- Sensexindia.in

Historical Data

- CAGR 16.69%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1995					2.53% 2.84	0.35% 2.85	-2.46% 2.78	2.16% 2.84	19.01% 3.38	0.89% 3.41	6.16% 3.62	13.81% 4.12		2.84
1996	-5.10% 3.91	-7.42% 3.62	13.81% 4.12	9.22% 4.5	-6.22% 4.22	-1.42% 4.16	3.37% 4.3	10.93% 4.77	16.56% 5.56	-4.68% 5.3	-7.17% 4.92	22.56% 6.03	46.36%	3.31
1997	1.49% 6.12	2.94% 6.3	-13.17% 5.47	2.01% 5.58	-4.48% 5.33	16.89% 6.23	-5.62% 5.88	6.46% 6.26	16.61% 7.3	1.92% 7.44	8.74% 8.09	-10.01% 7.28	20.73%	3.86
1998	-2.75% 7.08	3.25% 7.31	2.87% 7.52	-9.44% 6.81	-0.15% 6.8	20.74% 8.21	15.96% 9.52	-38.24% 5.88	15.65% 6.8	-3.68% 6.55	22.14% 8	1.50% 8.12	11.54%	4.50
1999	19.33% 9.69	-3.72% 9.33	-8.36% 8.55	-19.06% 6.92	6.79% 7.39	-13.67% 6.38	9.72% 7	-7.86% 6.45	-8.22% 5.92	-36.66% 3.75	-17.60% 3.09	22.98% 3.8	-53.20%	5.25
2000	19.21% 4.53	-19.65% 3.64	3.02% 3.75	33.33% 5	21.20% 6.06	27.89% 7.75	12.65% 8.73	0.57% 8.78	33.83% 11.75	-7.57% 10.86	13.35% 12.31	2.52% 12.62	232.11%	6.13
2001	-5.23% 11.96	12.29% 13.43	-8.71% 12.26	10.11% 13.5	6.89% 14.43	-4.09% 13.84	4.99% 14.53	10.87% 16.11	10.12% 17.74	-10.43% 15.89	-6.36% 14.88	6.79% 15.89	25.91%	7.15
2002	1.83% 16.18	4.57% 16.92	0.95% 17.08	13.47% 19.38	-0.57% 19.27	-1.40% 19	-11.84% 16.75	8.24% 18.13	-1.54% 17.85	-0.34% 17.79	-18.44% 14.51	-6.41% 13.58	-14.54%	8.34
2003	7.14% 14.55	-5.50% 13.75	-4.58% 13.12	10.21% 14.46	8.37% 15.67	10.66% 17.34	-9.05% 15.77	-7.74% 14.55	-7.15% 13.51	5.03% 14.19	11.49% 15.82	-9.42% 14.33	5.52%	9.73
2004	-3.98% 13.76	5.45% 14.51	-5.79% 13.67	5.85% 14.47	3.59% 14.99	-0.33% 14.94	-9.50% 13.52	0.00% 13.52	-0.67% 13.43	2.46% 13.76	7.05% 14.73	-0.41% 14.67	2.37%	11.35
2005	-0.68% 14.57	2.81% 14.98	-4.41% 14.32	6.98% 15.32	5.35% 16.14	7.13% 17.29	3.82% 17.95	4.01% 18.67	3.54% 19.33	-1.35% 19.07	5.35% 20.09	3.04% 20.7	41.10%	13.24
2006	5.41% 21.82	5.41% 23	4.96% 24.14	-10.60% 21.58	1.02% 21.8	-3.85% 20.96	2.58% 21.5	2.70% 22.08	2.36% 22.6	4.42% 23.6	-2.54% 23	-2.26% 22.48	8.60%	15.45
2007	16.50% 26.19	0.42% 26.3	0.30% 26.38	-5.23% 25	2.44% 25.61	-3.40% 24.74	-4.77% 23.56	1.53% 23.92	-5.23% 22.67	3.93% 23.56	-3.74% 22.68	-1.10% 22.43	-0.22%	18.03
2008	3.83% 23.29	-10.43% 20.86	-1.77% 20.49	-1.07% 20.27	1.97% 20.67	-3.24% 20	4.65% 20.93	-2.05% 20.5	-8.15% 18.83	-16.94% 15.64	0.26% 15.68	13.71% 17.83	-20.51%	21.04
2009	1.85% 18.16	-12.56% 15.88	2.83% 16.33	3.00% 16.82	10.29% 18.55	-4.37% 17.74	11.16% 19.72	8.06% 21.31	5.02% 22.38	-1.03% 22.15	11.47% 24.69	5.59% 26.07	46.21%	24.55
2010	4.56% 27.26	2.86% 28.04	3.14% 28.92	6.67% 30.85	1.39% 31.28	1.50% 31.75	-5.61% 29.97	-8.98% 27.28	12.39% 30.66	7.08% 32.83	-6.03% 30.85	10.60% 34.12	30.88%	28.65
2011	5.10% 35.86	5.72% 37.91	4.35% 39.56	2.73% 40.64	1.43% 41.22	0.44% 41.4	-7.46% 38.31	3.32% 39.58	-5.84% 37.27	9.47% 40.8	-8.95% 37.15	0.11% 37.19	9.00%	33.43
2012	4.79% 38.97	-4.11% 37.37	6.13% 39.66	-6.18% 37.21	-0.59% 36.99	6.38% 39.35	0.89% 39.7	-2.97% 38.52	0.49% 38.71	1.89% 39.44	7.05% 42.22	2.27% 43.18	16.11%	39.01
2013	5.07% 45.37	4.03% 47.2	9.00% 51.45	5.19% 54.12	-0.07% 54.08	3.24% 55.83	4.37% 58.27	-2.32% 56.92	7.34% 61.1	6.92% 65.33	7.96% 70.53	-0.31% 70.31	62.83%	45.52
2014	-4.39% 67.22	0.94% 67.85	-3.33% 65.59	-0.63% 65.18	12.27% 73.18	-0.71% 72.66	5.85% 76.91	0.62% 77.39	-0.12% 77.3	10.49% 85.41	6.60% 91.05	-0.98% 90.16	28.23%	53.12
2015	5.42% 95.05	8.11% 102.76	10.62% 113.67	0.55% 114.3	-1.52% 112.56	-5.53% 106.34	-0.55% 105.75	-5.40% 100.04	-5.05% 94.99	1.60% 96.51	2.21% 98.64	5.14% 103.71	15.03%	61.99
2016	-13.64% 89.56	-3.28% 86.62	-0.08% 86.55	-1.68% 85.1	-11.89% 74.98	5.79% 79.32	7.40% 85.19	2.09% 86.97	-7.12% 80.78	-12.95% 70.32	10.91% 77.99	0.26% 78.19	-24.61%	72.34
2017	11.63% 87.28	4.85% 91.51	-3.29% 88.5	-7.29% 82.05	11.85% 91.77	3.01% 94.53	-0.75% 93.82	-14.46% 80.25	3.12% 82.75	-7.01% 76.95	10.23% 84.82	8.25% 91.82	17.43%	84.41
2018	8.55% 99.67	-4.52% 95.16	-9.41% 86.21	5.07% 90.58	-9.32% 82.14	3.81% 85.27	-4.03% 81.83	9.95% 89.97	2.50% 92.22	-4.58% 88	1.02% 88.9	-16.31% 74.4	-18.97%	98.50
2019	12.06% 83.37	-0.08% 83.3	-4.54% 79.52	-5.99% 74.76	4.15% 77.86	9.50% 85.26	2.22% 87.15	-5.60% 82.27	0.07% 82.33	3.70% 85.38	2.96% 87.91	-3.29% 85.02	14.27%	114.94
2020	0.64% 85.56	-1.45% 84.32	4.96% 88.5	1.31% 89.66	6.34% 95.34	5.70% 100.77	-0.58% 100.19	-3.15% 97.03	-0.11% 96.92	-0.88% 96.07	7.33% 103.11	-5.19% 97.76	14.98%	134.12
2021	6.59% 104.2	-2.86% 101.22	16.65% 118.07	2.31% 120.8	-5.02% 114.74	-0.22% 114.49	6.71% 122.17	0.03% 122.21	-2.26% 119.45	2.15% 122.02	-5.14% 115.75	14.81% 132.89	35.93%	156.50
2022	2.49% 136.2	4.65% 142.53	8.55% 154.71	-2.21% 151.29	2.31% 154.79	-8.60% 141.48	3.15% 145.93	0.43% 146.56	-7.66% 135.33	16.18% 157.22	8.57% 170.69	-2.92% 165.71	24.70%	182.62
2023	1.96% 168.96	-7.93% 155.56	2.92% 160.11	4.21% 166.85	1.98% 170.15	13.09% 192.43	-2.87% 186.9	-5.84% 175.98	2.27% 179.97	2.88% 185.15	9.84% 203.37	0.99% 205.38	23.94%	213.10
2024	13.29% 232.68	1.25% 235.6	3.14% 242.99	-1.62% 239.05	-5.22% 226.57	-0.56% 225.3	5.58% 237.88	0.71% 239.57	-6.05% 225.08	1.33% 228.08	10.29% 251.55	-10.68% 224.68	9.40%	248.67
2025	13.14% 254.21	-0.26% 253.54	9.68% 278.09	5.24% 292.67	-0.49% 291.24								29.62%	290.17

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	0.55	16 May 2025
Cash Dividend	0.55	15 Nov 2024
Cash Dividend	0.51	09 Aug 2024
Cash Dividend	0.51	09 May 2024
Cash Dividend	0.51	08 Feb 2024
Cash Dividend	0.51	10 Nov 2023
Cash Dividend	0.49	10 Aug 2023
Cash Dividend	0.49	11 May 2023
Cash Dividend	0.49	09 Feb 2023
Cash Dividend	0.49	10 Nov 2022
Cash Dividend	0.46	12 Aug 2022
Cash Dividend	0.46	13 May 2022
Cash Dividend	0.46	11 Feb 2022
Cash Dividend	0.46	12 Nov 2021
Cash Dividend	0.44	13 Aug 2021
Cash Dividend	0.44	14 May 2021
Cash Dividend	0.44	11 Feb 2021
Cash Dividend	0.44	13 Nov 2020
Cash Dividend	0.42	14 Aug 2020
Cash Dividend	0.42	15 May 2020
Cash Dividend	0.42	13 Feb 2020
Cash Dividend	0.40	15 Nov 2019
Cash Dividend	0.40	16 Aug 2019
Cash Dividend	0.40	17 May 2019
Cash Dividend	0.40	15 Feb 2019
Cash Dividend	0.40	16 Nov 2018
Cash Dividend	0.38	17 Aug 2018
Cash Dividend	0.38	18 May 2018
Cash Dividend	0.38	16 Feb 2018
Cash Dividend	0.38	17 Nov 2017
Cash Dividend	0.37	17 Aug 2017
Cash Dividend	0.37	18 May 2017
Cash Dividend	0.37	16 Feb 2017
Cash Dividend	0.37	17 Nov 2016
Cash Dividend	0.34	18 Aug 2016
Cash Dividend	0.34	19 May 2016
Cash Dividend	0.34	18 Feb 2016
Cash Dividend	0.34	12 Nov 2015
Cash Dividend	0.29	13 Aug 2015
Cash Dividend	0.29	14 May 2015
Cash Dividend	0.29	12 Feb 2015
Cash Dividend	0.29	13 Nov 2014
Cash Dividend	0.23	14 Aug 2014
Cash Dividend	0.23	15 May 2014
Cash Dividend	0.23	13 Feb 2014
Cash Dividend	0.23	14 Nov 2013
Cash Dividend	0.21	15 Aug 2013
Cash Dividend	0.21	16 May 2013
Cash Dividend	0.21	13 Feb 2013
Cash Dividend	0.21	15 Nov 2012
Cash Dividend	0.13	17 Aug 2012
Cash Dividend	0.13	17 May 2012
Cash Dividend	0.13	15 Feb 2012
Cash Dividend	0.13	17 Nov 2011
Cash Dividend	0.12	18 Aug 2011
Cash Dividend	0.12	20 May 2011
Cash Dividend	0.10	16 Feb 2011
Cash Dividend	0.10	18 Nov 2010
Cash Dividend	0.08	20 Aug 2010
Cash Dividend	0.08	20 May 2010
Cash Dividend	0.08	10 Feb 2010
Cash Dividend	0.08	19 Nov 2009
Cash Dividend	0.06	20 Aug 2009
Cash Dividend	0.00	27 May 2009
Cash Dividend	0.05	14 May 2009
Cash Dividend	0.05	12 Feb 2009
Cash Dividend	0.05	20 Nov 2008
Cash Dividend	0.04	14 Aug 2008
Cash Dividend	0.04	15 May 2008
Cash Dividend	0.04	13 Feb 2008
Cash Dividend	0.04	15 Nov 2007
Cash Dividend	0.03	16 Aug 2007
Cash Dividend	0.70	01 Aug 2007
Cash Dividend	0.03	17 May 2007
Cash Dividend	0.03	23 Feb 2007
Cash Dividend	0.03	16 Nov 2006
Cash Dividend	0.01	17 Aug 2006
Cash Dividend	0.01	18 May 2006
Cash Dividend	0.01	15 Feb 2006
Cash Dividend	0.01	22 Nov 2005
Cash Dividend	0.01	18 Aug 2005
Cash Dividend	0.01	19 May 2005
Cash Dividend	0.01	16 Feb 2005
Cash Dividend	0.01	18 Nov 2004
Cash Dividend	0.01	19 Aug 2004
Cash Dividend	0.01	14 May 2004
Cash Dividend	0.01	11 Feb 2004
Cash Dividend	0.01	13 Nov 2003
Cash Dividend	0.01	14 Aug 2003
Cash Dividend	0.01	15 May 2003
Cash Dividend	0.01	12 Feb 2003
Cash Dividend	0.01	14 Nov 2002
Cash Dividend	0.01	15 Aug 2002
Cash Dividend	0.01	16 May 2002
Cash Dividend	0.01	19 Feb 2002
Cash Dividend	0.01	15 Nov 2001

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	2:1	16 Jun 2009
Split	2:1	29 Dec 2005
Split	2:1	25 Mar 1999

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
30 May 2025	291.24	290.87	295.25	290.03	0.55	0.19%
29 May 2025	290.69	288.00	291.08	285.98	1.50	0.52%
28 May 2025	289.19	291.61	293.76	288.89	-4.20	-1.43%
27 May 2025	293.39	293.00	294.18	292.25	1.04	0.36%
23 May 2025	292.35	292.32	293.42	289.23	2.24	0.77%
22 May 2025	290.11	290.94	292.87	288.55	-1.25	-0.43%
21 May 2025	291.36	291.33	293.61	291.13	-1.57	-0.54%
20 May 2025	292.93	293.58	296.95	291.33	0.30	0.10%
19 May 2025	292.63	291.43	294.05	290.74	2.41	0.83%
16 May 2025	290.22	285.76	290.54	285.48	4.25	1.49%
15 May 2025	285.97	280.00	286.35	278.87	6.82	2.44%
14 May 2025	279.15	280.29	283.09	278.33	0.15	0.05%
13 May 2025	279.00	278.50	280.19	276.18	0.62	0.22%
12 May 2025	278.38	275.97	278.69	271.00	-4.62	-1.63%
09 May 2025	283.00	285.92	289.24	282.81	-0.77	-0.27%
08 May 2025	283.77	301.00	303.13	282.98	-20.81	-6.83%
07 May 2025	304.58	295.56	309.35	293.42	13.77	4.74%
06 May 2025	290.81	292.29	293.80	290.05	-1.16	-0.40%
05 May 2025	291.97	293.63	294.20	291.08	-0.15	-0.05%
02 May 2025	292.12	292.63	293.90	290.20	1.69	0.58%
01 May 2025	290.43	289.72	292.45	286.76	-2.24	-0.77%
30 Apr 2025	292.67	291.78	293.28	288.87	2.50	0.86%
29 Apr 2025	290.17	288.43	290.67	285.42	2.42	0.84%
28 Apr 2025	287.75	287.00	288.19	285.11	1.85	0.65%
25 Apr 2025	285.90	283.01	286.15	279.87	3.51	1.24%
24 Apr 2025	282.39	283.81	284.65	280.50	-2.32	-0.81%
23 Apr 2025	284.71	284.79	284.99	275.16	-1.56	-0.54%
22 Apr 2025	286.27	281.81	286.35	280.15	5.11	1.82%
21 Apr 2025	281.16	289.33	289.33	277.94	-5.58	-1.95%
17 Apr 2025	286.74	283.01	287.84	281.65	2.30	0.81%
16 Apr 2025	284.44	286.53	287.19	283.00	-0.10	-0.04%
15 Apr 2025	284.54	286.34	286.34	282.21	0.25	0.09%
14 Apr 2025	284.29	283.17	285.50	280.00	-0.04	-0.01%
11 Apr 2025	284.33	277.84	286.51	277.51	5.18	1.86%
10 Apr 2025	279.15	274.54	282.28	272.70	5.26	1.92%
09 Apr 2025	273.89	271.70	282.63	269.37	-0.84	-0.31%
08 Apr 2025	274.73	280.53	281.27	272.22	0.17	0.06%
07 Apr 2025	274.56	272.43	280.35	267.40	-3.83	-1.38%
04 Apr 2025	278.39	291.30	296.65	276.01	-10.97	-3.79%
03 Apr 2025	289.36	281.70	291.83	280.03	9.85	3.52%
02 Apr 2025	279.51	277.09	279.80	276.44	2.10	0.76%
01 Apr 2025	277.41	279.02	280.00	275.75	-0.68	-0.24%
31 Mar 2025	278.09	276.00	280.70	275.60	2.88	1.05%
28 Mar 2025	275.21	274.80	275.57	273.40	1.24	0.45%
27 Mar 2025	273.97	273.07	274.93	271.17	2.58	0.95%
26 Mar 2025	271.39	269.21	271.86	267.90	2.91	1.08%
25 Mar 2025	268.48	269.51	270.78	265.59	0.98	0.37%
24 Mar 2025	267.50	268.28	269.85	266.70	0.07	0.03%
21 Mar 2025	267.43	268.10	271.08	266.38	-0.41	-0.15%
20 Mar 2025	267.84	266.31	267.92	264.33	2.03	0.76%
19 Mar 2025	265.81	264.05	267.49	262.73	1.67	0.63%
18 Mar 2025	264.14	260.93	265.44	260.23	3.18	1.22%
17 Mar 2025	260.96	257.27	261.84	255.76	2.89	1.12%
14 Mar 2025	258.07	255.59	258.46	252.49	2.06	0.80%
13 Mar 2025	256.01	254.78	256.37	253.28	2.01	0.79%
12 Mar 2025	254.00	259.45	259.98	251.94	-6.67	-2.56%
11 Mar 2025	260.67	262.92	263.70	256.55	-0.89	-0.34%
10 Mar 2025	261.56	254.27	262.56	254.18	6.98	2.74%
07 Mar 2025	254.58	253.31	257.99	252.11	0.81	0.32%
06 Mar 2025	253.77	249.41	253.95	248.59	2.24	0.89%
05 Mar 2025	251.53	252.02	255.16	250.58	-1.75	-0.69%
04 Mar 2025	253.28	255.80	257.93	252.55	-2.10	-0.82%
03 Mar 2025	255.38	253.54	258.07	252.96	1.84	0.73%
28 Feb 2025	253.54	250.65	253.57	248.63	4.53	1.82%
27 Feb 2025	249.01	251.08	252.20	248.11	-1.64	-0.65%
26 Feb 2025	250.65	249.34	253.47	248.85	0.12	0.05%
25 Feb 2025	250.53	245.01	250.75	244.97	6.29	2.58%
24 Feb 2025	244.24	242.17	246.11	241.48	2.81	1.16%
21 Feb 2025	241.43	241.45	243.49	240.72	-2.03	-0.83%
20 Feb 2025	243.46	245.00	245.24	242.15	-1.96	-0.80%
19 Feb 2025	245.42	241.56	246.49	240.10	3.98	1.65%
18 Feb 2025	241.44	240.86	243.33	237.71	-1.19	-0.49%
14 Feb 2025	242.63	244.00	246.32	242.59	-1.90	-0.78%
13 Feb 2025	244.53	244.17	244.81	240.97	0.94	0.39%
12 Feb 2025	243.59	246.75	247.69	243.02	-3.16	-1.28%
11 Feb 2025	246.75	246.35	247.54	243.52	0.37	0.15%
10 Feb 2025	246.38	248.11	248.71	245.88	-1.50	-0.61%
07 Feb 2025	247.88	245.58	249.47	244.75	1.75	0.71%
06 Feb 2025	246.13	250.39	251.33	245.98	-7.15	-2.82%
05 Feb 2025	253.28	254.33	262.26	248.66	1.71	0.68%
04 Feb 2025	251.57	251.72	254.75	251.23	-2.86	-1.12%
03 Feb 2025	254.43	253.68	255.94	252.92	0.22	0.09%
31 Jan 2025	254.21	257.89	258.46	253.38	-4.25	-1.64%
30 Jan 2025	258.46	256.41	261.25	256.41	2.52	0.98%
29 Jan 2025	255.94	257.05	257.79	255.68	0.84	0.33%
28 Jan 2025	255.10	254.80	256.63	254.50	0.21	0.08%
27 Jan 2025	254.89	250.36	256.81	249.82	6.41	2.58%
24 Jan 2025	248.48	248.71	249.19	247.18	0.54	0.22%
23 Jan 2025	247.94	248.50	249.09	246.02	0.98	0.40%
22 Jan 2025	246.96	244.51	248.04	243.15	1.89	0.77%
21 Jan 2025	245.07	243.58	245.36	242.48	3.02	1.25%
17 Jan 2025	242.05	240.90	243.83	239.23	1.16	0.48%
16 Jan 2025	240.89	237.65	240.92	236.68	3.22	1.35%
15 Jan 2025	237.67	241.00	241.14	236.37	-2.38	-0.99%
14 Jan 2025	240.05	237.69	240.65	235.77	3.96	1.68%
13 Jan 2025	236.09	236.41	236.78	233.61	-0.10	-0.04%
10 Jan 2025	236.19	237.07	239.29	235.76	-1.64	-0.69%
08 Jan 2025	237.83	234.99	238.37	234.34	3.59	1.53%
07 Jan 2025	234.24	229.36	235.11	229.36	5.36	2.34%
06 Jan 2025	228.88	229.26	231.36	227.95	-0.32	-0.14%
03 Jan 2025	229.20	225.88	232.25	225.75	4.46	1.98%
02 Jan 2025	224.74	225.88	226.77	223.92	0.06	0.03%
31 Dec 2024	224.68	224.96	227.24	223.92	-0.03	-0.01%
30 Dec 2024	224.71	225.20	226.03	224.12	-2.22	-0.98%
27 Dec 2024	226.93	225.51	227.92	225.51	0.34	0.15%
26 Dec 2024	226.59	226.73	228.41	226.41	-0.95	-0.42%
24 Dec 2024	227.54	226.97	228.72	226.52	-0.10	-0.04%
23 Dec 2024	227.64	227.28	227.99	224.75	-0.05	-0.02%
20 Dec 2024	227.69	227.72	229.42	225.53	1.42	0.63%
19 Dec 2024	226.27	225.34	227.01	224.39	-0.72	-0.32%
18 Dec 2024	226.99	227.89	229.23	226.43	-0.65	-0.29%
17 Dec 2024	227.64	228.47	229.44	225.78	-2.18	-0.95%
16 Dec 2024	229.82	232.91	234.88	228.19	-2.42	-1.04%
13 Dec 2024	232.24	232.48	233.51	229.71	0.12	0.05%
12 Dec 2024	232.12	232.67	234.63	231.04	0.23	0.10%
11 Dec 2024	231.89	236.81	237.00	229.27	-5.12	-2.16%
10 Dec 2024	237.01	240.79	240.79	235.85	-3.50	-1.46%
09 Dec 2024	240.51	243.29	243.46	238.31	-2.90	-1.19%
06 Dec 2024	243.41	244.14	245.15	242.07	-0.90	-0.37%
05 Dec 2024	244.31	247.00	249.09	243.90	-4.03	-1.62%
04 Dec 2024	248.34	251.59	252.94	247.94	-1.71	-0.68%
03 Dec 2024	250.05	251.74	252.40	249.83	0.18	0.07%
02 Dec 2024	249.87	251.02	251.02	248.56	-1.68	-0.67%
29 Nov 2024	251.55	250.08	253.27	249.72	1.86	0.74%
27 Nov 2024	249.69	246.54	251.49	246.54	1.24	0.50%
26 Nov 2024	248.45	246.05	248.51	243.23	4.22	1.73%
25 Nov 2024	244.23	244.37	246.33	243.77	-0.79	-0.32%
22 Nov 2024	245.02	246.12	247.55	244.65	-0.67	-0.27%
21 Nov 2024	245.69	242.97	245.83	241.44	2.49	1.02%
20 Nov 2024	243.20	240.95	243.64	240.53	2.22	0.92%
19 Nov 2024	240.98	242.16	243.93	240.50	-1.89	-0.78%
18 Nov 2024	242.87	239.63	244.29	239.25	2.63	1.09%
15 Nov 2024	240.24	242.45	243.94	237.48	-3.17	-1.30%
14 Nov 2024	243.41	248.40	249.10	243.15	-6.56	-2.62%
13 Nov 2024	249.97	248.99	251.10	247.96	1.18	0.47%
12 Nov 2024	248.79	248.50	251.56	248.05	-0.30	-0.12%
11 Nov 2024	249.09	249.00	251.52	248.41	0.68	0.27%
08 Nov 2024	248.41	249.19	251.00	246.25	0.65	0.26%
07 Nov 2024	247.76	249.04	250.80	246.32	2.38	0.97%
06 Nov 2024	245.38	236.80	247.39	236.80	11.39	4.87%
05 Nov 2024	233.99	234.81	236.73	231.92	0.10	0.04%
04 Nov 2024	233.89	235.21	236.43	233.24	-0.38	-0.16%
01 Nov 2024	234.27	230.67	237.87	230.35	6.19	2.71%
31 Oct 2024	228.08	228.85	231.60	227.95	-1.40	-0.61%
30 Oct 2024	229.48	231.28	231.70	228.57	-2.29	-0.99%
29 Oct 2024	231.77	233.02	234.73	231.65	-1.80	-0.77%
28 Oct 2024	233.57	235.01	235.50	233.41	-0.90	-0.38%
25 Oct 2024	234.47	234.47	235.14	233.34	-0.69	-0.29%
24 Oct 2024	235.16	234.24	236.95	233.64	0.64	0.27%
23 Oct 2024	234.52	233.73	234.99	233.06	0.35	0.15%
22 Oct 2024	234.17	235.80	235.80	233.68	-2.37	-1.00%
21 Oct 2024	236.54	238.00	239.11	236.01	-0.89	-0.37%
18 Oct 2024	237.43	236.41	238.16	234.84	1.79	0.76%
17 Oct 2024	235.64	234.43	236.70	233.58	-0.93	-0.39%
16 Oct 2024	236.57	231.53	236.89	230.83	3.45	1.48%
15 Oct 2024	233.12	224.73	236.41	224.73	8.31	3.70%
14 Oct 2024	224.81	222.97	226.03	221.95	2.25	1.01%
11 Oct 2024	222.56	223.00	224.71	222.27	0.36	0.16%
10 Oct 2024	222.20	221.91	222.70	220.82	1.04	0.47%
09 Oct 2024	221.16	221.61	222.40	220.03	0.35	0.16%
08 Oct 2024	220.81	220.56	221.33	219.69	1.31	0.60%
07 Oct 2024	219.50	219.21	220.50	218.65	-0.44	-0.20%
04 Oct 2024	219.94	220.22	221.15	219.35	-1.02	-0.46%
03 Oct 2024	220.96	221.63	222.40	220.14	-0.68	-0.31%
02 Oct 2024	221.64	223.52	223.60	221.39	-2.59	-1.16%
01 Oct 2024	224.23	225.13	225.50	223.19	-0.85	-0.38%
30 Sep 2024	225.08	225.25	225.46	223.67	0.16	0.07%
27 Sep 2024	224.92	223.50	225.24	223.13	1.04	0.46%
26 Sep 2024	223.88	222.10	225.60	222.10	0.45	0.20%
25 Sep 2024	223.43	226.65	226.65	221.18	-1.92	-0.85%
24 Sep 2024	225.35	226.49	227.83	222.04	-2.98	-1.31%
23 Sep 2024	228.33	228.53	230.95	227.27	0.22	0.10%
20 Sep 2024	228.11	230.27	232.49	224.72	1.55	0.68%
19 Sep 2024	226.56	228.45	229.51	224.71	-1.92	-0.84%
18 Sep 2024	228.48	230.49	231.58	227.20	-6.05	-2.58%
17 Sep 2024	234.53	241.01	242.06	233.82	-6.71	-2.78%
16 Sep 2024	241.24	242.00	243.88	240.95	1.36	0.57%
13 Sep 2024	239.88	237.65	240.80	236.88	2.23	0.94%
12 Sep 2024	237.65	235.58	238.08	235.50	1.43	0.61%
11 Sep 2024	236.22	236.23	237.49	233.75	-1.31	-0.55%
10 Sep 2024	237.53	236.34	239.44	235.46	1.00	0.42%
09 Sep 2024	236.53	236.68	238.33	235.21	1.56	0.66%
06 Sep 2024	234.97	236.36	237.46	233.26	-1.27	-0.54%
05 Sep 2024	236.24	237.87	238.51	231.92	-7.16	-2.94%
04 Sep 2024	243.40	244.38	244.60	238.05	-0.32	-0.13%
03 Sep 2024	243.72	240.55	244.82	239.93	4.15	1.73%
30 Aug 2024	239.57	237.25	239.80	236.89	1.97	0.83%
29 Aug 2024	237.60	236.45	238.39	235.40	1.15	0.49%
28 Aug 2024	236.45	233.76	236.70	233.52	2.95	1.26%
27 Aug 2024	233.50	235.22	236.74	232.04	-0.94	-0.40%
26 Aug 2024	234.44	235.52	237.00	233.32	-3.30	-1.39%
23 Aug 2024	237.74	240.92	241.18	237.23	-2.85	-1.18%
22 Aug 2024	240.59	240.10	240.84	239.20	1.25	0.52%
21 Aug 2024	239.34	238.76	240.41	238.43	0.93	0.39%
20 Aug 2024	238.41	239.13	239.49	237.75	-0.44	-0.18%
19 Aug 2024	238.85	237.88	238.96	237.51	0.74	0.31%
16 Aug 2024	238.11	236.80	238.21	235.38	1.44	0.61%
15 Aug 2024	236.67	238.07	238.55	234.95	-1.08	-0.45%
14 Aug 2024	237.75	236.75	238.86	235.00	1.44	0.61%
13 Aug 2024	236.31	237.75	239.23	236.07	-1.46	-0.61%
12 Aug 2024	237.77	237.19	240.10	236.27	0.00	0.00%
09 Aug 2024	237.77	238.17	238.22	235.42	0.77	0.32%
08 Aug 2024	237.00	239.52	240.00	234.29	-4.10	-1.70%
07 Aug 2024	241.10	239.96	243.85	239.41	1.28	0.53%
06 Aug 2024	239.82	241.90	243.61	239.44	-1.43	-0.59%
05 Aug 2024	241.25	246.51	246.93	238.18	-6.32	-2.55%
02 Aug 2024	247.57	240.00	247.66	235.73	3.11	1.27%
01 Aug 2024	244.46	240.10	245.50	238.93	6.58	2.77%
31 Jul 2024	237.88	238.56	244.23	235.92	6.85	2.96%
30 Jul 2024	231.03	226.70	233.07	226.09	3.85	1.69%
29 Jul 2024	227.18	227.77	229.09	227.07	-0.44	-0.19%
26 Jul 2024	227.62	227.39	228.94	226.47	0.51	0.22%
25 Jul 2024	227.11	226.22	230.24	226.16	1.13	0.50%
24 Jul 2024	225.98	225.35	226.42	222.76	1.72	0.77%
23 Jul 2024	224.26	225.29	226.09	223.68	-0.46	-0.20%
22 Jul 2024	224.72	224.93	226.06	223.56	1.12	0.50%
19 Jul 2024	223.60	225.78	225.99	223.28	-0.11	-0.05%
18 Jul 2024	223.71	224.58	226.95	223.43	-1.45	-0.64%
17 Jul 2024	225.16	225.38	226.71	224.32	-0.22	-0.10%
16 Jul 2024	225.38	222.12	225.75	221.52	3.18	1.43%
15 Jul 2024	222.20	222.48	225.52	222.02	-0.40	-0.18%
12 Jul 2024	222.60	222.76	224.09	221.81	0.60	0.27%
11 Jul 2024	222.00	221.72	222.49	219.54	-0.42	-0.19%
10 Jul 2024	222.42	222.63	223.32	221.23	0.05	0.02%
09 Jul 2024	222.37	225.51	225.51	221.73	-1.32	-0.59%
08 Jul 2024	223.69	222.68	224.29	222.07	1.01	0.45%
05 Jul 2024	222.68	222.40	222.73	219.19	0.18	0.08%
03 Jul 2024	222.50	223.00	223.98	220.98	-0.01	0.00%
02 Jul 2024	222.51	223.70	223.79	219.56	-1.02	-0.46%
01 Jul 2024	223.53	226.41	226.98	222.35	-1.77	-0.79%
28 Jun 2024	225.30	227.87	227.87	224.35	-2.66	-1.17%
27 Jun 2024	227.96	229.00	232.16	223.47	-9.32	-3.93%
26 Jun 2024	237.28	237.60	238.30	235.86	-1.05	-0.44%
25 Jun 2024	238.33	240.40	240.43	237.96	-1.03	-0.43%
24 Jun 2024	239.36	238.99	241.22	237.91	2.68	1.13%
21 Jun 2024	236.68	236.59	238.43	234.39	1.00	0.42%
20 Jun 2024	235.68	237.17	237.91	235.54	-1.52	-0.64%
18 Jun 2024	237.20	235.76	237.81	234.57	2.50	1.07%
17 Jun 2024	234.70	232.24	235.07	231.36	2.17	0.93%
14 Jun 2024	232.53	231.94	232.67	230.78	0.30	0.13%
13 Jun 2024	232.23	229.63	232.62	227.56	2.09	0.91%
12 Jun 2024	230.14	232.17	232.17	227.36	-2.48	-1.07%
11 Jun 2024	232.62	233.95	234.37	231.50	-1.95	-0.83%
10 Jun 2024	234.57	235.27	235.27	231.79	-0.90	-0.38%
07 Jun 2024	235.47	237.29	238.08	234.69	-1.20	-0.51%
06 Jun 2024	236.67	231.72	236.71	230.76	4.90	2.11%
05 Jun 2024	231.77	231.73	232.36	230.11	1.10	0.48%
04 Jun 2024	230.67	230.14	231.25	228.11	0.16	0.07%
03 Jun 2024	230.51	224.72	230.98	224.72	3.94	1.74%
31 May 2024	226.57	220.72	226.64	220.72	6.04	2.74%

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

	2020-09-30	2021-09-30	2022-09-30	2023-09-30	2024-09-30	2025-03-31
Amortization Cash Flow		188073000.0	319192000.0	562018000.0	670642000.0	643338000.0
Amortization Of Intangibles		188073000.0	319192000.0	562018000.0	670642000.0	643338000.0
Asset Impairment Charge		31697000.0	80882000.0	0.0	418000000.0
Beginning Cash Position		4597746000.0	3070128000.0	3593539000.0	2752889000.0	2285146000.0
Capital Expenditure		-438217000.0	-496318000.0	-458359000.0	-487173000.0	-535156000.0
Capital Expenditure Reported		-438217000.0	-496318000.0	-458359000.0	-487173000.0	-535156000.0
Cash Dividends Paid		-366648000.0	-391687000.0	-398752000.0	-416168000.0	-425552000.0
Cash Flow From Continuing Financing Activities		1952849000.0	-1752780000.0	-2222278000.0	-2330994000.0	614917000.0
Cash Flow From Continuing Investing Activities		-6141577000.0	-368437000.0	-2602465000.0	-618096000.0	-4806471000.0
Cash Flow From Continuing Operating Activities		2666586000.0	2703088000.0	3911334000.0	3484685000.0	4110427000.0
Change In Account Payable		2049167000.0	3320725000.0	6103451000.0	4968093000.0	3800944000.0
Change In Accrued Expense		372078000.0	-457233000.0	51112000.0	148533000.0	-106390000.0
Change In Income Tax Payable		-178120000.0	-330079000.0	-196146000.0	-204517000.0	-307217000.0
Change In Inventory		-1116344000.0	-665370000.0	-2183368000.0	-1479599000.0	-1326324000.0
Change In Other Current Liabilities		-236990000.0	-500195000.0	-399963000.0	-506155000.0	-413981000.0
Change In Other Working Capital	6198943000.0
Change In Payable		1871047000.0	2990646000.0	5907305000.0	4763576000.0	3493727000.0
Change In Payables And Accrued Expense		2243125000.0	2533413000.0	5958417000.0	4912109000.0	3387337000.0
Change In Prepaid Assets		141057000.0	102708000.0	109041000.0	167781000.0	241658000.0
Change In Receivables		-663526000.0	-1610218000.0	-2609585000.0	-2795448000.0	-1331346000.0
Change In Tax Payable		-178120000.0	-330079000.0	-196146000.0	-204517000.0	-307217000.0
Change In Working Capital		367322000.0	-139662000.0	874542000.0	298688000.0	557344000.0
Changes In Account Receivables		-930078000.0	-1659525000.0	-2711786000.0	-2784339000.0	-1320237000.0
Changes In Cash		-1522142000.0	581871000.0	-913409000.0	535595000.0	-81127000.0
Common Stock Dividend Paid		-366648000.0	-391687000.0	-398752000.0	-416168000.0	-425552000.0
Common Stock Issuance	66355000.0	0.0	0.0
Common Stock Payments		-82150000.0	-483704000.0	-1180728000.0	-1491367000.0	-1490460000.0
Deferred Income Tax		334866000.0	196184000.0	-118864000.0	-102324000.0	-45047000.0
Deferred Tax		334866000.0	196184000.0	-118864000.0	-102324000.0	-45047000.0
Depreciation		326713000.0	390643000.0	418830000.0	448200000.0	462748000.0
Depreciation Amortization Depletion		514786000.0	709835000.0	980848000.0	1118842000.0	1106086000.0
Depreciation And Amortization		514786000.0	709835000.0	980848000.0	1118842000.0	1106086000.0
Earnings Losses From Equity Investments		-64721000.0	-4834000.0	-242000.0	16201000.0	38930000.0
Effect Of Exchange Rate Changes		-3725000.0	-57850000.0	72759000.0	9396000.0	-25453000.0
End Cash Position		3070128000.0	3593539000.0	2752889000.0	3297880000.0	2204019000.0
Financing Cash Flow		1952849000.0	-1752780000.0	-2222278000.0	-2330994000.0	614917000.0
Free Cash Flow		2228369000.0	2206770000.0	3452975000.0	2997512000.0	3575271000.0
Gain Loss On Sale Of Business		0.0	-56228000.0	-40665000.0	0.0	35539000.0
Investing Cash Flow		-6141577000.0	-368437000.0	-2602465000.0	-618096000.0	-4806471000.0
Issuance Of Capital Stock	66355000.0	0.0	0.0
Issuance Of Debt		8135795000.0	4987794000.0	78375986000.0	70391366000.0	68772780000.0
Long Term Debt Issuance		3166980000.0	155189000.0	157547000.0	688321000.0	3374049000.0
Long Term Debt Payments		-835313000.0	-1238954000.0	-811353000.0	-662525000.0	-1091233000.0
Net Business Purchase And Sale		-5725660000.0	120281000.0	-2153110000.0	-100201000.0	-4230207000.0
Net Common Stock Issuance		-82150000.0	-483704000.0	-1180728000.0	-1491367000.0	-1490460000.0
Net Income From Continuing Operations		1544608000.0	1666540000.0	1732576000.0	1519273000.0	1706196000.0
Net Investment Purchase And Sale	-56080000.0
Net Issuance Payments Of Debt		2216552000.0	-923103000.0	-623258000.0	-385452000.0	2597640000.0
Net Long Term Debt Issuance		2331667000.0	-1083765000.0	-653806000.0	25796000.0	2282816000.0
Net Other Financing Charges		-13655000.0	-48198000.0	-80692000.0	-75847000.0	-101700000.0
Net Other Investing Changes		22300000.0	7600000.0	9004000.0	-30722000.0	-41108000.0
Net PPEPurchase And Sale	36364000.0	14439000.0	6302000.0
Net Short Term Debt Issuance		-115115000.0	160662000.0	30548000.0	-411248000.0	314824000.0
Operating Cash Flow		2666586000.0	2703088000.0	3911334000.0	3484685000.0	4110427000.0
Operating Gains Losses		-64721000.0	-61062000.0	-40907000.0	16201000.0	74469000.0
Other Cash Adjustment Outside Changein Cash		-1751000.0	-610000.0	0.0	0.0
Other Non Cash Items		-173667000.0	130918000.0	304126000.0	27173000.0	112185000.0
Proceeds From Stock Option Exercised		198750000.0	93912000.0	61152000.0	37840000.0	34989000.0
Provisionand Write Offof Assets		12101000.0	26053000.0	54389000.0	40834000.0	25592000.0
Purchase Of Business		-5725660000.0	-152305000.0	-2153110000.0	-100201000.0	-4230207000.0
Purchase Of Investment	-56080000.0
Repayment Of Debt		-5919243000.0	-5910897000.0	-78999244000.0	-70776818000.0	-66175140000.0
Repurchase Of Capital Stock		-82150000.0	-483704000.0	-1180728000.0	-1491367000.0	-1490460000.0
Sale Of Business		0.0	272586000.0	0.0	0.0
Sale Of PPE	36364000.0	14439000.0	6302000.0
Short Term Debt Issuance		4968815000.0	4832605000.0	78218439000.0	69703045000.0	65398731000.0
Short Term Debt Payments		-5083930000.0	-4671943000.0	-78187891000.0	-70114293000.0	-65083907000.0
Stock Based Compensation		99594000.0	93400000.0	124624000.0	147998000.0	155602000.0

India

Japan

Hong Kong

France

United States

Australia

United Kingdom

Germany

Singapore

India

United States

Holidays

India

United States

India

Historical Data

- CAGR 16.69%

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