- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 17.32%

- CAGR 17.54%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1983									0.00% 0.27	3.70% 0.28	14.29% 0.32	-6.25% 0.3		0.27
1984	6.67% 0.32	-12.50% 0.28	0.00% 0.28	3.57% 0.29	6.90% 0.31	0.00% 0.31	0.00% 0.31	9.68% 0.34	2.94% 0.35	2.86% 0.36	2.78% 0.37	-2.70% 0.36	20.00%	0.32
1985	5.56% 0.38	10.53% 0.42	4.76% 0.44	2.27% 0.45	4.44% 0.47	10.64% 0.52	9.62% 0.57	-1.75% 0.56	-7.14% 0.52	-3.85% 0.5	12.00% 0.56	5.36% 0.59	63.89%	0.38
1986	6.78% 0.63	9.52% 0.69	1.45% 0.7	-2.86% 0.68	10.29% 0.75	9.33% 0.82	-10.98% 0.73	-1.37% 0.72	-9.72% 0.65	3.08% 0.67	-2.99% 0.65	3.08% 0.67	13.56%	0.45
1987	14.93% 0.77	14.29% 0.88	2.27% 0.9	-4.44% 0.86	0.00% 0.86	9.30% 0.94	7.45% 1.01	4.95% 1.06	-6.60% 0.99	-23.23% 0.76	-17.11% 0.63	14.29% 0.72	7.46%	0.53
1988	5.56% 0.76	21.05% 0.92	1.09% 0.93	0.00% 0.93	-5.38% 0.88	5.68% 0.93	4.30% 0.97	-9.28% 0.88	7.95% 0.95	2.11% 0.97	-5.15% 0.92	1.09% 0.93	29.17%	0.62
1989	3.23% 0.96	-4.17% 0.92	0.00% 0.92	10.87% 1.02	2.94% 1.05	-2.86% 1.02	7.84% 1.1	-0.91% 1.09	8.26% 1.18	3.39% 1.22	0.00% 1.22	1.64% 1.24	33.33%	0.73
1990	-5.65% 1.17	4.27% 1.22	-1.64% 1.2	-2.50% 1.17	9.40% 1.28	6.25% 1.36	-7.35% 1.26	-9.52% 1.14	-2.63% 1.11	-0.90% 1.1	15.45% 1.27	12.60% 1.43	15.32%	0.86
1991	0.00% 1.43	12.59% 1.61	10.56% 1.78	-0.56% 1.77	11.86% 1.98	-7.58% 1.83	5.46% 1.93	11.92% 2.16	-5.56% 2.04	-7.35% 1.89	-3.17% 1.83	13.66% 2.08	45.45%	1.01
1992	16.83% 2.43	3.70% 2.52	-6.75% 2.35	-5.96% 2.21	7.69% 2.38	-7.14% 2.21	1.81% 2.25	-7.56% 2.08	8.17% 2.25	-2.67% 2.19	6.39% 2.33	-3.43% 2.25	8.17%	1.19
1993	9.33% 2.46	-6.10% 2.31	9.96% 2.54	-13.39% 2.2	4.09% 2.29	-2.62% 2.23	-3.59% 2.15	13.49% 2.44	-6.15% 2.29	6.55% 2.44	-1.64% 2.4	17.92% 2.83	25.78%	1.40
1994	-0.35% 2.82	-6.03% 2.65	-2.64% 2.58	-0.78% 2.56	1.56% 2.6	5.00% 2.73	-4.76% 2.6	1.92% 2.65	8.68% 2.88	2.78% 2.96	-2.70% 2.88	2.78% 2.96	4.59%	1.65
1995	-2.70% 2.88	10.07% 3.17	-1.58% 3.12	2.88% 3.21	-10.28% 2.88	2.78% 2.96	5.41% 3.12	0.96% 3.15	16.51% 3.67	-4.63% 3.5	9.43% 3.83	-3.13% 3.71	25.34%	1.94
1996	3.23% 3.83	5.48% 4.04	3.22% 4.17	7.43% 4.48	-0.45% 4.46	0.00% 4.46	-4.71% 4.25	6.35% 4.52	3.32% 4.67	3.85% 4.85	4.33% 5.06	-3.16% 4.9	32.08%	2.28
1997	-3.06% 4.75	-5.26% 4.5	-2.22% 4.4	3.64% 4.56	13.38% 5.17	10.83% 5.73	-4.71% 5.46	6.41% 5.81	5.85% 6.15	-2.11% 6.02	7.64% 6.48	0.31% 6.5	32.65%	2.68
1998	7.08% 6.96	1.72% 7.08	21.75% 8.62	-7.89% 7.94	-4.16% 7.61	11.70% 8.5	-0.35% 8.47	-19.83% 6.79	22.97% 8.35	6.83% 8.92	2.80% 9.17	28.03% 11.74	80.62%	3.15
1999	8.01% 12.68	-7.02% 11.79	-7.55% 10.9	5.14% 11.46	-7.68% 10.58	5.86% 11.2	-4.55% 10.69	-19.93% 8.56	12.62% 9.64	4.15% 10.04	-23.71% 7.66	15.54% 8.85	-24.62%	3.70
2000	-11.75% 7.81	-14.72% 6.66	47.15% 9.8	1.12% 9.91	11.00% 11	-16.64% 9.17	15.05% 10.55	-1.52% 10.39	4.81% 10.89	6.43% 11.59	9.84% 12.73	4.48% 13.3	50.28%	4.35
2001	-12.26% 11.67	-22.88% 9	9.44% 9.85	11.17% 10.95	6.48% 11.66	-0.86% 11.56	8.48% 12.54	-7.18% 11.64	-13.49% 10.07	0.30% 10.1	5.84% 10.69	12.25% 12	-9.77%	5.11
2002	4.25% 12.51	-11.51% 11.07	12.65% 12.47	3.77% 12.94	0.85% 13.05	-5.29% 12.36	-11.25% 10.97	0.27% 11	-4.73% 10.48	12.79% 11.82	6.77% 12.62	-9.35% 11.44	-4.67%	6.01
2003	-9.79% 10.32	-18.70% 8.39	-1.91% 8.23	8.87% 8.96	3.35% 9.26	-4.32% 8.86	16.25% 10.3	-3.11% 9.98	-7.31% 9.25	15.68% 10.7	9.07% 11.67	7.28% 12.52	9.44%	7.06
2004	-10.06% 11.26	-5.15% 10.68	1.78% 10.87	3.77% 11.28	0.44% 11.33	5.21% 11.92	-12.00% 10.49	-2.29% 10.25	2.54% 10.51	2.57% 10.78	3.71% 11.18	-1.88% 10.97	-12.38%	8.30
2005	-0.82% 10.88	0.55% 10.94	-5.58% 10.33	-6.58% 9.65	4.56% 10.09	-4.36% 9.65	14.82% 11.08	-6.95% 10.31	-0.48% 10.26	-1.17% 10.14	10.26% 11.18	-8.05% 10.28	-6.29%	9.76
2006	3.60% 10.65	-3.57% 10.27	3.70% 10.65	-1.50% 10.49	0.95% 10.59	-6.14% 9.94	-11.27% 8.82	4.99% 9.26	10.26% 10.21	1.37% 10.35	1.93% 10.55	-5.88% 9.93	-3.40%	11.47
2007	3.63% 10.29	-1.85% 10.1	-10.69% 9.02	3.88% 9.37	2.35% 9.59	2.82% 9.86	-7.30% 9.14	0.22% 9.16	1.20% 9.27	-1.29% 9.15	-12.57% 8	5.00% 8.4	-15.41%	13.48
2008	-2.38% 8.2	-12.20% 7.2	-0.83% 7.14	3.64% 7.4	-0.27% 7.38	-10.16% 6.63	7.24% 7.11	8.30% 7.7	-6.75% 7.18	-17.41% 5.93	1.35% 6.01	-3.33% 5.81	-30.83%	15.84
2009	-2.07% 5.69	-10.90% 5.07	21.89% 6.18	3.72% 6.41	-9.20% 5.82	-1.89% 5.71	10.33% 6.3	8.89% 6.86	10.50% 7.58	-8.71% 6.92	1.45% 7.02	-7.12% 6.52	12.22%	18.62
2010	-3.68% 6.28	-1.27% 6.2	13.39% 7.03	-2.99% 6.82	-4.69% 6.5	-7.85% 5.99	10.35% 6.61	-3.63% 6.37	8.16% 6.89	-0.29% 6.87	-2.62% 6.69	4.48% 6.99	7.21%	21.89
2011	0.29% 7.01	0.29% 7.03	7.68% 7.57	2.51% 7.76	5.80% 8.21	0.61% 8.26	-1.45% 8.14	-1.84% 7.99	-12.02% 7.03	6.26% 7.47	1.74% 7.6	14.47% 8.7	24.46%	25.73
2012	6.55% 9.27	3.99% 9.64	1.45% 9.78	0.10% 9.79	-5.72% 9.23	4.55% 9.65	2.69% 9.91	1.92% 10.1	2.57% 10.36	0.87% 10.45	-0.86% 10.36	-1.25% 10.23	17.59%	30.24
2013	3.23% 10.56	3.98% 10.98	0.46% 11.03	1.72% 11.22	1.69% 11.41	-0.18% 11.39	4.30% 11.88	0.51% 11.94	7.20% 12.8	5.00% 13.44	3.27% 13.88	7.35% 14.9	45.65%	35.54
2014	-4.23% 14.27	6.24% 15.16	-1.72% 14.9	-1.14% 14.73	5.43% 15.53	2.32% 15.89	-1.51% 15.65	5.62% 16.53	6.78% 17.65	3.74% 18.31	-0.11% 18.29	7.22% 19.61	31.61%	41.77
2015	0.31% 19.67	6.10% 20.87	-2.20% 20.41	-2.06% 19.99	7.65% 21.52	-1.72% 21.15	1.09% 21.38	-0.61% 21.25	0.89% 21.44	8.54% 23.27	-1.59% 22.9	-0.61% 22.76	16.06%	49.10
2016	-5.62% 21.48	-2.23% 21	6.90% 22.45	-0.04% 22.44	5.61% 23.7	3.50% 24.53	9.34% 26.82	9.55% 29.38	-4.19% 28.15	-5.26% 26.67	7.42% 28.65	0.84% 28.89	26.93%	57.71
2017	0.48% 29.03	1.62% 29.5	7.25% 31.64	-3.22% 30.62	2.78% 31.47	0.13% 31.51	6.98% 33.71	0.12% 33.75	6.87% 36.07	3.30% 37.26	5.64% 39.36	-1.02% 38.96	34.86%	67.83
2018	8.09% 42.11	1.33% 42.67	-0.05% 42.65	-0.16% 42.58	7.00% 45.56	1.56% 46.27	10.48% 51.12	4.34% 53.34	-7.29% 49.45	-8.05% 45.47	3.03% 46.85	-10.35% 42	7.80%	79.73
2019	11.62% 46.88	10.17% 51.65	-2.17% 50.53	7.42% 54.28	2.17% 55.46	6.96% 59.32	9.76% 65.11	1.29% 65.95	1.64% 67.03	0.21% 67.17	-4.33% 64.26	4.68% 67.27	60.17%	93.71
2020	3.67% 69.74	-4.39% 66.68	-35.05% 43.31	28.05% 55.46	11.77% 61.99	7.42% 66.59	13.34% 75.47	10.39% 83.31	-0.12% 83.21	-5.49% 78.64	12.95% 88.82	-0.52% 88.36	31.35%	110.15
2021	-9.99% 79.53	1.95% 81.08	5.24% 85.33	1.13% 86.29	2.43% 88.39	8.04% 95.5	3.18% 98.54	0.41% 98.94	-3.81% 95.17	13.78% 108.28	-2.52% 105.55	4.96% 110.79	25.38%	129.47
2022	-11.65% 97.88	-4.14% 93.83	13.34% 106.35	-6.61% 99.32	0.26% 99.58	-6.23% 93.38	13.91% 106.37	-4.38% 101.71	-4.58% 97.05	10.14% 106.89	8.00% 115.44	-2.20% 112.9	1.90%	152.18
2023	-1.74% 110.93	-1.18% 109.62	5.52% 115.67	-1.50% 113.94	3.60% 118.04	5.28% 124.27	1.00% 125.51	0.42% 126.04	-4.59% 120.25	5.43% 126.78	9.09% 138.31	8.93% 150.66	33.45%	178.87
2024	0.32% 151.14	3.98% 157.15	9.30% 171.76	-4.17% 164.59	2.98% 169.49	3.29% 175.07	9.09% 190.99	5.39% 201.28	2.29% 205.88	-0.03% 205.81	9.71% 225.79	-19.08% 182.7	21.27%	210.24
2025	9.78% 200.57	3.46% 207.5	-0.95% 205.53	2.99% 211.68	7.00% 226.5								23.97%	247.12

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	0.39	15 May 2025
Cash Dividend	0.39	14 Feb 2025
Cash Dividend	0.39	15 Nov 2024
Cash Dividend	0.39	15 Aug 2024
Cash Dividend	0.34	14 Nov 2023
Cash Dividend	0.29	12 May 2023
Cash Dividend	0.29	14 Nov 2022
Cash Dividend	0.24	13 May 2022
Cash Dividend	0.24	14 Feb 2022
Cash Dividend	0.24	12 Aug 2021
Cash Dividend	0.19	13 May 2021
Cash Dividend	0.19	11 Feb 2021
Cash Dividend	0.88	05 Nov 2020
Cash Dividend	0.64	07 Nov 2019
Cash Dividend	0.51	08 Nov 2018
Cash Dividend	0.12	08 Feb 2010
Cash Dividend	0.12	02 Feb 2009
Cash Dividend	0.12	04 Feb 2008
Cash Dividend	0.10	02 Feb 2007
Cash Dividend	0.09	03 Feb 2006
Cash Dividend	0.08	04 Feb 2005
Cash Dividend	0.07	05 Feb 2003
Cash Dividend	0.02	06 Mar 1996
Cash Dividend	0.02	06 Mar 1995
Cash Dividend	0.01	07 Mar 1994
Cash Dividend	0.01	03 Mar 1993
Cash Dividend	0.01	03 Mar 1992
Cash Dividend	0.01	12 Mar 1990
Cash Dividend	0.00	13 Mar 1989
Cash Dividend	0.00	14 Mar 1988
Cash Dividend	0.00	10 Mar 1987

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	4:1	12 Sep 2024
Split	3:2	08 Mar 2000
Split	2:1	19 Nov 1997
Split	2:1	03 Apr 1992
Split	3:2	03 Apr 1991
Split	2:1	03 Apr 1987

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
30 May 2025	226.50	225.48	227.80	224.43	1.75	0.78%
29 May 2025	224.75	225.10	225.95	223.21	-0.33	-0.15%
28 May 2025	225.08	226.01	226.87	224.89	-0.80	-0.35%
27 May 2025	225.88	224.43	226.16	223.34	3.59	1.62%
23 May 2025	222.29	220.00	223.07	219.01	0.63	0.28%
22 May 2025	221.66	220.39	222.93	219.90	0.61	0.28%
21 May 2025	221.05	221.17	222.77	220.65	-1.82	-0.82%
20 May 2025	222.87	219.17	223.01	218.90	-0.16	-0.07%
19 May 2025	223.03	220.85	223.30	220.00	2.18	0.99%
16 May 2025	220.85	218.49	220.93	217.26	2.36	1.08%
15 May 2025	218.49	214.37	218.71	214.25	4.30	2.01%
14 May 2025	214.19	214.36	214.89	212.84	-1.14	-0.53%
13 May 2025	215.33	217.40	218.26	215.22	-1.66	-0.77%
12 May 2025	216.99	218.01	218.01	212.67	2.25	1.05%
09 May 2025	214.74	215.17	215.48	214.00	-0.22	-0.10%
08 May 2025	214.96	216.25	218.20	214.82	-0.15	-0.07%
07 May 2025	215.11	213.33	216.20	212.98	1.80	0.84%
06 May 2025	213.31	210.75	213.66	209.86	1.49	0.70%
05 May 2025	211.82	211.00	212.54	210.10	0.27	0.13%
02 May 2025	211.55	211.30	214.18	209.99	2.00	0.95%
01 May 2025	209.55	210.33	210.88	206.78	-2.13	-1.01%
30 Apr 2025	211.68	208.37	212.00	205.60	2.42	1.16%
29 Apr 2025	209.26	207.15	209.55	206.73	0.98	0.47%
28 Apr 2025	208.28	208.23	209.00	205.78	-0.12	-0.06%
25 Apr 2025	208.40	209.43	209.91	206.32	-1.35	-0.64%
24 Apr 2025	209.75	207.28	210.33	205.11	2.06	0.99%
23 Apr 2025	207.69	207.22	210.35	206.06	1.85	0.90%
22 Apr 2025	205.84	202.46	206.57	201.67	5.43	2.71%
21 Apr 2025	200.41	204.49	204.60	197.31	-5.35	-2.60%
17 Apr 2025	205.76	205.97	207.51	204.59	1.04	0.51%
16 Apr 2025	204.72	207.34	208.39	202.94	-3.48	-1.67%
15 Apr 2025	208.20	210.13	211.92	207.67	-1.42	-0.68%
14 Apr 2025	209.62	206.72	210.58	206.07	3.58	1.74%
11 Apr 2025	206.04	203.23	207.72	200.13	3.31	1.63%
10 Apr 2025	202.73	204.21	205.31	197.76	-1.26	-0.62%
09 Apr 2025	203.99	188.36	205.18	187.43	13.88	7.30%
08 Apr 2025	190.11	194.38	195.72	188.40	-0.43	-0.23%
07 Apr 2025	190.54	187.62	196.38	184.61	0.21	0.11%
04 Apr 2025	190.33	204.57	204.57	190.14	-14.52	-7.09%
03 Apr 2025	204.85	202.83	209.40	201.60	-3.82	-1.83%
02 Apr 2025	208.67	206.19	209.21	205.83	0.80	0.38%
01 Apr 2025	207.87	205.55	208.20	204.28	2.34	1.14%
31 Mar 2025	205.53	203.85	206.74	202.55	2.31	1.14%
28 Mar 2025	203.22	206.48	206.48	202.53	-3.03	-1.47%
27 Mar 2025	206.25	202.59	207.87	202.59	1.54	0.75%
26 Mar 2025	204.71	204.54	212.70	204.01	11.25	5.82%
25 Mar 2025	193.46	194.43	195.05	192.14	-1.11	-0.57%
24 Mar 2025	194.57	191.92	194.82	191.28	3.40	1.78%
21 Mar 2025	191.17	192.13	192.40	189.91	-3.29	-1.69%
20 Mar 2025	194.46	194.91	196.50	192.82	-1.91	-0.97%
19 Mar 2025	196.37	193.36	196.83	193.08	2.96	1.53%
18 Mar 2025	193.41	194.00	194.97	192.38	-1.76	-0.90%
17 Mar 2025	195.17	191.94	195.52	191.18	2.33	1.21%
14 Mar 2025	192.84	190.25	193.46	189.52	2.26	1.19%
13 Mar 2025	190.58	191.86	192.19	189.37	-1.63	-0.85%
12 Mar 2025	192.21	197.09	197.66	191.87	-4.35	-2.21%
11 Mar 2025	196.56	201.45	201.57	195.71	-4.05	-2.02%
10 Mar 2025	200.61	201.88	205.65	199.72	-2.45	-1.21%
07 Mar 2025	203.06	199.84	203.69	198.34	2.46	1.23%
06 Mar 2025	200.60	203.80	203.80	198.45	-4.69	-2.28%
05 Mar 2025	205.29	202.30	206.65	202.26	0.73	0.36%
04 Mar 2025	204.56	208.30	209.72	204.35	-2.87	-1.38%
03 Mar 2025	207.43	206.86	210.16	206.28	-0.07	-0.03%
28 Feb 2025	207.50	204.52	207.67	204.41	4.13	2.03%
27 Feb 2025	203.37	204.93	206.87	203.29	-0.94	-0.46%
26 Feb 2025	204.31	203.39	207.52	202.57	-1.51	-0.73%
25 Feb 2025	205.82	202.24	207.49	202.24	2.47	1.21%
24 Feb 2025	203.35	204.62	206.47	203.20	-1.08	-0.53%
21 Feb 2025	204.43	205.93	206.33	203.62	-1.50	-0.73%
20 Feb 2025	205.93	206.90	207.22	204.63	-2.21	-1.06%
19 Feb 2025	208.14	204.36	208.66	204.21	4.40	2.16%
18 Feb 2025	203.74	202.72	204.01	201.62	-0.48	-0.24%
14 Feb 2025	204.22	206.00	207.22	204.20	-1.77	-0.86%
13 Feb 2025	205.99	205.18	206.84	204.92	1.38	0.67%
12 Feb 2025	204.61	203.31	205.54	202.14	-0.79	-0.38%
11 Feb 2025	205.40	204.29	205.67	202.41	1.43	0.70%
10 Feb 2025	203.97	203.55	205.19	201.87	1.91	0.95%
07 Feb 2025	202.06	205.00	205.63	201.84	-2.23	-1.09%
06 Feb 2025	204.29	202.12	204.54	201.16	2.69	1.33%
05 Feb 2025	201.60	201.30	202.17	198.96	0.99	0.49%
04 Feb 2025	200.61	201.01	202.39	199.66	-1.60	-0.79%
03 Feb 2025	202.21	202.42	203.00	198.59	1.64	0.82%
31 Jan 2025	200.57	201.13	202.54	200.06	-1.61	-0.80%
30 Jan 2025	202.18	199.42	202.32	199.42	3.62	1.82%
29 Jan 2025	198.56	201.45	201.72	198.42	-1.87	-0.93%
28 Jan 2025	200.43	202.75	203.12	200.36	-2.13	-1.05%
27 Jan 2025	202.56	195.50	202.94	195.22	5.17	2.62%
24 Jan 2025	197.39	197.06	198.42	197.01	-0.41	-0.21%
23 Jan 2025	197.80	198.53	198.78	196.94	-1.22	-0.61%
22 Jan 2025	199.02	201.23	201.45	198.95	-2.21	-1.10%
21 Jan 2025	201.23	198.96	202.32	198.96	2.92	1.47%
17 Jan 2025	198.31	201.31	201.31	197.55	0.26	0.13%
16 Jan 2025	198.05	196.40	199.24	196.25	2.35	1.20%
15 Jan 2025	195.70	194.86	196.05	194.00	3.42	1.78%
14 Jan 2025	192.28	190.04	192.36	189.37	1.68	0.88%
13 Jan 2025	190.60	188.60	191.18	187.67	1.30	0.69%
10 Jan 2025	189.30	191.50	194.24	189.19	-3.35	-1.74%
08 Jan 2025	192.65	189.34	193.11	188.33	3.93	2.08%
07 Jan 2025	188.72	187.52	192.89	186.47	3.62	1.96%
06 Jan 2025	185.10	185.65	187.03	184.08	-0.75	-0.40%
03 Jan 2025	185.85	182.76	186.46	182.76	3.76	2.06%
02 Jan 2025	182.09	183.59	184.08	180.98	-0.61	-0.33%
31 Dec 2024	182.70	183.88	184.15	181.92	-0.98	-0.53%
30 Dec 2024	183.68	182.56	184.55	180.78	0.31	0.17%
27 Dec 2024	183.37	183.32	185.19	182.14	-1.76	-0.95%
26 Dec 2024	185.13	186.95	187.89	184.97	-3.22	-1.71%
24 Dec 2024	188.35	187.15	188.39	186.66	1.23	0.66%
23 Dec 2024	187.12	187.13	188.28	185.34	0.18	0.10%
20 Dec 2024	186.94	181.59	187.74	181.15	4.15	2.27%
19 Dec 2024	182.79	192.66	193.69	182.21	-21.60	-10.57%
18 Dec 2024	204.39	207.97	210.31	204.31	-3.99	-1.91%
17 Dec 2024	208.38	210.00	212.41	208.03	-3.42	-1.61%
16 Dec 2024	211.80	211.40	213.89	211.12	0.58	0.27%
13 Dec 2024	211.22	210.75	211.98	209.40	-0.37	-0.17%
12 Dec 2024	211.59	210.67	211.75	209.34	0.62	0.29%
11 Dec 2024	210.97	210.14	212.49	209.80	0.83	0.39%
10 Dec 2024	210.14	209.16	210.81	206.86	1.84	0.88%
09 Dec 2024	208.30	220.15	221.29	206.34	-15.41	-6.89%
06 Dec 2024	223.71	223.57	225.03	223.41	0.49	0.22%
05 Dec 2024	223.22	223.37	224.53	221.64	-0.38	-0.17%
04 Dec 2024	223.60	221.86	224.24	221.86	0.95	0.43%
03 Dec 2024	222.65	223.66	225.26	220.30	0.01	0.00%
02 Dec 2024	222.64	225.42	225.79	221.75	-3.15	-1.40%
29 Nov 2024	225.79	224.80	226.61	224.33	1.74	0.78%
27 Nov 2024	224.05	228.08	228.08	222.74	-2.42	-1.07%
26 Nov 2024	226.47	225.29	228.12	225.12	2.57	1.15%
25 Nov 2024	223.90	222.69	224.05	221.50	2.14	0.97%
22 Nov 2024	221.76	221.50	222.77	220.88	0.27	0.12%
21 Nov 2024	221.49	219.23	221.83	218.13	2.74	1.25%
20 Nov 2024	218.75	217.17	218.77	216.21	0.78	0.36%
19 Nov 2024	217.97	215.33	218.58	214.50	1.77	0.82%
18 Nov 2024	216.20	215.32	218.29	214.66	1.00	0.46%
15 Nov 2024	215.20	216.10	216.64	213.89	-1.85	-0.85%
14 Nov 2024	217.05	223.00	223.07	216.68	-6.57	-2.94%
13 Nov 2024	223.62	224.25	225.61	223.25	-1.11	-0.49%
12 Nov 2024	224.73	224.11	225.44	223.59	0.62	0.28%
11 Nov 2024	224.11	225.72	227.36	223.80	-1.61	-0.71%
08 Nov 2024	225.72	221.65	227.24	220.20	6.20	2.82%
07 Nov 2024	219.52	217.00	219.87	216.72	2.50	1.15%
06 Nov 2024	217.02	215.33	217.51	213.24	8.03	3.84%
05 Nov 2024	208.99	207.70	210.21	207.14	1.43	0.69%
04 Nov 2024	207.56	205.24	207.70	205.01	1.94	0.94%
01 Nov 2024	205.62	205.95	207.11	204.88	-0.19	-0.09%
31 Oct 2024	205.81	207.46	208.00	205.65	-2.04	-0.98%
30 Oct 2024	207.85	209.06	209.33	207.38	-1.29	-0.62%
29 Oct 2024	209.14	208.18	209.84	206.98	0.55	0.26%
28 Oct 2024	208.59	208.54	209.49	207.77	1.18	0.57%
25 Oct 2024	207.41	210.14	210.95	207.20	-1.72	-0.82%
24 Oct 2024	209.13	210.13	210.77	208.36	-0.58	-0.28%
23 Oct 2024	209.71	209.16	211.47	209.16	-1.83	-0.87%
22 Oct 2024	211.54	210.07	212.76	209.67	-0.01	0.00%
21 Oct 2024	211.55	212.90	213.55	210.86	-2.47	-1.15%
18 Oct 2024	214.02	213.91	214.20	212.83	0.20	0.09%
17 Oct 2024	213.82	214.77	215.37	212.77	0.89	0.42%
16 Oct 2024	212.93	210.82	213.40	210.82	2.23	1.06%
15 Oct 2024	210.70	212.25	213.05	210.03	-0.80	-0.38%
14 Oct 2024	211.50	208.52	212.22	208.25	3.45	1.66%
11 Oct 2024	208.05	207.40	208.05	206.19	1.92	0.93%
10 Oct 2024	206.13	208.61	209.27	205.61	-3.01	-1.44%
09 Oct 2024	209.14	207.00	209.31	206.51	2.12	1.02%
08 Oct 2024	207.02	206.00	207.33	205.46	2.55	1.25%
07 Oct 2024	204.47	203.00	206.01	202.80	-0.44	-0.21%
04 Oct 2024	204.91	205.74	206.12	202.84	0.36	0.18%
03 Oct 2024	204.55	204.39	204.91	203.14	-0.75	-0.37%
02 Oct 2024	205.30	203.24	205.50	202.38	1.44	0.71%
01 Oct 2024	203.86	205.19	205.48	202.18	-2.02	-0.98%
30 Sep 2024	205.88	203.48	206.18	203.30	3.53	1.74%
27 Sep 2024	202.35	207.67	208.00	202.30	-4.66	-2.25%
26 Sep 2024	207.01	208.82	211.57	206.48	-0.20	-0.10%
25 Sep 2024	207.21	208.10	209.59	204.16	2.36	1.15%
24 Sep 2024	204.85	203.99	205.63	202.46	0.86	0.42%
23 Sep 2024	203.99	204.45	204.78	203.05	-0.17	-0.08%
20 Sep 2024	204.16	203.79	204.70	202.65	0.42	0.21%
19 Sep 2024	203.74	204.97	205.38	202.30	2.36	1.17%
18 Sep 2024	201.38	203.95	204.78	201.04	-2.39	-1.17%
17 Sep 2024	203.77	205.53	206.86	203.37	-1.18	-0.58%
16 Sep 2024	204.95	208.05	208.69	204.29	-2.82	-1.36%
13 Sep 2024	207.77	205.92	209.12	205.34	1.75	0.85%
12 Sep 2024	206.02	205.50	207.49	201.92	1.06	0.52%
11 Sep 2024	204.96	203.47	205.24	198.84	0.86	0.42%
10 Sep 2024	204.10	201.76	204.50	201.28	2.92	1.45%
09 Sep 2024	201.18	196.42	201.77	196.42	5.70	2.92%
06 Sep 2024	195.48	199.38	200.08	194.72	-4.25	-2.13%
05 Sep 2024	199.73	200.10	200.10	196.84	-1.47	-0.73%
04 Sep 2024	201.20	200.00	201.45	199.23	1.35	0.68%
03 Sep 2024	199.85	201.28	203.00	198.82	-1.43	-0.71%
30 Aug 2024	201.28	200.05	201.75	198.85	1.47	0.74%
29 Aug 2024	199.81	200.47	201.99	199.35	0.36	0.18%
28 Aug 2024	199.45	201.12	201.48	198.32	-0.45	-0.23%
27 Aug 2024	199.90	198.75	199.96	198.48	1.49	0.75%
26 Aug 2024	198.41	197.62	198.71	196.86	1.29	0.65%
23 Aug 2024	197.12	196.51	197.91	196.07	0.96	0.49%
22 Aug 2024	196.16	195.84	197.46	194.52	0.42	0.21%
21 Aug 2024	195.74	194.74	195.99	194.18	2.08	1.07%
20 Aug 2024	193.66	193.00	194.38	191.87	0.42	0.22%
19 Aug 2024	193.24	191.21	193.33	191.21	2.03	1.06%
16 Aug 2024	191.21	192.07	192.07	190.23	-0.72	-0.38%
15 Aug 2024	191.93	191.55	193.19	191.04	1.14	0.60%
14 Aug 2024	190.79	189.29	191.54	189.29	1.01	0.53%
13 Aug 2024	189.78	190.68	191.74	188.17	-0.13	-0.07%
12 Aug 2024	189.91	187.92	189.93	187.49	1.00	0.53%
09 Aug 2024	188.91	186.87	188.99	185.97	1.30	0.69%
08 Aug 2024	187.61	185.40	188.37	185.05	2.56	1.38%
07 Aug 2024	185.05	187.64	189.38	184.84	-1.30	-0.70%
06 Aug 2024	186.35	185.06	188.54	185.06	1.39	0.75%
05 Aug 2024	184.96	191.24	191.24	183.92	-4.23	-2.24%
02 Aug 2024	189.19	189.05	190.35	186.06	-1.29	-0.68%
01 Aug 2024	190.48	190.23	191.83	188.51	-0.51	-0.27%
31 Jul 2024	190.99	192.81	193.49	190.31	-0.55	-0.29%
30 Jul 2024	191.54	191.97	192.97	190.44	0.33	0.17%
29 Jul 2024	191.21	190.76	192.09	190.01	0.86	0.45%
26 Jul 2024	190.35	189.93	191.32	188.85	1.64	0.87%
25 Jul 2024	188.71	189.27	191.00	188.32	0.20	0.11%
24 Jul 2024	188.51	189.96	191.88	187.89	-0.50	-0.26%
23 Jul 2024	189.01	193.14	193.25	188.14	-4.00	-2.07%
22 Jul 2024	193.01	191.41	193.01	189.92	3.37	1.78%
19 Jul 2024	189.64	189.69	192.18	188.71	-0.10	-0.05%
18 Jul 2024	189.74	192.43	193.45	185.42	9.79	5.44%
17 Jul 2024	179.95	180.97	181.62	179.87	-1.41	-0.78%
16 Jul 2024	181.36	178.88	181.76	178.88	2.65	1.48%
15 Jul 2024	178.71	180.35	181.05	178.42	-1.73	-0.96%
12 Jul 2024	180.44	180.29	181.50	179.86	1.47	0.82%
11 Jul 2024	178.97	179.46	180.91	178.68	0.03	0.02%
10 Jul 2024	178.94	177.87	179.05	177.33	1.12	0.63%
09 Jul 2024	177.82	178.58	178.64	177.62	0.06	0.03%
08 Jul 2024	177.76	178.21	178.65	176.60	-0.17	-0.10%
05 Jul 2024	177.93	175.73	178.23	174.44	2.26	1.29%
03 Jul 2024	175.67	175.80	176.15	175.04	-0.42	-0.24%
02 Jul 2024	176.09	172.94	176.17	172.20	2.57	1.48%
01 Jul 2024	173.52	176.07	177.34	173.20	-1.55	-0.89%
28 Jun 2024	175.07	178.00	178.68	173.57	-2.84	-1.60%
27 Jun 2024	177.91	177.09	178.06	176.40	1.04	0.59%
26 Jun 2024	176.87	177.71	178.14	175.76	-1.86	-1.04%
25 Jun 2024	178.73	179.12	179.99	176.87	0.98	0.55%
24 Jun 2024	177.75	177.25	178.26	176.62	0.62	0.35%
21 Jun 2024	177.13	177.26	177.76	175.98	0.50	0.28%
20 Jun 2024	176.63	177.64	178.17	176.03	-1.12	-0.63%
18 Jun 2024	177.75	176.79	178.42	176.14	0.89	0.50%
17 Jun 2024	176.86	173.75	177.01	172.67	2.94	1.69%
14 Jun 2024	173.92	171.26	174.04	171.26	0.93	0.54%
13 Jun 2024	172.99	172.35	173.33	170.93	-0.13	-0.08%
12 Jun 2024	173.12	172.25	173.63	171.48	1.38	0.80%
11 Jun 2024	171.74	170.95	171.77	169.96	0.70	0.41%
10 Jun 2024	171.04	169.46	171.35	169.46	0.50	0.29%
07 Jun 2024	170.54	170.42	171.67	170.13	0.00	0.00%
06 Jun 2024	170.54	170.60	171.50	169.89	-0.92	-0.54%
05 Jun 2024	171.46	170.62	172.29	169.89	0.84	0.49%
04 Jun 2024	170.62	168.11	171.49	168.11	1.98	1.17%
03 Jun 2024	168.64	170.30	170.43	167.71	-0.85	-0.50%
31 May 2024	169.49	167.26	169.80	166.37	2.18	1.30%

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

	2021-05-31	2022-05-31	2023-05-31	2024-05-31	2025-02-28
Amortization Cash Flow	144115000.0	150325000.0	152121000.0	161518000.0	188283000.0
Amortization Of Intangibles	144115000.0	150325000.0	152121000.0	161518000.0	188283000.0
Asset Impairment Charge	5114000.0	0.0	0.0
Beginning Cash Position	145402000.0	493640000.0	90471000.0	124149000.0	128483000.0
Capital Expenditure	-143470000.0	-240672000.0	-331109000.0	-409469000.0	-396171000.0
Capital Expenditure Reported	-143470000.0	-240672000.0	-331109000.0	-409469000.0	-396171000.0
Cash Dividends Paid	-451327000.0	-375119000.0	-449917000.0	-530909000.0	-591302000.0
Cash Flow From Continuing Financing Activities	-879868000.0	-1537943000.0	-1172836000.0	-1253490000.0	-1524601000.0
Cash Flow From Continuing Investing Activities	-137215000.0	-402635000.0	-388672000.0	-608631000.0	-579725000.0
Cash Flow From Continuing Operating Activities	1360740000.0	1537625000.0	1597814000.0	2079781000.0	2223196000.0
Change In Account Payable	-2604000.0	22697000.0	53369000.0	36896000.0	103924000.0
Change In Accrued Expense	107034000.0	-12866000.0	44025000.0	70737000.0	119358000.0
Change In Income Tax Payable		-2691000.0	34248000.0	6220000.0
Change In Inventory	-75501000.0	16194000.0	-35658000.0	95766000.0	31879000.0
Change In Other Current Assets	-35659000.0	-111332000.0	-98252000.0	-22815000.0	-74257000.0
Change In Other Working Capital	-49150000.0	-2691000.0	34248000.0
Change In Payable	-2604000.0	20006000.0	87617000.0	43116000.0	110144000.0
Change In Payables And Accrued Expense	104430000.0	7140000.0	131642000.0	113853000.0	229502000.0
Change In Prepaid Assets	-102600000.0	-28581000.0	-132173000.0	-117674000.0	-158863000.0
Change In Receivables	-32576000.0	-100392000.0	-151771000.0	-91399000.0	-141120000.0
Change In Tax Payable		-2691000.0	34248000.0	6220000.0
Change In Working Capital	-191056000.0	-216971000.0	-286212000.0	-22269000.0	-138279000.0
Changes In Account Receivables	-32576000.0	-100392000.0	-151771000.0	-91399000.0	-141120000.0
Changes In Cash	343657000.0	-402953000.0	36306000.0	217660000.0	118870000.0
Common Stock Dividend Paid	-451327000.0	-375119000.0	-449917000.0	-530909000.0	-591302000.0
Common Stock Payments	-554121000.0	-1525873000.0	-398865000.0	-700033000.0	-910016000.0
Deferred Income Tax	-42242000.0	52110000.0	23233000.0	-28912000.0	-14832000.0
Deferred Tax	-42242000.0	52110000.0	23233000.0	-28912000.0	-14832000.0
Depreciation	243836000.0	249376000.0	257041000.0	280866000.0	298943000.0
Depreciation Amortization Depletion	387951000.0	399701000.0	409162000.0	442384000.0	487226000.0
Depreciation And Amortization	387951000.0	399701000.0	409162000.0	442384000.0	487226000.0
Earnings Losses From Equity Investments	0.0	-30151000.0	0.0	0.0
Effect Of Exchange Rate Changes	4581000.0	-216000.0	-2628000.0	206000.0	-3925000.0
End Cash Position	493640000.0	90471000.0	124149000.0	342015000.0	247353000.0
Financing Cash Flow	-879868000.0	-1537943000.0	-1172836000.0	-1253490000.0	-1524601000.0
Free Cash Flow	1217270000.0	1296953000.0	1266705000.0	1670312000.0	1827025000.0
Gain Loss On Sale Of PPE	-22030000.0	-12129000.0	0.0
Investing Cash Flow	-137215000.0	-402635000.0	-388672000.0	-608631000.0	-579725000.0
Issuance Of Debt	0.0	1190506000.0	0.0	0.0
Long Term Debt Issuance	0.0	1190506000.0	0.0	0.0
Long Term Debt Payments	0.0	-1200000000.0	-50000000.0	-13450000.0	0.0
Net Business Purchase And Sale	-10038000.0	-164228000.0	-46357000.0	-186837000.0	-200617000.0
Net Common Stock Issuance	-554121000.0	-1525873000.0	-398865000.0	-700033000.0	-910016000.0
Net Income From Continuing Operations	1110968000.0	1235757000.0	1348010000.0	1571592000.0	1778340000.0
Net Investment Purchase And Sale	-4299000.0	-6076000.0	-4566000.0	-7546000.0	-7018000.0
Net Issuance Payments Of Debt	0.0	251706000.0	-311200000.0	-13450000.0	0.0
Net Long Term Debt Issuance	0.0	-9494000.0	-50000000.0	-13450000.0	0.0
Net Other Financing Charges	-4377000.0	-6394000.0	-15875000.0	-10468000.0	-24077000.0
Net Other Investing Changes	20592000.0	8341000.0	-6640000.0	-4779000.0	109000.0
Net Short Term Debt Issuance	0.0	261200000.0	-261200000.0	0.0
Operating Cash Flow	1360740000.0	1537625000.0	1597814000.0	2079781000.0	2223196000.0
Operating Gains Losses	-22030000.0	-42280000.0
Proceeds From Stock Option Exercised	129957000.0	117737000.0	3021000.0	1370000.0	794000.0
Purchase Of Business	-10038000.0	-164228000.0	-46357000.0	-186837000.0	-200617000.0
Purchase Of Investment	-4299000.0	-6076000.0	-4566000.0	-7546000.0	-7018000.0
Repayment Of Debt	0.0	-1200000000.0	-50000000.0	-13450000.0	0.0
Repurchase Of Capital Stock	-554121000.0	-1525873000.0	-398865000.0	-700033000.0	-910016000.0
Sale Of Investment	0.0
Stock Based Compensation	112035000.0	109308000.0	103621000.0	116986000.0	130082000.0

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 17.32%

- CAGR 17.54%

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