80	0.11	0.05%
28 Mar 2025	201.56	207.82	208.06	200.77	-7.38	-3.53%
27 Mar 2025	208.94	208.68	211.00	205.88	-1.59	-0.76%
26 Mar 2025	210.53	213.15	214.90	209.69	-3.05	-1.43%
25 Mar 2025	213.58	210.98	214.63	210.98	1.24	0.58%
24 Mar 2025	212.34	210.00	214.08	209.74	7.94	3.88%
21 Mar 2025	204.40	203.06	205.27	201.28	-1.50	-0.73%
20 Mar 2025	205.90	208.17	208.17	204.81	-4.07	-1.94%
19 Mar 2025	209.97	209.19	213.03	208.09	0.81	0.39%
18 Mar 2025	209.16	210.58	210.75	207.69	-2.52	-1.19%
17 Mar 2025	211.68	207.75	213.37	207.37	2.93	1.40%
14 Mar 2025	208.75	207.36	209.85	206.23	4.95	2.43%
13 Mar 2025	203.80	206.00	208.16	202.59	-2.82	-1.36%
12 Mar 2025	206.62	209.08	212.99	205.62	-2.46	-1.18%
11 Mar 2025	209.08	217.33	217.39	206.48	-7.18	-3.32%
10 Mar 2025	216.26	220.22	221.15	213.15	-9.60	-4.25%
07 Mar 2025	225.86	223.59	226.66	219.74	3.09	1.39%
06 Mar 2025	222.77	225.68	228.87	222.05	-6.70	-2.92%
05 Mar 2025	229.47	227.18	229.86	222.70	3.29	1.45%
04 Mar 2025	226.18	230.46	231.44	223.90	-2.35	-1.03%
03 Mar 2025	228.53	231.84	233.83	225.67	-1.53	-0.67%
28 Feb 2025	230.06	225.99	230.12	223.05	6.21	2.77%
27 Feb 2025	223.85	234.23	234.23	223.50	-9.88	-4.23%
26 Feb 2025	233.73	235.04	236.38	231.83	-1.57	-0.67%
25 Feb 2025	235.30	238.33	238.33	234.38	-1.69	-0.71%
24 Feb 2025	236.99	240.28	240.64	236.18	-1.92	-0.80%
21 Feb 2025	238.91	244.93	246.08	237.76	-4.91	-2.01%
20 Feb 2025	243.82	243.54	247.10	242.55	2.16	0.89%
19 Feb 2025	241.66	230.02	242.51	224.10	21.44	9.74%
18 Feb 2025	220.22	217.27	220.51	215.77	5.61	2.61%
14 Feb 2025	214.61	211.24	215.15	210.63	5.27	2.52%
13 Feb 2025	209.34	204.99	209.65	204.99	4.21	2.05%
12 Feb 2025	205.13	201.01	205.40	200.80	1.67	0.82%
11 Feb 2025	203.46	202.93	206.62	202.64	-1.40	-0.68%
10 Feb 2025	204.86	206.58	207.21	202.97	-0.35	-0.17%
07 Feb 2025	205.21	207.68	209.55	203.74	-2.62	-1.26%
06 Feb 2025	207.83	208.73	210.51	205.75	-1.97	-0.94%
05 Feb 2025	209.80	205.43	210.55	204.16	3.79	1.84%
04 Feb 2025	206.01	204.60	208.35	204.07	0.77	0.38%
03 Feb 2025	205.24	209.29	209.65	202.77	-6.65	-3.14%
31 Jan 2025	211.89	211.71	217.62	210.69	-0.51	-0.24%
30 Jan 2025	212.40	210.23	213.07	209.10	2.49	1.19%
29 Jan 2025	209.91	209.54	211.87	209.01	0.39	0.19%
28 Jan 2025	209.52	212.81	213.91	207.90	-5.90	-2.74%
27 Jan 2025	215.42	217.40	220.82	213.64	-1.95	-0.90%
24 Jan 2025	217.37	224.62	226.04	217.13	-10.98	-4.81%
23 Jan 2025	228.35	221.88	228.43	221.53	4.27	1.91%
22 Jan 2025	224.08	221.45	226.22	221.10	2.63	1.19%
21 Jan 2025	221.45	219.23	223.65	219.16	2.29	1.04%
17 Jan 2025	219.16	220.56	220.64	217.84	4.14	1.93%
16 Jan 2025	215.02	218.30	218.30	212.71	-3.20	-1.47%
15 Jan 2025	218.22	217.50	219.59	215.70	3.57	1.66%
14 Jan 2025	214.65	213.16	214.83	211.54	1.70	0.80%
13 Jan 2025	212.95	209.34	213.37	208.09	0.58	0.27%
10 Jan 2025	212.37	217.54	219.37	211.79	-8.07	-3.66%
08 Jan 2025	220.44	215.40	221.16	212.63	4.57	2.12%
07 Jan 2025	215.87	219.79	220.28	214.30	-2.13	-0.98%
06 Jan 2025	218.00	215.33	221.53	214.78	2.63	1.22%
03 Jan 2025	215.37	212.76	216.11	210.40	4.02	1.90%
02 Jan 2025	211.35	215.49	217.25	209.75	-1.11	-0.52%
31 Dec 2024	212.46	214.00	214.55	211.07	-0.10	-0.05%
30 Dec 2024	212.56	214.25	214.63	211.03	-4.43	-2.04%
27 Dec 2024	216.99	217.43	218.25	215.24	-1.07	-0.49%
26 Dec 2024	218.06	215.39	219.07	215.39	-0.03	-0.01%
24 Dec 2024	218.09	215.94	218.21	213.67	3.20	1.49%
23 Dec 2024	214.89	211.93	215.58	211.55	3.11	1.47%
20 Dec 2024	211.78	206.28	213.36	205.83	4.00	1.93%
19 Dec 2024	207.78	209.60	210.61	207.23	0.01	0.00%
18 Dec 2024	207.77	215.16	218.95	207.26	-6.05	-2.83%
17 Dec 2024	213.82	215.89	217.93	212.36	-2.49	-1.15%
16 Dec 2024	216.31	214.92	217.79	213.66	-0.30	-0.14%
13 Dec 2024	216.61	215.41	217.97	213.75	-1.11	-0.51%
12 Dec 2024	217.72	215.15	218.73	214.64	0.60	0.28%
11 Dec 2024	217.12	216.03	219.04	215.56	1.51	0.70%
10 Dec 2024	215.61	219.04	219.67	214.50	-3.43	-1.57%
09 Dec 2024	219.04	215.97	223.55	215.16	0.84	0.38%
06 Dec 2024	218.20	214.73	218.59	213.73	3.65	1.70%
05 Dec 2024	214.55	217.23	219.39	213.86	-3.75	-1.72%
04 Dec 2024	218.30	223.11	223.21	217.86	-3.24	-1.46%
03 Dec 2024	221.54	221.58	223.33	219.95	-1.58	-0.71%
02 Dec 2024	223.12	218.13	224.79	217.01	5.07	2.33%
29 Nov 2024	218.05	219.19	221.70	217.50	0.88	0.41%
27 Nov 2024	217.17	219.32	219.40	213.90	-1.88	-0.86%
26 Nov 2024	219.05	232.15	233.55	216.01	-4.53	-2.03%
25 Nov 2024	223.58	217.74	225.00	216.00	8.99	4.19%
22 Nov 2024	214.59	211.54	214.75	211.54	0.63	0.29%
21 Nov 2024	213.96	212.29	215.01	210.05	2.95	1.40%
20 Nov 2024	211.01	207.25	211.16	207.25	0.58	0.28%
19 Nov 2024	210.43	207.70	210.82	206.80	0.78	0.37%
18 Nov 2024	209.65	206.52	209.89	206.11	3.30	1.60%
15 Nov 2024	206.35	208.77	210.38	205.40	-5.89	-2.78%
14 Nov 2024	212.24	213.44	215.04	211.46	-0.60	-0.28%
13 Nov 2024	212.84	216.77	217.68	212.44	-6.71	-3.06%
12 Nov 2024	219.55	220.49	220.85	215.90	-0.92	-0.42%
11 Nov 2024	220.47	223.85	225.01	218.42	-5.33	-2.36%
08 Nov 2024	225.80	226.56	228.12	224.76	-1.97	-0.86%
07 Nov 2024	227.77	229.63	230.27	225.72	1.52	0.67%
06 Nov 2024	226.25	223.68	228.09	221.94	8.65	3.98%
05 Nov 2024	217.60	219.31	219.31	215.32	-6.59	-2.94%
04 Nov 2024	224.19	225.00	226.78	223.44	-1.29	-0.57%
01 Nov 2024	225.48	223.87	226.60	223.00	2.37	1.06%
31 Oct 2024	223.11	230.16	230.20	220.83	-7.01	-3.05%
30 Oct 2024	230.12	230.78	232.99	229.88	-5.11	-2.17%
29 Oct 2024	235.23	229.70	235.86	229.01	5.09	2.21%
28 Oct 2024	230.14	229.13	231.95	228.60	-0.03	-0.01%
25 Oct 2024	230.17	231.84	235.20	230.04	0.49	0.21%
24 Oct 2024	229.68	228.74	230.34	227.42	2.83	1.25%
23 Oct 2024	226.85	228.08	229.51	224.01	2.23	0.99%
22 Oct 2024	224.62	224.44	225.61	222.71	-1.05	-0.47%
21 Oct 2024	225.67	226.30	226.41	222.41	-2.66	-1.16%
18 Oct 2024	228.33	229.17	229.78	226.97	0.99	0.44%
17 Oct 2024	227.34	232.52	233.56	227.17	-0.15	-0.07%
16 Oct 2024	227.49	228.85	230.34	225.96	1.62	0.72%
15 Oct 2024	225.87	236.01	236.76	224.08	-10.56	-4.47%
14 Oct 2024	236.43	233.80	237.03	232.70	3.57	1.53%
11 Oct 2024	232.86	229.32	234.00	229.32	2.16	0.94%
10 Oct 2024	230.70	229.70	231.83	228.67	-2.54	-1.09%
09 Oct 2024	233.24	230.40	233.58	229.29	3.84	1.67%
08 Oct 2024	229.40	226.74	230.51	224.31	2.89	1.28%
07 Oct 2024	226.51	225.65	227.31	224.09	-1.72	-0.75%
04 Oct 2024	228.23	231.90	232.36	226.11	1.67	0.74%
03 Oct 2024	226.56	224.63	228.84	224.46	-1.17	-0.51%
02 Oct 2024	227.73	224.98	229.97	223.54	4.06	1.82%
01 Oct 2024	223.67	228.93	229.44	222.40	-6.50	-2.82%
30 Sep 2024	230.17	228.90	230.56	226.66	-1.88	-0.81%
27 Sep 2024	232.05	234.71	235.26	231.09	-0.41	-0.18%
26 Sep 2024	232.46	232.62	233.98	224.81	5.82	2.57%
25 Sep 2024	226.64	224.10	227.58	224.10	-0.69	-0.30%
24 Sep 2024	227.33	228.64	230.80	226.82	1.32	0.58%
23 Sep 2024	226.01	224.78	226.84	224.20	-0.77	-0.34%
20 Sep 2024	226.78	231.97	232.48	224.35	-6.67	-2.86%
19 Sep 2024	233.45	230.00	235.76	227.87	10.81	4.86%
18 Sep 2024	222.64	228.87	228.87	221.96	-2.71	-1.20%
17 Sep 2024	225.35	227.44	229.04	222.65	2.07	0.93%
16 Sep 2024	223.28	222.39	224.46	220.69	-2.14	-0.95%
13 Sep 2024	225.42	223.84	226.55	223.01	3.89	1.76%
12 Sep 2024	221.53	223.44	223.45	218.93	-3.54	-1.57%
11 Sep 2024	225.07	219.89	225.72	214.71	6.35	2.90%
10 Sep 2024	218.72	217.50	219.03	214.12	0.16	0.07%
09 Sep 2024	218.56	217.01	219.31	216.05	4.92	2.30%
06 Sep 2024	213.64	218.57	219.41	212.70	-5.42	-2.47%
05 Sep 2024	219.06	219.48	221.62	217.72	-2.74	-1.24%
04 Sep 2024	221.80	220.01	223.98	218.12	3.09	1.41%
03 Sep 2024	218.71	228.69	230.02	217.65	-16.13	-6.87%
30 Aug 2024	234.84	234.94	236.14	231.82	3.95	1.71%
29 Aug 2024	230.89	229.49	235.11	229.48	3.72	1.64%
28 Aug 2024	227.17	231.08	233.25	225.14	-4.67	-2.01%
27 Aug 2024	231.84	225.11	232.35	224.31	6.23	2.76%
26 Aug 2024	225.61	227.84	228.19	223.79	-2.78	-1.22%
23 Aug 2024	228.39	225.85	229.21	224.76	6.48	2.92%
22 Aug 2024	221.91	225.68	228.26	221.26	-5.59	-2.46%
21 Aug 2024	227.50	229.52	236.86	224.81	4.01	1.79%
20 Aug 2024	223.49	223.96	226.02	221.39	-2.46	-1.09%
19 Aug 2024	225.95	222.43	226.08	221.49	2.76	1.24%
16 Aug 2024	223.19	223.05	223.80	221.42	-0.48	-0.21%
15 Aug 2024	223.67	220.45	224.24	219.42	8.35	3.88%
14 Aug 2024	215.32	216.92	218.11	212.80	-2.69	-1.23%
13 Aug 2024	218.01	213.25	218.60	213.20	5.93	2.80%
12 Aug 2024	212.08	212.15	213.40	210.00	0.77	0.36%
09 Aug 2024	211.31	209.95	213.73	209.16	-2.33	-1.09%
08 Aug 2024	213.64	206.19	214.14	204.27	12.33	6.12%
07 Aug 2024	201.31	210.47	211.42	200.86	-3.57	-1.74%
06 Aug 2024	204.88	201.36	208.70	201.18	4.32	2.15%
05 Aug 2024	200.56	206.03	209.09	198.73	-7.40	-3.56%
02 Aug 2024	207.96	212.48	213.07	206.71	-10.96	-5.01%
01 Aug 2024	218.92	228.08	231.20	216.77	-12.46	-5.39%
31 Jul 2024	231.38	229.76	232.16	226.94	6.80	3.03%
30 Jul 2024	224.58	228.85	230.18	222.90	-2.82	-1.24%
29 Jul 2024	227.40	228.74	230.27	225.33	0.97	0.43%
26 Jul 2024	226.43	225.30	227.25	222.97	5.51	2.49%
25 Jul 2024	220.92	221.51	227.61	217.25	-3.70	-1.65%
24 Jul 2024	224.62	230.63	230.96	223.74	-5.70	-2.47%
23 Jul 2024	230.32	234.10	236.92	229.03	-9.72	-4.05%
22 Jul 2024	240.04	237.12	240.26	233.32	8.82	3.81%
19 Jul 2024	231.22	240.30	240.30	230.74	-7.77	-3.25%
18 Jul 2024	238.99	236.48	241.10	236.29	3.38	1.43%
17 Jul 2024	235.61	240.48	244.14	235.41	-7.72	-3.17%
16 Jul 2024	243.33	239.01	243.83	237.65	5.61	2.36%
15 Jul 2024	237.72	237.14	239.77	236.10	-0.84	-0.35%
12 Jul 2024	238.56	238.35	242.16	236.15	4.82	2.06%
11 Jul 2024	233.74	238.76	239.20	233.67	-4.59	-1.93%
10 Jul 2024	238.33	234.46	239.09	233.10	6.32	2.72%
09 Jul 2024	232.01	233.76	234.26	230.91	-1.33	-0.57%
08 Jul 2024	233.34	232.18	233.75	231.67	2.45	1.06%
05 Jul 2024	230.89	231.42	231.51	228.37	0.87	0.38%
03 Jul 2024	230.02	228.67	230.99	227.04	1.78	0.78%
02 Jul 2024	228.24	224.56	228.37	224.56	3.06	1.36%
01 Jul 2024	225.18	226.70	226.95	223.92	-3.08	-1.35%
28 Jun 2024	228.26	228.15	232.07	226.86	1.58	0.70%
27 Jun 2024	226.68	227.00	228.44	225.98	-1.16	-0.51%
26 Jun 2024	227.84	229.32	229.99	226.57	-2.50	-1.09%
25 Jun 2024	230.34	231.08	231.08	225.84	1.88	0.82%
24 Jun 2024	228.46	231.05	231.94	228.10	-2.59	-1.12%
21 Jun 2024	231.05	231.54	231.88	229.07	1.54	0.67%
20 Jun 2024	229.51	232.43	232.67	228.81	-5.87	-2.49%
18 Jun 2024	235.38	231.74	236.43	231.28	2.99	1.29%
17 Jun 2024	232.39	230.54	232.50	227.94	1.20	0.52%
14 Jun 2024	231.19	230.10	232.57	229.45	-2.84	-1.21%
13 Jun 2024	234.03	232.55	236.25	232.49	-4.41	-1.85%
12 Jun 2024	238.44	239.03	240.58	236.44	2.14	0.91%
11 Jun 2024	236.30	233.65	236.51	233.13	0.93	0.40%
10 Jun 2024	235.37	232.29	235.98	231.19	0.60	0.26%
07 Jun 2024	234.77	236.05	237.61	233.27	-2.64	-1.11%
06 Jun 2024	237.41	234.52	238.38	233.29	1.73	0.73%
05 Jun 2024	235.68	232.00	235.97	231.22	5.05	2.19%
04 Jun 2024	230.63	231.86	232.18	228.95	-1.58	-0.68%
03 Jun 2024	232.21	235.09	236.29	228.51	-2.28	-0.97%
31 May 2024	234.49	230.10	234.73	227.65	4.49	1.95%

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	2025-01-31	2025-04-30
Amortization Cash Flow		843359000.0	2014161000.0	1958399000.0	1741545000.0	1717798000.0
Amortization Of Intangibles		843359000.0	2014161000.0	1958399000.0	1741545000.0	1717798000.0
Asset Impairment Charge		0.0	91953000.0	0.0	0.0
Beginning Cash Position		1055860000.0	1977964000.0	1470572000.0	958061000.0	1303560000.0
Capital Expenditure		-343676000.0	-699308000.0	-1261463000.0	-730463000.0	-656463000.0
Cash Dividends Paid		-1109344000.0	-1544552000.0	-1679106000.0	-1795459000.0	-1825721000.0
Cash Flow From Continuing Financing Activities		-3959664000.0	-4290720000.0	-4063760000.0	-1714390000.0	-1714014000.0
Cash Flow From Continuing Investing Activities		2143525000.0	-657368000.0	-1266385000.0	-1104858000.0	-1080058000.0
Cash Flow From Continuing Operating Activities		2735069000.0	4475402000.0	4817634000.0	3852529000.0	3840506000.0
Change In Account Payable		208444000.0	171772000.0	-499316000.0	-133758000.0
Change In Income Tax Payable		-6797000.0	-91852000.0	-263716000.0	91648000.0
Change In Inventory		-65114000.0	-470725000.0	-242299000.0	191170000.0
Change In Other Current Assets		-39329000.0	397000.0	-25819000.0	-34521000.0
Change In Other Current Liabilities		-31638000.0	-84765000.0	50289000.0	-194000.0
Change In Other Working Capital		-1000.0
Change In Payable		201647000.0	79920000.0	-763032000.0	-42110000.0
Change In Payables And Accrued Expense		201647000.0	79920000.0	-763032000.0	-42110000.0
Change In Prepaid Assets		-59117000.0	-64584000.0	4543000.0	-53004000.0
Change In Receivables		-114504000.0	-343908000.0	330728000.0	133402000.0
Change In Tax Payable		-6797000.0	-91852000.0	-263716000.0	91648000.0
Change In Working Capital		-108055000.0	-883665000.0	-645590000.0	194743000.0	218808000.0
Changes In Account Receivables		-114504000.0	-343908000.0	330728000.0	133402000.0
Changes In Cash		918930000.0	-472686000.0	-512511000.0	1033281000.0	1046434000.0
Common Stock Dividend Paid		-1109344000.0	-1544552000.0	-1679106000.0	-1795459000.0	-1825721000.0
Common Stock Payments		-3105144000.0	-2577015000.0	-2963955000.0	-615590000.0	-595607000.0
Deferred Income Tax		-406922000.0	-326755000.0	-452946000.0	-367563000.0	-324868000.0
Deferred Tax		-406922000.0	-326755000.0	-452946000.0	-367563000.0	-324868000.0
Depreciation		231275000.0	283338000.0	334704000.0	362771000.0	376870000.0
Depreciation Amortization Depletion		1074634000.0	2297499000.0	2293103000.0	2104316000.0	2094668000.0
Depreciation And Amortization		1074634000.0	2297499000.0	2293103000.0	2104316000.0	2094668000.0
Effect Of Exchange Rate Changes		3174000.0	-34706000.0	0.0	0.0
End Cash Position		1977964000.0	1470572000.0	958061000.0	1991342000.0	2349994000.0
Financing Cash Flow		-3959664000.0	-4290720000.0	-4063760000.0	-1714390000.0
Free Cash Flow		2391393000.0	3776094000.0	3556171000.0	3122066000.0	3184043000.0
Gain Loss On Sale Of PPE	0.0	-13557000.0
Income Tax Paid Supplemental Data			821683000.0	987225000.0	414838000.0
Interest Paid Supplemental Data			172957000.0	206415000.0	268192000.0
Investing Cash Flow		2143525000.0	-657368000.0	-1266385000.0	-1104858000.0	-1080058000.0
Issuance Of Debt		4339640000.0	696130000.0	5287124000.0	11272295000.0
Long Term Debt Issuance		3939640000.0	296130000.0	0.0	1087856000.0
Long Term Debt Payments		-3591982000.0	-519116000.0	-65688000.0	-499966000.0
Net Business Purchase And Sale	0.0	2450550000.0	0.0	0.0
Net Common Stock Issuance		-3105144000.0	-2577015000.0	-2963955000.0	-615590000.0	-595607000.0
Net Income From Continuing Operations		1390422000.0	2748561000.0	3314579000.0	1635273000.0	1563862000.0
Net Investment Purchase And Sale		30125000.0	0.0	0.0	-369622000.0
Net Issuance Payments Of Debt		347658000.0	-222986000.0	481536000.0	588404000.0
Net Long Term Debt Issuance		347658000.0	-222986000.0	-65688000.0	587890000.0
Net Other Financing Charges		-155939000.0	19946000.0	-20843000.0	-12960000.0	2322000.0
Net Other Investing Changes		36651000.0	41940000.0	-4922000.0	-4773000.0
Net PPEPurchase And Sale		-343676000.0	-699308000.0	-1261463000.0	-730463000.0	-656463000.0
Net Preferred Stock Issuance	0.0	-500000000.0
Net Short Term Debt Issuance		0.0	0.0	547224000.0	514000.0	3959000.0
Operating Cash Flow		2735069000.0	4475402000.0	4817634000.0	3852529000.0	3840506000.0
Operating Gains Losses		215150000.0
Other Non Cash Items		326229000.0	224322000.0	8665000.0	23050000.0	17567000.0
Preferred Stock Payments	0.0	-500000000.0
Proceeds From Stock Option Exercised		63105000.0	33887000.0	118608000.0	121215000.0	113143000.0
Purchase Of Business	-14196000.0	-24950000.0
Purchase Of Investment			0.0	0.0	-438901000.0
Purchase Of PPE		-343676000.0	-699308000.0	-1261463000.0	-730463000.0	-656463000.0
Repayment Of Debt		-3991982000.0	-919116000.0	-4805588000.0	-10683891000.0	-9870228000.0
Repurchase Of Capital Stock		-3105144000.0	-2577015000.0	-2963955000.0	-615590000.0	-595607000.0	-621872000.0
Sale Of Business	0.0	2450550000.0	0.0	0.0
Sale Of Investment		30125000.0	0.0	0.0	69279000.0
Sale Of PPE	0.0	35714000.0
Short Term Debt Issuance		400000000.0	400000000.0	5287124000.0	10184439000.0	9374221000.0
Short Term Debt Payments		-400000000.0	-400000000.0	-4739900000.0	-10183925000.0	-9370262000.0
Stock Based Compensation		243611000.0	323487000.0	299823000.0	262710000.0	270469000.0

India

Japan

Hong Kong

France

United States

Australia

United Kingdom

Germany

Singapore

India

United States

Holidays

India

United States

India

Historical Data

- Last 30 Years Annual Avg 17.07%

- CAGR 13.68%

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