- Sensexindia.in

Historical Data

- CAGR 11.15%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1997											-4.55% 5.25	6.48% 5.59		5.25
1998	2.33% 5.72	-0.52% 5.69	14.24% 6.5	-12.00% 5.72	1.05% 5.78	7.61% 6.22	-0.96% 6.16	-18.83% 5	0.60% 5.03	10.34% 5.55	1.62% 5.64	14.89% 6.48	15.92%	5.84
1999	5.56% 6.84	-4.09% 6.56	-3.05% 6.36	17.61% 7.48	8.02% 8.08	13.74% 9.19	-3.81% 8.84	-10.86% 7.88	6.85% 8.42	0.36% 8.45	3.20% 8.72	13.99% 9.94	53.40%	6.49
2000	2.31% 10.17	25.37% 12.75	-26.98% 9.31	34.26% 12.5	-10.16% 11.23	10.24% 12.38	28.76% 15.94	-7.15% 14.8	-4.80% 14.09	-2.98% 13.67	3.58% 14.16	11.02% 15.72	58.15%	7.21
2001	-4.77% 14.97	-0.20% 14.94	-8.37% 13.69	-1.17% 13.53	10.35% 14.93	-6.63% 13.94	10.33% 15.38	1.11% 15.55	-6.88% 14.48	-7.53% 13.39	3.81% 13.9	4.03% 14.46	-8.02%	8.01
2002	7.33% 15.52	-6.25% 14.55	15.46% 16.8	-6.37% 15.73	7.69% 16.94	-1.06% 16.76	-10.50% 15	-8.00% 13.8	-2.10% 13.51	9.40% 14.78	3.38% 15.28	2.09% 15.6	7.88%	8.90
2003	-10.19% 14.01	9.56% 15.35	6.51% 16.35	12.54% 18.4	1.25% 18.63	-4.88% 17.72	4.18% 18.46	2.65% 18.95	-1.74% 18.62	5.64% 19.67	0.10% 19.69	-3.76% 18.95	21.47%	9.89
2004	0.00% 18.95	4.54% 19.81	4.75% 20.75	-1.11% 20.52	1.32% 20.79	10.25% 22.92	-4.62% 21.86	-2.42% 21.33	8.72% 23.19	16.30% 26.97	-0.33% 26.88	3.27% 27.76	46.49%	10.99
2005	-7.24% 25.75	6.21% 27.35	-5.81% 25.76	0.16% 25.8	10.78% 28.58	1.82% 29.1	7.49% 31.28	-1.28% 30.88	3.82% 32.06	9.98% 35.26	14.86% 40.5	-8.57% 37.03	33.39%	12.22
2006	9.26% 40.46	10.78% 44.82	9.53% 49.09	-9.66% 44.35	-0.70% 44.04	21.03% 53.3	-14.11% 45.78	0.09% 45.82	-2.71% 44.58	-6.37% 41.74	5.44% 44.01	-7.09% 40.89	10.42%	13.58
2007	30.11% 53.2	-4.21% 50.96	-5.71% 48.05	11.26% 53.46	1.35% 54.18	-3.06% 52.52	-7.37% 48.65	0.80% 49.04	10.71% 54.29	-8.05% 49.92	3.27% 51.55	4.99% 54.12	32.36%	15.09
2008	2.62% 55.54	-8.59% 50.77	7.15% 54.4	15.22% 62.68	2.90% 64.5	-14.98% 54.84	-12.11% 48.2	8.11% 52.11	-2.21% 50.96	1.61% 51.78	-1.35% 51.08	7.73% 55.03	1.68%	16.77
2009	-16.45% 45.98	-10.00% 41.38	10.22% 45.61	16.55% 53.16	-4.40% 50.82	2.62% 52.15	4.56% 54.53	3.17% 56.26	2.65% 57.75	-4.57% 55.11	1.16% 55.75	5.35% 58.73	6.72%	18.64
2010	-3.58% 56.63	-5.83% 53.33	4.73% 55.85	8.00% 60.32	-3.66% 58.11	-4.22% 55.66	17.14% 65.2	-0.32% 64.99	7.59% 69.92	0.80% 70.48	4.58% 73.71	8.79% 80.19	36.54%	20.72
2011	-3.87% 77.09	-6.10% 72.39	2.40% 74.13	8.16% 80.18	0.05% 80.22	-1.72% 78.84	-8.28% 72.31	-2.50% 70.5	-2.88% 68.47	1.40% 69.43	-1.33% 68.51	1.85% 69.78	-12.98%	23.03
2012	-1.35% 68.84	-3.88% 66.17	-1.03% 65.49	-8.78% 59.74	-2.48% 58.26	0.46% 58.53	-9.70% 52.85	7.11% 56.61	3.48% 58.58	2.95% 60.31	2.37% 61.74	2.40% 63.22	-9.40%	25.60
2013	4.63% 66.15	-13.80% 57.02	4.28% 59.46	-0.12% 59.39	-4.53% 56.7	-0.69% 56.31	5.88% 59.62	-4.61% 56.87	4.78% 59.59	0.25% 59.74	-1.82% 58.65	-0.51% 58.35	-7.70%	28.45
2014	0.33% 58.54	-11.41% 51.86	1.02% 52.39	12.43% 58.9	1.63% 59.86	6.57% 63.79	5.75% 67.46	1.19% 68.26	-2.84% 66.32	4.36% 69.21	6.55% 73.74	1.56% 74.89	28.35%	31.62
2015	-4.90% 71.22	4.32% 74.3	-1.45% 73.22	-12.06% 64.39	-4.13% 61.73	1.07% 62.39	12.44% 70.15	-3.88% 67.43	0.52% 67.78	2.36% 69.38	-2.81% 67.43	-8.02% 62.02	-17.19%	35.15
2016	4.43% 64.77	7.81% 69.83	6.30% 74.23	-4.39% 70.97	5.65% 74.98	-0.97% 74.25	-6.24% 69.62	-0.29% 69.42	1.50% 70.46	-3.32% 68.12	9.88% 74.85	-2.12% 73.26	18.12%	39.07
2017	3.82% 76.06	5.67% 80.37	-3.83% 77.29	-5.94% 72.7	-7.83% 67.01	2.49% 68.68	-4.47% 65.61	7.65% 70.63	7.74% 76.1	3.19% 78.53	10.34% 86.65	2.82% 89.09	21.61%	43.43
2018	2.66% 91.46	2.08% 93.36	0.37% 93.71	-1.79% 92.03	-5.47% 87	-3.84% 83.66	10.24% 92.23	4.17% 96.08	1.92% 97.92	-9.08% 89.03	3.71% 92.33	-8.92% 84.09	-5.61%	48.27
2019	3.19% 86.77	4.16% 90.38	-3.75% 86.99	-6.89% 81	-1.69% 79.63	5.93% 84.35	-0.74% 83.73	0.91% 84.49	0.34% 84.78	-10.78% 75.64	1.60% 76.85	1.76% 78.2	-7.00%	53.65
2020	-7.65% 72.22	-4.60% 68.9	-3.92% 66.2	7.10% 70.9	14.43% 81.13	-2.55% 79.06	18.54% 93.72	4.89% 98.3	3.96% 102.19	-13.47% 88.43	6.26% 93.97	-0.11% 93.87	20.04%	59.63
2021	-8.85% 85.56	6.18% 90.85	5.04% 95.43	1.73% 97.08	-0.06% 97.02	-3.45% 93.67	-4.80% 89.17	1.00% 90.06	-3.40% 87	11.48% 96.99	-1.96% 95.09	13.19% 107.63	14.66%	66.28
2022	-2.77% 104.65	-7.62% 96.68	11.41% 107.71	-1.45% 106.15	2.22% 108.51	-6.58% 101.37	9.20% 110.7	3.12% 114.15	-15.63% 96.31	1.46% 97.72	2.56% 100.22	-8.64% 91.56	-14.93%	73.67
2023	9.40% 100.17	-0.21% 99.96	-0.59% 99.37	1.51% 100.87	-6.28% 94.54	-0.20% 94.35	6.18% 100.18	-9.73% 90.43	-4.76% 86.13	-4.99% 81.83	0.27% 82.05	5.29% 86.39	-5.65%	81.88
2024	-2.66% 84.09	-11.90% 74.08	2.78% 76.14	-6.75% 71	21.65% 86.37	2.03% 88.12	1.06% 89.05	16.24% 103.51	6.63% 110.37	-6.64% 103.04	2.47% 105.58	-2.14% 103.32	19.60%	91.01
2025	-3.71% 99.49	2.14% 101.62	0.77% 102.4	-12.87% 89.22	7.57% 95.97								-7.11%	101.16

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	0.62	07 Mar 2025
Cash Dividend	0.62	06 Dec 2024
Cash Dividend	0.62	06 Sep 2024
Cash Dividend	0.61	07 Jun 2024
Cash Dividend	0.61	29 Feb 2024
Cash Dividend	0.61	30 Nov 2023
Cash Dividend	0.61	31 Aug 2023
Cash Dividend	0.61	01 Jun 2023
Cash Dividend	0.61	02 Mar 2023
Cash Dividend	0.61	01 Dec 2022
Cash Dividend	0.55	01 Sep 2022
Cash Dividend	0.55	02 Jun 2022
Cash Dividend	0.55	03 Mar 2022
Cash Dividend	0.55	14 Dec 2021
Cash Dividend	0.55	10 Dec 2021
Cash Dividend	0.51	02 Sep 2021
Cash Dividend	0.51	03 Jun 2021
Cash Dividend	0.51	04 Mar 2021
Cash Dividend	0.51	11 Dec 2020
Cash Dividend	0.51	03 Sep 2020
Cash Dividend	0.51	04 Jun 2020
Cash Dividend	0.51	05 Mar 2020
Cash Dividend	0.51	13 Dec 2019
Cash Dividend	0.50	05 Sep 2019
Cash Dividend	0.50	06 Jun 2019
Cash Dividend	0.50	28 Feb 2019
Cash Dividend	0.50	14 Dec 2018
Cash Dividend	0.46	06 Sep 2018
Cash Dividend	0.46	31 May 2018
Cash Dividend	0.46	01 Mar 2018
Cash Dividend	0.46	15 Dec 2017
Cash Dividend	0.45	30 Aug 2017
Cash Dividend	0.45	31 May 2017
Cash Dividend	0.45	01 Mar 2017
Cash Dividend	0.45	15 Dec 2016
Cash Dividend	0.43	31 Aug 2016
Cash Dividend	0.43	01 Jun 2016
Cash Dividend	0.43	02 Mar 2016
Cash Dividend	0.43	10 Dec 2015
Cash Dividend	0.38	02 Sep 2015
Cash Dividend	0.38	03 Jun 2015
Cash Dividend	0.38	04 Mar 2015
Cash Dividend	0.38	11 Dec 2014
Cash Dividend	0.35	03 Sep 2014
Cash Dividend	0.35	04 Jun 2014
Cash Dividend	0.35	05 Mar 2014
Cash Dividend	0.35	13 Dec 2013
Cash Dividend	0.35	04 Sep 2013
Cash Dividend	0.35	05 Jun 2013
Cash Dividend	0.35	27 Feb 2013
Cash Dividend	0.35	13 Dec 2012
Cash Dividend	0.33	05 Sep 2012
Cash Dividend	0.33	30 May 2012
Cash Dividend	0.33	29 Feb 2012
Cash Dividend	0.33	16 Dec 2011
Cash Dividend	0.29	31 Aug 2011
Cash Dividend	0.29	01 Jun 2011
Cash Dividend	0.29	02 Mar 2011
Cash Dividend	0.29	16 Dec 2010
Cash Dividend	0.29	10 Dec 2010
Cash Dividend	0.25	01 Sep 2010
Cash Dividend	0.25	02 Jun 2010
Cash Dividend	0.25	03 Mar 2010
Cash Dividend	0.25	02 Dec 2009
Cash Dividend	0.24	02 Sep 2009
Cash Dividend	0.24	03 Jun 2009
Cash Dividend	0.24	04 Mar 2009
Cash Dividend	0.24	03 Dec 2008
Cash Dividend	0.22	03 Sep 2008
Cash Dividend	0.22	04 Jun 2008
Cash Dividend	0.22	05 Mar 2008
Cash Dividend	0.22	05 Dec 2007
Cash Dividend	0.18	05 Sep 2007
Cash Dividend	0.18	06 Jun 2007
Cash Dividend	0.18	07 Mar 2007
Cash Dividend	0.18	06 Dec 2006
Cash Dividend	0.13	06 Sep 2006
Cash Dividend	0.13	07 Jun 2006
Cash Dividend	0.13	08 Mar 2006
Cash Dividend	0.13	07 Dec 2005
Cash Dividend	0.08	07 Sep 2005
Cash Dividend	0.08	08 Jun 2005
Cash Dividend	0.08	09 Mar 2005
Cash Dividend	0.08	01 Dec 2004
Cash Dividend	0.06	01 Sep 2004
Cash Dividend	0.06	02 Jun 2004
Cash Dividend	0.06	11 Mar 2004
Cash Dividend	0.06	03 Dec 2003
Cash Dividend	0.04	03 Sep 2003
Cash Dividend	0.04	04 Jun 2003
Cash Dividend	0.04	05 Mar 2003
Cash Dividend	0.04	04 Dec 2002
Cash Dividend	0.03	04 Sep 2002
Cash Dividend	0.03	05 Jun 2002
Cash Dividend	0.03	07 Mar 2002
Cash Dividend	0.03	05 Dec 2001
Cash Dividend	0.03	05 Sep 2001
Cash Dividend	0.03	08 Jun 2001
Cash Dividend	0.03	07 Mar 2001
Cash Dividend	0.03	06 Dec 2000
Cash Dividend	0.02	06 Sep 2000
Cash Dividend	0.02	08 Jun 2000
Cash Dividend	0.02	06 Mar 2000
Cash Dividend	0.02	08 Dec 1999
Cash Dividend	0.02	08 Sep 1999
Cash Dividend	0.02	08 Jun 1999
Cash Dividend	0.02	04 Mar 1999
Cash Dividend	0.02	16 Dec 1998
Cash Dividend	0.01	08 Sep 1998
Cash Dividend	0.01	08 Jun 1998
Cash Dividend	0.01	10 Mar 1998
Cash Dividend	0.01	10 Dec 1997

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	2:1	17 Oct 2005
Split	2:1	04 Dec 2000

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
30 May 2025	95.97	96.10	96.36	95.29	-0.13	-0.14%
29 May 2025	96.10	95.86	96.36	95.10	0.52	0.54%
28 May 2025	95.58	97.51	97.53	95.38	-1.72	-1.77%
27 May 2025	97.30	96.76	97.46	95.75	1.55	1.62%
23 May 2025	95.75	95.50	96.18	95.30	-0.77	-0.80%
22 May 2025	96.52	96.89	96.96	95.41	-0.66	-0.68%
21 May 2025	97.18	99.12	99.57	97.08	-2.89	-2.89%
20 May 2025	100.07	99.70	101.07	99.49	-0.01	-0.01%
19 May 2025	100.08	99.29	100.40	98.97	-0.20	-0.20%
16 May 2025	100.28	99.81	100.76	99.35	1.53	1.55%
15 May 2025	98.75	98.11	99.41	97.71	0.72	0.73%
14 May 2025	98.03	96.45	98.11	95.99	1.75	1.82%
13 May 2025	96.28	96.30	96.96	95.55	0.33	0.34%
12 May 2025	95.95	93.38	96.01	93.05	6.98	7.85%
09 May 2025	88.97	89.86	89.99	88.65	-0.61	-0.68%
08 May 2025	89.58	87.86	90.01	87.41	2.04	2.33%
07 May 2025	87.54	89.35	89.50	86.58	-0.78	-0.88%
06 May 2025	88.32	89.01	89.47	88.00	-1.62	-1.80%
05 May 2025	89.94	90.45	91.12	89.55	-0.89	-0.98%
02 May 2025	90.83	91.33	92.79	89.95	0.55	0.61%
01 May 2025	90.28	87.61	92.65	87.14	1.06	1.19%
30 Apr 2025	89.22	88.33	89.22	86.71	0.89	1.01%
29 Apr 2025	88.33	88.34	89.09	87.74	-0.75	-0.84%
28 Apr 2025	89.08	89.70	90.67	88.75	-0.67	-0.75%
25 Apr 2025	89.75	90.79	91.35	88.79	-2.28	-2.48%
24 Apr 2025	92.03	90.71	92.15	90.51	1.42	1.57%
23 Apr 2025	90.61	91.89	93.13	90.07	0.33	0.37%
22 Apr 2025	90.28	90.25	90.91	89.41	1.01	1.13%
21 Apr 2025	89.27	90.09	90.41	88.27	-1.87	-2.05%
17 Apr 2025	91.14	90.47	91.84	90.18	1.28	1.42%
16 Apr 2025	89.86	90.87	91.64	89.10	-1.70	-1.86%
15 Apr 2025	91.56	92.52	93.70	91.44	-0.81	-0.88%
14 Apr 2025	92.37	92.41	93.16	91.28	1.11	1.22%
11 Apr 2025	91.26	89.55	92.19	88.68	0.99	1.10%
10 Apr 2025	90.27	90.76	91.19	87.83	-1.67	-1.82%
09 Apr 2025	91.94	85.88	93.47	84.68	4.97	5.71%
08 Apr 2025	86.97	90.76	91.17	85.78	-2.20	-2.47%
07 Apr 2025	89.17	89.20	92.16	86.47	-1.77	-1.95%
04 Apr 2025	90.94	93.27	94.23	90.83	-3.83	-4.04%
03 Apr 2025	94.77	100.44	101.71	94.12	-8.05	-7.83%
02 Apr 2025	102.82	102.49	103.00	101.36	0.06	0.06%
01 Apr 2025	102.76	101.84	102.96	100.79	0.36	0.35%
31 Mar 2025	102.40	100.83	102.85	100.63	1.27	1.26%
28 Mar 2025	101.13	101.98	102.53	100.78	-0.55	-0.54%
27 Mar 2025	101.68	101.88	102.93	101.05	-0.20	-0.20%
26 Mar 2025	101.88	100.26	102.20	100.26	1.88	1.88%
25 Mar 2025	100.00	100.21	101.03	99.31	-0.48	-0.48%
24 Mar 2025	100.48	100.30	100.96	99.93	0.53	0.53%
21 Mar 2025	99.95	98.45	100.28	98.11	0.65	0.65%
20 Mar 2025	99.30	98.65	99.36	97.16	-0.01	-0.01%
19 Mar 2025	99.31	99.89	100.07	98.38	-0.75	-0.75%
18 Mar 2025	100.06	100.77	100.99	99.67	-0.94	-0.93%
17 Mar 2025	101.00	98.57	101.32	98.13	2.62	2.66%
14 Mar 2025	98.38	96.50	98.52	95.95	2.06	2.14%
13 Mar 2025	96.32	96.97	97.56	96.03	0.14	0.15%
12 Mar 2025	96.18	98.33	98.36	95.08	-1.87	-1.91%
11 Mar 2025	98.05	101.71	102.44	97.45	-3.51	-3.46%
10 Mar 2025	101.56	101.80	105.27	101.42	-0.89	-0.87%
07 Mar 2025	102.45	97.80	103.21	97.68	4.33	4.41%
06 Mar 2025	98.12	97.73	98.82	96.96	0.21	0.21%
05 Mar 2025	97.91	98.09	99.30	97.60	-0.44	-0.45%
04 Mar 2025	98.35	100.54	100.54	98.06	-2.02	-2.01%
03 Mar 2025	100.37	101.92	102.33	100.01	-1.25	-1.23%
28 Feb 2025	101.62	99.33	101.75	99.33	2.38	2.40%
27 Feb 2025	99.24	98.96	101.29	98.63	1.06	1.08%
26 Feb 2025	98.18	98.83	99.91	98.03	-0.59	-0.60%
25 Feb 2025	98.77	100.88	101.60	98.53	-1.91	-1.90%
24 Feb 2025	100.68	101.06	102.28	100.35	-0.20	-0.20%
21 Feb 2025	100.88	100.41	101.17	98.39	0.46	0.46%
20 Feb 2025	100.42	99.02	100.58	98.09	1.40	1.41%
19 Feb 2025	99.02	99.50	100.44	98.73	-0.90	-0.90%
18 Feb 2025	99.92	99.60	100.00	98.63	0.43	0.43%
14 Feb 2025	99.49	98.80	99.64	98.46	0.87	0.88%
13 Feb 2025	98.62	97.63	99.07	97.52	1.07	1.10%
12 Feb 2025	97.55	99.01	99.67	97.43	-2.19	-2.20%
11 Feb 2025	99.74	99.16	99.81	98.32	0.40	0.40%
10 Feb 2025	99.34	97.02	99.70	96.78	2.75	2.85%
07 Feb 2025	96.59	96.67	97.16	95.68	-0.05	-0.05%
06 Feb 2025	96.64	98.13	98.55	96.15	-0.61	-0.63%
05 Feb 2025	97.25	98.94	98.94	97.11	-1.58	-1.60%
04 Feb 2025	98.83	99.18	99.43	98.10	0.73	0.74%
03 Feb 2025	98.10	99.08	99.24	96.73	-1.39	-1.40%
31 Jan 2025	99.49	102.95	103.47	98.90	-0.95	-0.95%
30 Jan 2025	100.44	99.60	105.29	98.00	-7.49	-6.94%
29 Jan 2025	107.93	109.27	110.25	107.70	-1.89	-1.72%
28 Jan 2025	109.82	108.33	110.09	107.53	0.77	0.71%
27 Jan 2025	109.05	108.49	109.72	108.46	0.89	0.82%
24 Jan 2025	108.16	107.57	109.10	106.85	1.16	1.08%
23 Jan 2025	107.00	106.22	107.06	104.88	1.75	1.66%
22 Jan 2025	105.25	105.59	106.90	104.48	-0.14	-0.13%
21 Jan 2025	105.39	103.91	105.49	103.66	1.81	1.75%
17 Jan 2025	103.58	102.20	103.91	101.67	0.89	0.87%
16 Jan 2025	102.69	103.25	104.14	102.21	-0.34	-0.33%
15 Jan 2025	103.03	104.49	105.18	102.59	0.19	0.18%
14 Jan 2025	102.84	103.81	104.57	102.51	-0.73	-0.70%
13 Jan 2025	103.57	101.39	103.71	100.92	1.81	1.78%
10 Jan 2025	101.76	103.00	104.15	101.69	-1.85	-1.79%
08 Jan 2025	103.61	104.34	105.04	103.06	-0.44	-0.42%
07 Jan 2025	104.05	103.78	105.61	103.60	0.53	0.51%
06 Jan 2025	103.52	104.44	105.36	101.73	-0.92	-0.88%
03 Jan 2025	104.44	103.95	104.54	102.85	1.66	1.62%
02 Jan 2025	102.78	104.09	104.74	102.25	-0.54	-0.52%
31 Dec 2024	103.32	103.81	104.28	103.05	-0.16	-0.15%
30 Dec 2024	103.48	103.04	104.58	102.17	-0.41	-0.39%
27 Dec 2024	103.89	104.15	104.74	103.19	-0.43	-0.41%
26 Dec 2024	104.32	104.30	104.64	103.42	0.04	0.04%
24 Dec 2024	104.28	103.87	104.38	102.85	0.27	0.26%
23 Dec 2024	104.01	104.13	104.68	102.85	-0.33	-0.32%
20 Dec 2024	104.34	105.04	105.40	102.96	-0.66	-0.63%
19 Dec 2024	105.00	107.00	107.60	104.88	-1.45	-1.36%
18 Dec 2024	106.45	109.20	109.54	106.35	-2.43	-2.23%
17 Dec 2024	108.88	109.72	110.50	108.76	-1.23	-1.12%
16 Dec 2024	110.11	111.28	112.23	109.59	-1.27	-1.14%
13 Dec 2024	111.38	114.82	114.82	110.30	-2.68	-2.35%
12 Dec 2024	114.06	108.66	114.68	106.54	4.93	4.52%
11 Dec 2024	109.13	110.00	110.66	108.66	-0.08	-0.07%
10 Dec 2024	109.21	108.39	109.83	106.34	1.07	0.99%
09 Dec 2024	108.14	106.00	108.76	105.91	2.71	2.57%
06 Dec 2024	105.43	106.53	106.53	104.56	-0.74	-0.70%
05 Dec 2024	106.17	107.94	108.27	105.48	-1.45	-1.35%
04 Dec 2024	107.62	107.16	107.68	105.66	0.02	0.02%
03 Dec 2024	107.60	105.85	108.07	105.49	1.42	1.34%
02 Dec 2024	106.18	105.97	107.48	104.74	0.60	0.57%
29 Nov 2024	105.58	105.43	105.77	104.93	0.33	0.31%
27 Nov 2024	105.25	106.74	107.10	104.40	-1.11	-1.04%
26 Nov 2024	106.36	107.71	108.11	105.80	-1.18	-1.10%
25 Nov 2024	107.54	108.80	109.65	105.85	-0.07	-0.07%
22 Nov 2024	107.61	108.40	108.85	106.78	-0.93	-0.86%
21 Nov 2024	108.54	109.37	109.55	108.24	-0.49	-0.45%
20 Nov 2024	109.03	109.58	109.60	108.17	-0.05	-0.05%
19 Nov 2024	109.08	109.03	110.19	108.78	-0.91	-0.83%
18 Nov 2024	109.99	110.19	111.07	109.59	-0.20	-0.18%
15 Nov 2024	110.19	111.26	111.51	110.03	-1.29	-1.16%
14 Nov 2024	111.48	111.33	112.24	110.59	-0.20	-0.18%
13 Nov 2024	111.68	109.32	111.76	109.27	2.59	2.37%
12 Nov 2024	109.09	110.52	110.52	108.68	0.06	0.06%
11 Nov 2024	109.03	109.01	110.48	108.94	0.47	0.43%
08 Nov 2024	108.56	107.85	109.34	107.72	0.65	0.60%
07 Nov 2024	107.91	106.66	109.40	106.47	1.49	1.40%
06 Nov 2024	106.42	106.83	107.36	103.50	1.49	1.42%
05 Nov 2024	104.93	102.99	105.02	102.51	2.28	2.22%
04 Nov 2024	102.65	102.27	104.15	101.97	0.83	0.82%
01 Nov 2024	101.82	102.90	103.47	101.57	-1.22	-1.18%
31 Oct 2024	103.04	103.26	108.53	100.44	-6.60	-6.02%
30 Oct 2024	109.64	107.91	109.98	107.28	1.64	1.52%
29 Oct 2024	108.00	109.00	110.30	107.90	-0.94	-0.86%
28 Oct 2024	108.94	108.87	109.12	107.85	0.82	0.76%
25 Oct 2024	108.12	107.34	108.37	106.73	1.39	1.30%
24 Oct 2024	106.73	107.90	108.09	106.34	-1.13	-1.05%
23 Oct 2024	107.86	107.97	108.79	107.72	-0.23	-0.21%
22 Oct 2024	108.09	108.85	108.88	107.56	-0.79	-0.73%
21 Oct 2024	108.88	109.90	109.90	108.46	-1.25	-1.14%
18 Oct 2024	110.13	111.05	111.05	109.27	-0.76	-0.69%
17 Oct 2024	110.89	110.42	111.01	109.67	0.25	0.23%
16 Oct 2024	110.64	111.01	113.10	110.52	1.54	1.41%
15 Oct 2024	109.10	110.35	111.31	108.37	-1.06	-0.96%
14 Oct 2024	110.16	110.59	110.59	108.63	-0.01	-0.01%
11 Oct 2024	110.17	108.58	110.36	108.47	2.13	1.97%
10 Oct 2024	108.04	108.36	108.36	106.55	-0.22	-0.20%
09 Oct 2024	108.26	107.26	108.55	106.21	0.33	0.31%
08 Oct 2024	107.93	106.62	108.39	106.22	1.21	1.13%
07 Oct 2024	106.72	106.85	107.09	106.00	-0.01	-0.01%
04 Oct 2024	106.73	106.85	108.51	105.46	1.23	1.17%
03 Oct 2024	105.50	108.01	108.29	105.27	-2.90	-2.68%
02 Oct 2024	108.40	108.95	109.93	108.23	-1.40	-1.28%
01 Oct 2024	109.80	110.37	110.37	108.37	-0.57	-0.52%
30 Sep 2024	110.37	108.94	110.51	108.52	2.03	1.87%
27 Sep 2024	108.34	108.49	108.69	107.57	0.80	0.74%
26 Sep 2024	107.54	108.56	109.33	107.22	-0.48	-0.44%
25 Sep 2024	108.02	108.87	109.24	107.48	-0.85	-0.78%
24 Sep 2024	108.87	106.26	108.98	105.73	2.42	2.27%
23 Sep 2024	106.45	104.20	106.86	104.06	2.25	2.16%
20 Sep 2024	104.20	102.74	104.59	100.91	0.56	0.54%
19 Sep 2024	103.64	102.99	103.85	102.23	1.60	1.57%
18 Sep 2024	102.04	100.59	103.64	99.99	1.78	1.78%
17 Sep 2024	100.26	100.84	101.42	99.23	-0.05	-0.05%
16 Sep 2024	100.31	100.11	100.68	99.07	0.24	0.24%
13 Sep 2024	100.07	99.73	100.40	97.77	0.61	0.61%
12 Sep 2024	99.46	100.00	100.65	98.39	-0.61	-0.61%
11 Sep 2024	100.07	100.83	100.84	98.95	-1.00	-0.99%
10 Sep 2024	101.07	100.98	101.47	100.16	0.00	0.00%
09 Sep 2024	101.07	100.86	102.56	100.86	0.27	0.27%
06 Sep 2024	100.80	101.87	102.52	99.92	-1.38	-1.35%
05 Sep 2024	102.18	104.21	104.50	101.18	-1.95	-1.87%
04 Sep 2024	104.13	103.63	104.40	103.19	0.52	0.50%
03 Sep 2024	103.61	103.25	104.10	102.50	0.10	0.10%
30 Aug 2024	103.51	103.47	103.87	102.78	0.50	0.49%
29 Aug 2024	103.01	104.24	104.65	102.90	-0.95	-0.91%
28 Aug 2024	103.96	103.55	104.00	102.67	0.36	0.35%
27 Aug 2024	103.60	102.47	103.75	101.87	1.29	1.26%
26 Aug 2024	102.31	102.39	102.67	101.61	0.52	0.51%
23 Aug 2024	101.79	101.23	102.08	101.11	0.46	0.45%
22 Aug 2024	101.33	100.62	101.52	100.57	0.66	0.66%
21 Aug 2024	100.67	99.67	101.00	99.19	1.49	1.50%
20 Aug 2024	99.18	101.00	101.00	99.01	-1.87	-1.85%
19 Aug 2024	101.05	99.21	101.10	98.51	1.83	1.84%
16 Aug 2024	99.22	97.93	99.50	97.20	1.38	1.41%
15 Aug 2024	97.84	98.63	99.98	97.70	0.05	0.05%
14 Aug 2024	97.79	98.26	98.45	97.36	-0.47	-0.48%
13 Aug 2024	98.26	98.05	98.62	96.37	-0.44	-0.45%
12 Aug 2024	98.70	98.26	98.77	97.51	0.19	0.19%
09 Aug 2024	98.51	99.01	99.04	97.88	-0.06	-0.06%
08 Aug 2024	98.57	98.10	99.49	97.21	0.80	0.82%
07 Aug 2024	97.77	99.26	100.27	97.67	-1.41	-1.42%
06 Aug 2024	99.18	98.49	101.41	98.07	0.45	0.46%
05 Aug 2024	98.73	98.00	99.38	96.51	0.10	0.10%
02 Aug 2024	98.63	101.55	102.73	97.79	-3.58	-3.50%
01 Aug 2024	102.21	98.86	105.41	98.28	13.16	14.78%
31 Jul 2024	89.05	89.49	89.98	87.48	-0.29	-0.32%
30 Jul 2024	89.34	89.48	90.19	88.65	0.09	0.10%
29 Jul 2024	89.25	89.59	89.91	88.51	-0.22	-0.25%
26 Jul 2024	89.47	89.58	90.12	88.54	0.06	0.07%
25 Jul 2024	89.41	90.51	91.61	89.27	-0.80	-0.89%
24 Jul 2024	90.21	90.65	91.49	89.65	-0.42	-0.46%
23 Jul 2024	90.63	89.04	91.09	88.60	0.44	0.49%
22 Jul 2024	90.19	90.62	91.36	89.69	1.33	1.50%
19 Jul 2024	88.86	87.63	88.90	86.79	1.46	1.67%
18 Jul 2024	87.40	88.70	89.81	86.96	-1.57	-1.76%
17 Jul 2024	88.97	87.09	89.00	86.54	1.23	1.40%
16 Jul 2024	87.74	87.17	89.11	87.17	0.71	0.82%
15 Jul 2024	87.03	87.10	87.35	86.02	0.27	0.31%
12 Jul 2024	86.76	86.89	87.55	86.22	0.39	0.45%
11 Jul 2024	86.37	85.89	87.13	85.47	0.93	1.09%
10 Jul 2024	85.44	87.01	87.01	84.24	-1.11	-1.28%
09 Jul 2024	86.55	87.67	87.90	86.41	-0.07	-0.08%
08 Jul 2024	86.62	86.70	87.19	85.71	0.13	0.15%
05 Jul 2024	86.49	86.24	87.60	85.51	-1.02	-1.17%
03 Jul 2024	87.51	86.55	87.82	86.40	1.36	1.58%
02 Jul 2024	86.15	86.79	87.30	86.03	-0.66	-0.76%
01 Jul 2024	86.81	88.31	88.88	86.55	-1.31	-1.49%
28 Jun 2024	88.12	88.22	88.65	87.27	0.39	0.44%
27 Jun 2024	87.73	89.12	89.56	87.48	-1.53	-1.71%
26 Jun 2024	89.26	89.00	90.08	88.75	-0.24	-0.27%
25 Jun 2024	89.50	89.02	90.24	88.28	1.01	1.14%
24 Jun 2024	88.49	87.13	89.07	86.65	1.70	1.96%
21 Jun 2024	86.79	87.53	88.24	86.46	-0.70	-0.80%
20 Jun 2024	87.49	85.32	87.67	85.32	1.82	2.12%
18 Jun 2024	85.67	85.95	87.51	85.54	-0.13	-0.15%
17 Jun 2024	85.80	83.60	86.01	83.23	2.20	2.63%
14 Jun 2024	83.60	84.24	84.24	82.16	-0.92	-1.09%
13 Jun 2024	84.52	84.48	84.72	83.41	-0.27	-0.32%
12 Jun 2024	84.79	85.26	86.10	84.37	0.34	0.40%
11 Jun 2024	84.45	84.85	84.95	84.00	-1.14	-1.33%
10 Jun 2024	85.59	86.52	86.77	85.22	-1.39	-1.60%
07 Jun 2024	86.98	86.59	88.61	86.35	-0.85	-0.97%
06 Jun 2024	87.83	88.20	88.34	87.27	0.19	0.22%
05 Jun 2024	87.64	86.25	87.70	85.87	1.65	1.92%
04 Jun 2024	85.99	87.00	87.21	85.81	-1.12	-1.29%
03 Jun 2024	87.11	86.77	87.99	86.66	0.74	0.86%
31 May 2024	86.37	85.20	86.57	84.85	1.48	1.74%

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		51469000.0	54674000.0	59416000.0	61193000.0
Amortization Of Intangibles		51469000.0	54674000.0	59416000.0	61193000.0
Beginning Cash Position		243796000.0	257413000.0	217482000.0	145524000.0	121838000.0
Capital Expenditure		-70922000.0	-128497000.0	-84111000.0	-74288000.0	-67896000.0
Cash Dividends Paid		-277321000.0	-285317000.0	-291569000.0	-294772000.0	-297682000.0
Cash Flow From Continuing Financing Activities		7573000.0	-1619546000.0	-717833000.0	-416099000.0	-597005000.0
Cash Flow From Continuing Investing Activities		-85672000.0	-64918000.0	-82787000.0	-74288000.0	-40159000.0
Cash Flow From Continuing Operating Activities		94955000.0	1650171000.0	731946000.0	509084000.0	648938000.0
Change In Account Payable		660028000.0	-307266000.0	-200843000.0	-79943000.0	-106210000.0
Change In Accrued Expense		254723000.0	-99049000.0	-171246000.0	69228000.0	-37102000.0
Change In Income Tax Payable		72665000.0	-69817000.0	-2284000.0	15545000.0	31371000.0
Change In Other Current Assets		25498000.0	-82754000.0	19255000.0	-5937000.0	27311000.0
Change In Other Current Liabilities		-25221000.0	83084000.0	-16500000.0	5076000.0	-35886000.0
Change In Other Working Capital		1598000.0	-6799000.0	16902000.0	2473000.0	2470000.0
Change In Payable		732693000.0	-377083000.0	-203127000.0	-64398000.0	-74839000.0
Change In Payables And Accrued Expense		987416000.0	-476132000.0	-374373000.0	4830000.0	-111941000.0
Change In Prepaid Assets		-43819000.0	-28495000.0	-39048000.0	60740000.0	61155000.0
Change In Receivables		-1805273000.0	1120621000.0	675300000.0	-176224000.0	27048000.0
Change In Tax Payable		72665000.0	-69817000.0	-2284000.0	15545000.0	31371000.0
Change In Working Capital		-859801000.0	609525000.0	281536000.0	-109042000.0	-29843000.0
Changes In Account Receivables		-1547545000.0	923524000.0	607259000.0	-164255000.0	-9455000.0
Changes In Cash		16856000.0	-34293000.0	-68674000.0	18697000.0	11774000.0
Common Stock Dividend Paid		-277321000.0	-285317000.0	-291569000.0	-294772000.0	-297682000.0
Common Stock Payments		-581756000.0	-1459900000.0	-63884000.0	0.0	-47700000.0
Deferred Income Tax		-110188000.0	-58566000.0	-37746000.0	-80067000.0	-57587000.0
Deferred Tax		-110188000.0	-58566000.0	-37746000.0	-80067000.0	-57587000.0
Depreciation		39790000.0	38102000.0	39569000.0	35967000.0
Depreciation Amortization Depletion		91259000.0	92776000.0	98985000.0	97160000.0	98924000.0
Depreciation And Amortization		91259000.0	92776000.0	98985000.0	97160000.0	98924000.0
Effect Of Exchange Rate Changes		-3239000.0	-5638000.0	-3284000.0	-8152000.0	-4139000.0
End Cash Position		257413000.0	217482000.0	145524000.0	145762000.0	133612000.0
Excess Tax Benefit From Stock Based Compensation		-13101000.0	-13662000.0	-11319000.0	-9411000.0	-14873000.0
Financing Cash Flow		7573000.0	-1619546000.0	-717833000.0	-416099000.0	-597005000.0
Free Cash Flow		24033000.0	1521674000.0	647835000.0	434796000.0	581042000.0
Income Tax Paid Supplemental Data		227427000.0	429096000.0	155936000.0	131827000.0
Interest Paid Supplemental Data		51367000.0	71563000.0	92571000.0	86124000.0
Investing Cash Flow		-85672000.0	-64918000.0	-82787000.0	-74288000.0	-40159000.0
Issuance Of Debt		4028000000.0	4700000000.0	3893750000.0	3202500000.0	2972500000.0
Long Term Debt Issuance		300000000.0	200000000.0	0.0	10000000.0
Long Term Debt Payments		-2048000.0	0.0	0.0	-10000000.0
Net Business Purchase And Sale	-223230000.0	-14750000.0	0.0	0.0
Net Common Stock Issuance		-581756000.0	-1459900000.0	-63884000.0	0.0	-47700000.0
Net Income From Continuing Operations		844245000.0	940524000.0	325129000.0	465690000.0	508088000.0
Net Intangibles Purchase And Sale		-36725000.0	-66582000.0	-54122000.0	-51635000.0	-50515000.0
Net Issuance Payments Of Debt		822701000.0	54000000.0	-394000000.0	-204000000.0	-312000000.0
Net Long Term Debt Issuance		297952000.0	200000000.0	0.0	0.0
Net Other Financing Charges		-26720000.0	-28388000.0	-25294000.0	-32217000.0	-65916000.0
Net Other Investing Changes	5525000.0
Net PPEPurchase And Sale		-34197000.0	1664000.0	-28665000.0	-22653000.0	-17381000.0
Net Short Term Debt Issuance		524749000.0	-146000000.0	-394000000.0	-204000000.0	-312000000.0
Operating Cash Flow		94955000.0	1650171000.0	731946000.0	509084000.0	648938000.0
Operating Gains Losses				17698000.0	32794000.0
Other Cash Adjustment Outside Changein Cash			0.0	0.0	-10307000.0	469000.0
Other Non Cash Items		1915000.0	-6627000.0	5541000.0	20682000.0	21751000.0
Proceeds From Stock Option Exercised		70669000.0	100059000.0	56914000.0	114890000.0	126293000.0
Provisionand Write Offof Assets		10649000.0	-4476000.0	-6047000.0	6688000.0	5190000.0
Purchase Of Business	-223230000.0	-14750000.0	0.0	0.0
Purchase Of Intangibles		-36725000.0	-66582000.0	-54122000.0	-51635000.0	-50515000.0
Purchase Of PPE		-34197000.0	-61915000.0	-29989000.0	-22653000.0	-17381000.0
Repayment Of Debt		-3205299000.0	-4646000000.0	-4287750000.0	-3406500000.0	-3284500000.0
Repurchase Of Capital Stock		-581756000.0	-1459900000.0	-63884000.0	0.0	-47700000.0
Sale Of PPE		0.0	63579000.0	1324000.0	0.0
Short Term Debt Issuance		3728000000.0	4500000000.0	3893750000.0	3192500000.0	2962500000.0
Short Term Debt Payments		-3203251000.0	-4646000000.0	-4287750000.0	-3396500000.0	-3274500000.0
Stock Based Compensation		129977000.0	90677000.0	58169000.0	84590000.0	85063000.0

India

Japan

Hong Kong

France

United States

Australia

United Kingdom

Germany

Singapore

India

United States

Holidays

India

United States

India

Historical Data

- CAGR 11.15%

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