- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 23.62%

- CAGR 11.79%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1991										-1.28% 3.08	-35.06% 2	8.50% 2.17		3.08
1992	18.89% 2.58	-9.69% 2.33	-21.46% 1.83	-27.32% 1.33	0.00% 1.33	-17.29% 1.1	29.09% 1.42	-16.20% 1.19	-9.24% 1.08	46.30% 1.58	10.76% 1.75	-16.57% 1.46	-32.72%	3.44
1993	-19.86% 1.17	0.00% 1.17	-17.95% 0.96	-17.71% 0.79	18.99% 0.94	-2.13% 0.92	-32.61% 0.62	41.94% 0.88	-5.68% 0.83	13.25% 0.94	6.38% 1	-4.00% 0.96	-34.25%	3.85
1994	12.50% 1.08	-18.52% 0.88	-26.14% 0.65	-7.69% 0.6	3.33% 0.62	-33.87% 0.41	12.20% 0.46	0.00% 0.46	-13.04% 0.4	20.00% 0.48	-12.50% 0.42	-16.67% 0.35	-63.54%	4.30
1995	22.86% 0.43	44.19% 0.62	0.00% 0.62	8.06% 0.67	11.94% 0.75	25.33% 0.94	19.15% 1.12	2.68% 1.15	13.91% 1.31	51.15% 1.98	15.66% 2.29	41.92% 3.25	828.57%	4.81
1996	10.15% 3.58	-5.59% 3.38	9.76% 3.71	29.65% 4.81	-10.81% 4.29	-10.26% 3.85	-32.99% 2.58	51.16% 3.9	2.56% 4	-10.00% 3.6	12.22% 4.04	-1.98% 3.96	21.85%	5.38
1997	-2.02% 3.88	6.96% 4.15	-4.34% 3.97	-25.44% 2.96	26.69% 3.75	7.73% 4.04	12.38% 4.54	11.45% 5.06	37.94% 6.98	-9.03% 6.35	-8.35% 5.82	-1.55% 5.73	44.70%	6.01
1998	21.47% 6.96	8.62% 7.56	-2.38% 7.38	-18.70% 6	-12.50% 5.25	-25.14% 3.93	0.51% 3.95	-24.05% 3	32.00% 3.96	25.76% 4.98	12.45% 5.6	39.82% 7.83	36.65%	6.72
1999	7.54% 8.42	-14.25% 7.22	18.56% 8.56	-1.17% 8.46	-0.59% 8.41	52.68% 12.84	28.66% 16.52	28.21% 21.18	-26.02% 15.67	23.55% 19.36	9.09% 21.12	55.07% 32.75	318.26%	7.51
2000	28.43% 42.06	11.65% 46.96	-30.26% 32.75	-34.87% 21.33	-0.28% 21.27	83.83% 39.1	4.71% 40.94	13.68% 46.54	25.59% 58.45	11.86% 65.38	-11.26% 58.02	8.91% 63.19	92.95%	8.40
2001	-6.93% 58.81	-4.13% 56.38	-29.05% 40	23.00% 49.2	25.20% 61.6	9.89% 67.69	-20.25% 53.98	9.80% 59.27	-16.37% 49.57	21.00% 59.98	17.21% 70.3	-1.95% 68.93	9.08%	9.39
2002	-13.74% 59.46	5.65% 62.82	2.36% 64.3	-14.54% 54.95	-21.95% 42.89	-17.35% 35.45	25.78% 44.59	-9.89% 40.18	3.33% 41.52	10.84% 46.02	-28.70% 32.81	1.10% 33.17	-51.88%	10.50
2003	-3.29% 32.08	-10.38% 28.75	19.03% 34.22	-4.30% 32.75	16.70% 38.22	-11.15% 33.96	-0.59% 33.76	2.84% 34.72	-4.12% 33.29	5.56% 35.14	8.65% 38.18	-3.88% 36.7	10.64%	11.74
2004	17.11% 42.98	29.01% 55.45	0.27% 55.6	6.12% 59	5.34% 62.15	1.77% 63.25	-5.14% 60	-1.12% 59.33	3.10% 61.17	-4.92% 58.16	0.89% 58.68	13.51% 66.61	81.50%	13.12
2005	-2.48% 64.96	-40.50% 38.65	-10.71% 34.51	5.01% 36.24	7.89% 39.1	-11.89% 34.45	14.05% 39.29	7.25% 42.14	-6.31% 39.48	2.91% 40.63	5.37% 42.81	5.77% 45.28	-32.02%	14.67
2006	-1.17% 44.75	5.59% 47.25	-0.32% 47.1	-4.78% 44.85	3.97% 46.63	-0.66% 46.32	-9.22% 42.05	5.11% 44.2	1.09% 44.68	6.54% 47.6	9.79% 52.26	-5.87% 49.19	8.64%	16.40
2007	-1.73% 48.34	-6.52% 45.19	-1.79% 44.38	6.38% 47.21	10.61% 52.22	2.45% 53.5	5.68% 56.54	12.88% 63.82	3.93% 66.33	12.23% 74.44	-0.43% 74.12	-23.21% 56.92	15.71%	18.33
2008	7.08% 60.95	-4.25% 58.36	5.71% 61.69	-1.62% 60.69	3.39% 62.75	-10.93% 55.89	24.82% 69.76	-26.99% 50.93	-1.26% 50.29	-15.39% 42.55	-0.56% 42.31	12.57% 47.63	-16.32%	20.49
2009	2.14% 48.65	-5.36% 46.04	13.86% 52.42	-7.78% 48.34	7.14% 51.79	-12.82% 45.15	5.32% 47.55	5.57% 50.2	0.64% 50.52	-16.61% 42.13	11.42% 46.94	13.98% 53.5	12.32%	22.91
2010	0.45% 53.74	2.36% 55.01	4.33% 57.39	-7.14% 53.29	-11.00% 47.43	0.04% 47.45	17.77% 55.88	-3.72% 53.8	4.31% 56.12	11.74% 62.71	2.01% 63.97	4.81% 67.05	25.33%	25.61
2011	-2.36% 65.47	4.48% 68.4	7.41% 73.47	32.91% 97.65	-2.99% 94.73	12.87% 106.92	-4.72% 101.87	-7.53% 94.2	-1.11% 93.15	24.92% 116.36	-1.21% 114.95	-4.26% 110.05	64.13%	28.63
2012	7.18% 117.95	-1.25% 116.47	8.18% 126	6.36% 134.01	-2.43% 130.75	10.42% 144.38	1.00% 145.83	0.52% 146.59	1.79% 149.21	-7.37% 138.21	7.87% 149.09	-1.82% 146.37	33.00%	32.01
2013	6.63% 156.08	6.57% 166.34	15.80% 192.62	13.66% 218.93	8.48% 237.49	-9.39% 215.2	1.36% 218.13	-2.34% 213.02	13.02% 240.76	1.42% 244.19	19.16% 290.97	-3.92% 279.57	91.00%	35.78
2014	11.83% 312.64	8.97% 340.68	-10.22% 305.87	-6.13% 287.12	11.23% 319.37	-1.27% 315.31	6.05% 334.39	2.59% 343.04	-3.57% 330.81	-2.94% 321.08	-4.17% 307.69	10.32% 339.45	21.42%	40.00
2015	14.64% 389.16	5.25% 409.59	3.09% 422.24	-11.44% 373.93	6.17% 396.99	1.75% 403.94	-21.08% 318.78	-6.74% 297.3	-1.85% 291.81	-0.45% 290.51	-1.26% 286.86	6.79% 306.35	-9.75%	44.72
2016	-10.87% 273.06	-5.00% 259.42	0.35% 260.32	5.64% 274.99	5.36% 289.73	-16.54% 241.82	19.89% 289.93	5.42% 305.63	2.42% 313.03	-10.49% 280.18	4.96% 294.07	-3.57% 283.58	-7.43%	49.99
2017	-2.24% 277.24	4.10% 288.6	-5.26% 273.42	-0.81% 271.21	-8.64% 247.77	9.52% 271.36	6.72% 289.59	9.31% 316.56	-1.09% 313.12	-0.47% 311.66	3.37% 322.17	-1.12% 318.57	12.34%	55.88
2018	9.18% 347.81	-16.91% 288.99	-5.25% 273.82	-0.08% 273.6	7.44% 293.96	-1.27% 290.24	15.20% 334.37	5.72% 353.49	-0.05% 353.31	-13.88% 304.27	9.68% 333.72	-9.83% 300.92	-5.54%	62.47
2019	10.92% 333.78	-1.73% 328.01	-27.94% 236.38	-3.02% 229.24	-4.34% 219.29	6.65% 233.87	1.69% 237.82	-7.60% 219.75	5.95% 232.82	28.30% 298.71	0.37% 299.81	-1.03% 296.73	-1.39%	69.84
2020	-9.40% 268.85	14.71% 308.39	2.59% 316.38	-6.18% 296.83	3.46% 307.09	-12.88% 267.55	2.67% 274.69	4.71% 287.64	-1.38% 283.68	-11.14% 252.07	-4.72% 240.17	1.95% 244.86	-17.48%	78.07
2021	15.42% 282.61	-3.44% 272.88	2.52% 279.75	-4.44% 267.33	0.06% 267.48	29.46% 346.27	-5.64% 326.73	3.73% 338.91	-16.50% 282.99	-5.76% 266.68	-11.60% 235.74	1.77% 239.92	-2.02%	87.27
2022	-5.80% 226	-6.63% 211.01	-0.19% 210.6	-1.50% 207.44	-3.59% 200	1.97% 203.94	5.45% 215.06	-9.15% 195.38	36.66% 267	6.16% 283.44	7.67% 305.17	-9.26% 276.92	15.42%	97.56
2023	5.05% 290.9	-7.23% 269.86	3.03% 278.03	9.42% 304.23	-2.57% 296.41	-3.90% 284.85	-5.15% 270.19	-1.05% 267.36	-3.87% 257.01	-7.58% 237.54	-1.46% 234.08	10.55% 258.77	-6.55%	109.06
2024	-4.68% 246.66	-12.03% 216.99	-0.63% 215.63	-0.38% 214.82	4.71% 224.94	3.06% 231.82	-8.03% 213.2	-3.96% 204.76	-5.33% 193.84	-10.24% 174	-7.68% 160.63	-4.80% 152.92	-40.91%	121.92
2025	-5.88% 143.93	-2.38% 140.5	-2.60% 136.84	-11.52% 121.08	7.19% 129.79								-15.13%	136.29

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	3:1	18 Jan 2001
Split	2:1	21 Dec 1999

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
30 May 2025	129.79	132.59	132.59	129.62	-2.96	-2.23%
29 May 2025	132.75	128.10	132.94	127.53	5.22	4.09%
28 May 2025	127.53	128.12	129.90	126.87	-0.86	-0.67%
27 May 2025	128.39	126.97	129.36	125.89	2.58	2.05%
23 May 2025	125.81	124.29	126.19	123.97	-0.49	-0.39%
22 May 2025	126.30	126.55	127.07	125.35	-0.52	-0.41%
21 May 2025	126.82	129.70	130.07	126.28	-3.73	-2.86%
20 May 2025	130.55	129.04	131.13	128.82	1.11	0.86%
19 May 2025	129.44	126.25	129.56	124.93	3.85	3.07%
16 May 2025	125.59	123.70	125.77	122.46	1.89	1.53%
15 May 2025	123.70	121.16	123.72	119.18	3.33	2.77%
14 May 2025	120.37	123.38	123.74	120.04	-2.79	-2.27%
13 May 2025	123.16	124.01	124.40	121.60	-1.24	-1.00%
12 May 2025	124.40	119.63	124.82	119.46	6.23	5.27%
09 May 2025	118.17	118.75	120.11	118.05	-0.22	-0.19%
08 May 2025	118.39	115.85	119.87	115.25	1.18	1.01%
07 May 2025	117.21	117.73	118.00	116.22	0.39	0.33%
06 May 2025	116.82	121.53	121.81	115.86	-4.98	-4.09%
05 May 2025	121.80	123.33	123.53	121.51	-1.73	-1.40%
02 May 2025	123.53	122.41	123.72	120.91	2.60	2.15%
01 May 2025	120.93	120.37	125.34	118.15	-0.15	-0.12%
30 Apr 2025	121.08	120.19	121.41	118.75	0.91	0.76%
29 Apr 2025	120.17	117.96	121.17	116.63	1.05	0.88%
28 Apr 2025	119.12	118.13	120.09	117.68	0.28	0.24%
25 Apr 2025	118.84	119.13	119.62	117.14	-0.67	-0.56%
24 Apr 2025	119.51	119.46	120.05	117.58	1.34	1.13%
23 Apr 2025	118.17	120.19	121.75	117.21	-0.72	-0.61%
22 Apr 2025	118.89	118.12	119.72	117.40	2.40	2.06%
21 Apr 2025	116.49	117.97	118.61	115.45	-2.12	-1.79%
17 Apr 2025	118.61	115.02	118.77	114.66	3.32	2.88%
16 Apr 2025	115.29	117.00	118.00	114.96	-1.69	-1.44%
15 Apr 2025	116.98	118.81	119.93	116.61	-2.28	-1.91%
14 Apr 2025	119.26	116.51	119.99	115.38	4.09	3.55%
11 Apr 2025	115.17	114.32	116.39	112.18	1.79	1.58%
10 Apr 2025	113.38	117.45	118.83	110.24	-7.11	-5.90%
09 Apr 2025	120.49	110.31	121.08	110.04	6.44	5.65%
08 Apr 2025	114.05	119.77	120.79	112.88	-5.14	-4.31%
07 Apr 2025	119.19	121.81	123.77	117.40	-3.79	-3.08%
04 Apr 2025	122.98	129.22	129.95	122.77	-7.73	-5.91%
03 Apr 2025	130.71	132.37	133.77	130.05	-0.61	-0.46%
02 Apr 2025	131.32	132.58	134.00	128.75	-0.71	-0.54%
01 Apr 2025	132.03	136.80	137.32	131.63	-4.81	-3.52%
31 Mar 2025	136.84	137.90	138.00	134.71	-1.53	-1.11%
28 Mar 2025	138.37	140.60	141.25	138.20	-1.96	-1.40%
27 Mar 2025	140.33	142.77	144.07	139.69	-2.10	-1.47%
26 Mar 2025	142.43	139.34	142.96	139.16	3.27	2.35%
25 Mar 2025	139.16	142.21	142.49	138.65	-2.44	-1.72%
24 Mar 2025	141.60	141.47	144.15	140.63	0.70	0.50%
21 Mar 2025	140.90	141.24	142.18	139.87	-0.48	-0.34%
20 Mar 2025	141.38	141.14	142.95	140.91	-0.05	-0.04%
19 Mar 2025	141.43	143.09	144.25	140.73	-1.66	-1.16%
18 Mar 2025	143.09	143.17	145.97	142.90	-0.45	-0.31%
17 Mar 2025	143.54	140.05	143.85	139.16	4.10	2.94%
14 Mar 2025	139.44	139.66	140.80	138.63	-0.54	-0.39%
13 Mar 2025	139.98	140.36	143.50	139.05	-0.21	-0.15%
12 Mar 2025	140.19	142.01	143.13	140.02	-3.47	-2.42%
11 Mar 2025	143.66	151.13	151.89	142.02	-7.05	-4.68%
10 Mar 2025	150.71	150.29	157.09	150.14	0.33	0.22%
07 Mar 2025	150.38	147.42	154.29	146.63	3.01	2.04%
06 Mar 2025	147.37	143.65	147.65	142.23	3.60	2.50%
05 Mar 2025	143.77	142.85	144.74	141.93	1.12	0.79%
04 Mar 2025	142.65	143.41	148.00	141.52	0.94	0.66%
03 Mar 2025	141.71	140.41	142.56	140.07	1.21	0.86%
28 Feb 2025	140.50	141.06	141.90	138.38	0.62	0.44%
27 Feb 2025	139.88	140.06	142.96	139.59	-0.61	-0.43%
26 Feb 2025	140.49	143.09	143.09	139.04	-2.97	-2.07%
25 Feb 2025	143.46	140.00	145.69	139.94	2.19	1.55%
24 Feb 2025	141.27	141.28	144.17	139.35	0.63	0.45%
21 Feb 2025	140.64	138.00	141.50	137.56	3.56	2.60%
20 Feb 2025	137.08	137.19	138.94	136.52	0.40	0.29%
19 Feb 2025	136.68	135.95	137.79	135.02	0.11	0.08%
18 Feb 2025	136.57	138.14	139.16	135.94	-0.76	-0.55%
14 Feb 2025	137.33	140.14	141.69	136.05	-1.12	-0.81%
13 Feb 2025	138.45	132.15	139.10	132.15	5.02	3.76%
12 Feb 2025	133.43	136.76	137.79	128.51	-5.96	-4.28%
11 Feb 2025	139.39	140.66	141.56	138.72	-3.15	-2.21%
10 Feb 2025	142.54	141.63	142.68	140.06	1.19	0.84%
07 Feb 2025	141.35	141.84	143.69	140.75	-1.02	-0.72%
06 Feb 2025	142.37	145.18	145.98	141.69	-3.16	-2.17%
05 Feb 2025	145.53	142.90	147.00	142.64	3.04	2.13%
04 Feb 2025	142.49	141.08	143.98	141.07	0.15	0.11%
03 Feb 2025	142.34	142.81	144.50	141.64	-1.59	-1.10%
31 Jan 2025	143.93	145.20	147.40	143.63	-2.30	-1.57%
30 Jan 2025	146.23	145.84	147.64	145.24	1.82	1.26%
29 Jan 2025	144.41	145.10	147.38	143.34	-1.08	-0.74%
28 Jan 2025	145.49	148.29	148.55	145.08	-3.27	-2.20%
27 Jan 2025	148.76	146.55	149.67	146.55	2.56	1.75%
24 Jan 2025	146.20	143.45	146.33	141.98	2.53	1.76%
23 Jan 2025	143.67	143.14	143.77	139.83	0.92	0.64%
22 Jan 2025	142.75	140.75	143.15	139.71	1.77	1.26%
21 Jan 2025	140.98	141.00	142.09	140.59	0.43	0.31%
17 Jan 2025	140.55	143.13	143.50	140.06	-0.68	-0.48%
16 Jan 2025	141.23	140.49	142.39	140.05	0.23	0.16%
15 Jan 2025	141.00	145.46	146.15	140.87	-2.06	-1.44%
14 Jan 2025	143.06	149.92	150.22	142.42	-7.12	-4.74%
13 Jan 2025	150.18	148.92	150.48	145.82	1.36	0.91%
10 Jan 2025	148.82	149.18	150.20	147.65	-1.93	-1.28%
08 Jan 2025	150.75	152.27	152.82	150.07	-2.40	-1.57%
07 Jan 2025	153.15	153.11	156.37	152.90	-0.12	-0.08%
06 Jan 2025	153.27	151.93	153.60	151.62	1.06	0.70%
03 Jan 2025	152.21	149.73	152.97	149.73	2.21	1.47%
02 Jan 2025	150.00	153.84	154.12	149.84	-2.92	-1.91%
31 Dec 2024	152.92	150.80	153.04	150.19	2.73	1.82%
30 Dec 2024	150.19	150.92	151.18	148.19	-1.12	-0.74%
27 Dec 2024	151.31	148.74	151.88	148.23	1.41	0.94%
26 Dec 2024	149.90	148.00	150.68	147.83	0.88	0.59%
24 Dec 2024	149.02	148.67	149.41	147.07	-0.36	-0.24%
23 Dec 2024	149.38	146.00	149.92	145.52	2.91	1.99%
20 Dec 2024	146.47	145.64	147.85	145.07	-0.92	-0.62%
19 Dec 2024	147.39	146.60	148.25	145.24	0.60	0.41%
18 Dec 2024	146.79	150.01	151.49	146.57	-3.85	-2.56%
17 Dec 2024	150.64	150.16	154.24	149.93	0.15	0.10%
16 Dec 2024	150.49	149.00	152.25	148.60	0.46	0.31%
13 Dec 2024	150.03	154.57	154.57	149.94	-5.30	-3.41%
12 Dec 2024	155.33	156.70	158.20	155.21	-2.13	-1.35%
11 Dec 2024	157.46	156.37	158.15	153.69	1.14	0.73%
10 Dec 2024	156.32	157.34	158.10	154.99	-0.14	-0.09%
09 Dec 2024	156.46	157.21	160.74	155.75	-1.32	-0.84%
06 Dec 2024	157.78	159.06	160.83	157.35	-1.48	-0.93%
05 Dec 2024	159.26	161.10	162.62	158.31	-1.66	-1.03%
04 Dec 2024	160.92	160.85	161.36	159.12	0.07	0.04%
03 Dec 2024	160.85	162.62	163.77	160.72	-3.38	-2.06%
02 Dec 2024	164.23	160.16	165.29	160.16	3.60	2.24%
29 Nov 2024	160.63	160.72	161.67	158.44	0.80	0.50%
27 Nov 2024	159.83	158.65	160.73	158.45	2.14	1.36%
26 Nov 2024	157.69	159.20	160.00	156.09	-1.02	-0.64%
25 Nov 2024	158.71	159.99	160.63	158.35	0.81	0.51%
22 Nov 2024	157.90	158.10	159.72	157.28	-0.11	-0.07%
21 Nov 2024	158.01	157.17	159.10	154.74	2.01	1.29%
20 Nov 2024	156.00	155.03	156.18	153.62	0.57	0.37%
19 Nov 2024	155.43	157.02	157.90	155.28	-2.51	-1.59%
18 Nov 2024	157.94	158.19	160.11	157.40	-2.05	-1.28%
15 Nov 2024	159.99	165.46	166.34	159.60	-4.90	-2.97%
14 Nov 2024	164.89	165.00	175.86	163.35	-0.90	-0.54%
13 Nov 2024	165.79	167.74	168.98	165.53	-2.49	-1.48%
12 Nov 2024	168.28	171.36	171.61	167.71	-3.75	-2.18%
11 Nov 2024	172.03	173.92	173.92	171.11	-1.01	-0.58%
08 Nov 2024	173.04	173.58	175.20	171.57	-0.88	-0.51%
07 Nov 2024	173.92	175.69	176.95	172.80	-0.48	-0.28%
06 Nov 2024	174.40	176.87	179.20	173.66	-2.53	-1.43%
05 Nov 2024	176.93	172.71	177.25	170.72	3.41	1.97%
04 Nov 2024	173.52	173.22	174.85	170.71	-0.27	-0.16%
01 Nov 2024	173.79	173.65	175.99	173.14	-0.21	-0.12%
31 Oct 2024	174.00	178.11	179.48	173.88	-7.18	-3.96%
30 Oct 2024	181.18	184.63	185.00	177.93	-2.29	-1.25%
29 Oct 2024	183.47	184.82	187.28	183.19	-1.54	-0.83%
28 Oct 2024	185.01	182.48	185.60	181.73	3.32	1.83%
25 Oct 2024	181.69	185.70	187.58	181.25	-2.17	-1.18%
24 Oct 2024	183.86	184.79	185.72	183.28	0.88	0.48%
23 Oct 2024	182.98	184.88	185.82	182.11	-2.92	-1.57%
22 Oct 2024	185.90	183.81	186.54	182.80	1.25	0.68%
21 Oct 2024	184.65	190.16	190.40	184.02	-5.51	-2.90%
18 Oct 2024	190.16	188.22	191.19	187.94	0.61	0.32%
17 Oct 2024	189.55	188.55	190.19	187.70	0.55	0.29%
16 Oct 2024	189.00	191.68	192.16	188.90	-2.55	-1.33%
15 Oct 2024	191.55	191.87	194.13	190.67	-0.01	-0.01%
14 Oct 2024	191.56	188.59	191.96	186.61	3.18	1.69%
11 Oct 2024	188.38	189.00	189.43	186.91	-0.21	-0.11%
10 Oct 2024	188.59	184.56	188.88	184.30	2.83	1.52%
09 Oct 2024	185.76	182.46	185.80	181.31	3.46	1.90%
08 Oct 2024	182.30	182.73	183.55	181.31	-1.04	-0.57%
07 Oct 2024	183.34	184.76	185.93	182.48	-2.34	-1.26%
04 Oct 2024	185.68	186.68	186.80	183.82	0.90	0.49%
03 Oct 2024	184.78	187.21	188.14	183.56	-3.96	-2.10%
02 Oct 2024	188.74	190.08	191.86	188.05	-2.06	-1.08%
01 Oct 2024	190.80	194.61	195.00	190.27	-3.04	-1.57%
30 Sep 2024	193.84	193.36	194.48	192.28	-0.83	-0.43%
27 Sep 2024	194.67	194.49	197.70	193.98	1.07	0.55%
26 Sep 2024	193.60	191.17	193.73	190.50	4.53	2.40%
25 Sep 2024	189.07	193.84	194.56	188.78	-5.05	-2.60%
24 Sep 2024	194.12	199.99	199.99	193.54	-1.69	-0.86%
23 Sep 2024	195.81	199.20	199.20	195.67	-3.55	-1.78%
20 Sep 2024	199.36	200.01	200.37	196.97	-2.08	-1.03%
19 Sep 2024	201.44	200.57	204.18	200.11	3.85	1.95%
18 Sep 2024	197.59	198.13	199.78	196.81	-0.62	-0.31%
17 Sep 2024	198.21	199.83	202.79	197.09	-1.37	-0.69%
16 Sep 2024	199.58	197.26	199.74	194.75	3.95	2.02%
13 Sep 2024	195.63	197.66	197.70	192.25	-2.26	-1.14%
12 Sep 2024	197.89	199.05	199.26	194.90	-1.20	-0.60%
11 Sep 2024	199.09	198.95	199.28	196.02	-1.55	-0.77%
10 Sep 2024	200.64	199.49	201.19	197.82	1.37	0.69%
09 Sep 2024	199.27	200.44	201.06	198.11	-1.54	-0.77%
06 Sep 2024	200.81	202.53	203.24	198.55	-0.99	-0.49%
05 Sep 2024	201.80	205.19	205.19	198.19	-3.15	-1.54%
04 Sep 2024	204.95	205.72	206.50	203.53	0.11	0.05%
03 Sep 2024	204.84	204.22	206.70	203.50	0.08	0.04%
30 Aug 2024	204.76	205.82	205.88	202.85	-0.06	-0.03%
29 Aug 2024	204.82	206.00	206.39	202.76	0.62	0.30%
28 Aug 2024	204.20	203.76	204.72	202.93	0.90	0.44%
27 Aug 2024	203.30	204.86	205.00	201.88	-1.56	-0.76%
26 Aug 2024	204.86	206.23	206.23	204.09	-0.14	-0.07%
23 Aug 2024	205.00	204.50	205.54	202.13	1.68	0.83%
22 Aug 2024	203.32	206.76	206.76	201.42	-2.86	-1.39%
21 Aug 2024	206.18	206.25	207.59	204.68	0.69	0.34%
20 Aug 2024	205.49	205.39	206.98	205.20	-0.57	-0.28%
19 Aug 2024	206.06	202.47	206.29	202.47	4.15	2.06%
16 Aug 2024	201.91	201.99	203.19	200.55	0.28	0.14%
15 Aug 2024	201.63	202.82	203.55	200.52	1.04	0.52%
14 Aug 2024	200.59	203.74	204.05	200.37	-3.46	-1.70%
13 Aug 2024	204.05	201.10	204.98	201.10	3.01	1.50%
12 Aug 2024	201.04	202.00	202.98	199.41	-0.96	-0.48%
09 Aug 2024	202.00	203.12	204.36	199.86	-2.07	-1.01%
08 Aug 2024	204.07	199.83	204.14	199.50	4.29	2.15%
07 Aug 2024	199.78	201.52	203.50	198.73	-0.35	-0.17%
06 Aug 2024	200.13	198.76	203.90	198.15	1.74	0.88%
05 Aug 2024	198.39	204.12	204.82	196.90	-7.27	-3.53%
02 Aug 2024	205.66	212.45	213.50	203.02	-5.04	-2.39%
01 Aug 2024	210.70	215.80	219.44	206.02	-2.50	-1.17%
31 Jul 2024	213.20	212.00	217.83	211.00	1.31	0.62%
30 Jul 2024	211.89	214.29	218.00	211.02	-2.54	-1.18%
29 Jul 2024	214.43	210.94	215.61	209.75	3.26	1.54%
26 Jul 2024	211.17	211.38	217.53	210.00	-16.27	-7.15%
25 Jul 2024	227.44	227.20	236.48	226.04	1.41	0.62%
24 Jul 2024	226.03	224.10	228.07	223.11	1.74	0.78%
23 Jul 2024	224.29	226.29	228.05	223.53	-2.34	-1.03%
22 Jul 2024	226.63	227.73	228.48	223.62	0.23	0.10%
19 Jul 2024	226.40	225.67	227.63	222.38	1.15	0.51%
18 Jul 2024	225.25	226.00	231.27	223.30	-3.08	-1.35%
17 Jul 2024	228.33	223.39	230.10	221.67	3.31	1.47%
16 Jul 2024	225.02	221.79	228.57	220.81	3.44	1.55%
15 Jul 2024	221.58	230.06	230.06	221.21	-8.48	-3.69%
12 Jul 2024	230.06	237.98	238.00	226.50	-6.74	-2.85%
11 Jul 2024	236.80	234.50	237.98	232.47	4.05	1.74%
10 Jul 2024	232.75	229.85	232.82	227.92	3.69	1.61%
09 Jul 2024	229.06	227.71	229.33	225.59	0.99	0.43%
08 Jul 2024	228.07	226.47	229.42	225.80	2.42	1.07%
05 Jul 2024	225.65	225.03	226.42	223.05	1.04	0.46%
03 Jul 2024	224.61	229.45	229.45	222.74	-4.21	-1.84%
02 Jul 2024	228.82	231.71	233.17	225.10	-2.95	-1.27%
01 Jul 2024	231.77	231.41	236.81	230.65	-0.05	-0.02%
28 Jun 2024	231.82	229.50	235.49	227.73	3.10	1.36%
27 Jun 2024	228.72	223.43	230.12	222.79	4.26	1.90%
26 Jun 2024	224.46	221.79	225.11	220.02	1.27	0.57%
25 Jun 2024	223.19	225.48	229.53	222.83	-3.41	-1.50%
24 Jun 2024	226.60	225.74	227.79	223.63	2.60	1.16%
21 Jun 2024	224.00	227.35	228.15	222.05	-1.58	-0.70%
20 Jun 2024	225.58	220.94	226.33	220.38	1.93	0.86%
18 Jun 2024	223.65	226.59	228.50	223.02	-2.81	-1.24%
17 Jun 2024	226.46	230.83	230.83	225.62	-5.23	-2.26%
14 Jun 2024	231.69	232.56	233.71	230.26	-2.15	-0.92%
13 Jun 2024	233.84	227.72	234.39	227.06	3.21	1.39%
12 Jun 2024	230.63	227.62	232.34	226.53	4.89	2.17%
11 Jun 2024	225.74	225.73	228.53	225.31	-0.24	-0.11%
10 Jun 2024	225.98	224.52	229.00	224.25	0.55	0.24%
07 Jun 2024	225.43	230.61	230.96	224.66	-6.56	-2.83%
06 Jun 2024	231.99	235.10	236.71	230.01	-4.73	-2.00%
05 Jun 2024	236.72	234.45	237.54	230.39	2.59	1.11%
04 Jun 2024	234.13	229.82	234.39	228.83	4.33	1.88%
03 Jun 2024	229.80	225.30	233.19	224.58	4.86	2.16%
31 May 2024	224.94	219.23	225.59	218.03	4.87	2.21%

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
Amortization Cash Flow		252000000.0	246300000.0	240600000.0	386500000.0	420000000.0
Amortization Of Intangibles		252000000.0	246300000.0	240600000.0	386500000.0	420000000.0
Asset Impairment Charge		629300000.0	119600000.0	0.0	60200000.0
Beginning Cash Position		1331200000.0	2261400000.0	3419300000.0	1049900000.0	1074400000.0
Capital Expenditure		-294900000.0	-243200000.0	-311400000.0	-359800000.0	-286000000.0
Cash Flow From Continuing Financing Activities		-2086200000.0	-1747300000.0	149300000.0	-683500000.0	-266900000.0
Cash Flow From Continuing Investing Activities		-563700000.0	1576600000.0	-4101000000.0	-799200000.0	-780500000.0
Cash Flow From Continuing Operating Activities		3639900000.0	1384300000.0	1547200000.0	2875500000.0	2581600000.0
Change In Accrued Expense		-95400000.0	-113400000.0	-201600000.0	24600000.0	-98800000.0
Change In Inventory		-462400000.0	-320200000.0	-130900000.0	-273800000.0	-134100000.0
Change In Other Working Capital		86300000.0	-234300000.0	-372900000.0	-100200000.0	-26300000.0
Change In Payables And Accrued Expense		-95400000.0	-113400000.0	-201600000.0	24600000.0	-98800000.0
Change In Receivables		326000000.0	-222400000.0	56700000.0	194200000.0	-800000.0
Change In Working Capital		-145500000.0	-890300000.0	-648700000.0	-155200000.0	-260000000.0
Changes In Account Receivables		324800000.0	-203400000.0	61300000.0	222300000.0	-2400000.0
Changes In Cash		990000000.0	1213600000.0	-2404500000.0	1392800000.0	1534200000.0
Common Stock Payments		-1800000000.0	-750000000.0	0.0	0.0
Deferred Income Tax		-426800000.0	-168600000.0	-305800000.0	-158100000.0	-225800000.0
Deferred Tax		-426800000.0	-168600000.0	-305800000.0	-158100000.0	-225800000.0
Depreciation		235300000.0	272400000.0	254200000.0	286700000.0	288800000.0
Depreciation Amortization Depletion		487700000.0	518400000.0	494800000.0	673200000.0	708900000.0
Depreciation And Amortization		487700000.0	518400000.0	494800000.0	673200000.0	708900000.0
Earnings Losses From Equity Investments		-34900000.0	-2600000.0	0.0	0.0
Effect Of Exchange Rate Changes		-59800000.0	-55700000.0	35100000.0	-67700000.0	-10300000.0
End Cash Position		2261400000.0	3419300000.0	1049900000.0	2375000000.0	2608600000.0
Financing Cash Flow		-2086200000.0	-1747300000.0	149300000.0	-683500000.0	-266900000.0
Free Cash Flow		3345000000.0	1141100000.0	1235800000.0	2515700000.0	2295600000.0
Gain Loss On Investment Securities		826800000.0	265900000.0	277100000.0	101400000.0	111000000.0
Gain Loss On Sale Of Business		0.0	-1505400000.0	0.0	0.0
Gain Loss On Sale Of PPE		0.0	-503700000.0	0.0	-88600000.0
Income Tax Paid Supplemental Data		247900000.0	262500000.0	740700000.0	355100000.0
Interest Paid Supplemental Data		280800000.0	262500000.0	252200000.0	245400000.0
Investing Cash Flow		-563700000.0	1576600000.0	-4101000000.0	-799200000.0	-780500000.0
Issuance Of Debt		0.0	0.0	997200000.0	0.0
Long Term Debt Issuance		0.0	0.0	997200000.0	0.0
Long Term Debt Payments		-170000000.0	-1002200000.0	-809900000.0	-650000000.0	-250000000.0
Net Business Purchase And Sale		28100000.0	990300000.0	-6138000000.0	-668000000.0
Net Common Stock Issuance		-1800000000.0	-750000000.0	0.0	0.0
Net Income From Continuing Operations		1727600000.0	2961600000.0	1161500000.0	1632200000.0	1479300000.0
Net Intangibles Purchase And Sale		-36800000.0	-2900000.0	-34400000.0	-117500000.0	-52500000.0
Net Investment Purchase And Sale		-309800000.0	222500000.0	2359700000.0	144700000.0	89100000.0
Net Issuance Payments Of Debt		-170000000.0	-1002200000.0	187300000.0	-650000000.0	-250000000.0
Net Long Term Debt Issuance		-170000000.0	-1002200000.0	187300000.0	-650000000.0	-250000000.0
Net Other Financing Charges		-115500000.0	6800000.0	6300000.0	-2200000.0	-8200000.0
Net Other Investing Changes		12900000.0	24400000.0	-11300000.0	-4700000.0	-4200000.0
Net PPEPurchase And Sale		-258100000.0	342300000.0	-277000000.0	-153700000.0	-144900000.0
Operating Cash Flow		3639900000.0	1384300000.0	1547200000.0	2875500000.0	2581600000.0
Operating Gains Losses		791900000.0	-1745800000.0	277100000.0	12800000.0	22400000.0
Other Non Cash Items		337100000.0	335300000.0	304100000.0	519200000.0	497200000.0
Proceeds From Stock Option Exercised		-700000.0	-1900000.0	-44300000.0	-31300000.0	-8700000.0
Provisionand Write Offof Assets	26600000.0	167600000.0
Purchase Of Business		0.0	0.0	-6926100000.0	-1074800000.0
Purchase Of Intangibles		-36800000.0	-2900000.0	-34400000.0	-206100000.0	-141100000.0
Purchase Of Investment		-3808700000.0	-3448500000.0	-5140700000.0	0.0
Purchase Of PPE		-258100000.0	-240300000.0	-277000000.0	-153700000.0	-144900000.0
Repayment Of Debt		-170000000.0	-1002200000.0	-809900000.0	-650000000.0	-250000000.0
Repurchase Of Capital Stock		-1800000000.0	-750000000.0	0.0	0.0
Sale Of Business		28100000.0	990300000.0	788100000.0	406800000.0
Sale Of Intangibles			0.0	0.0	88600000.0
Sale Of Investment		3498900000.0	3671000000.0	7500400000.0	144700000.0	89100000.0
Sale Of PPE		0.0	582600000.0	0.0	0.0
Stock Based Compensation		238600000.0	254100000.0	264200000.0	291200000.0	299400000.0
Unrealized Gain Loss On Investment Securities	-681800000.0

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 23.62%

- CAGR 11.79%

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