- Sensexindia.in

Historical Data

- CAGR 9.99%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2009												-2.48% 22.43		22.43
2010	4.73% 23.49	1.70% 23.89	5.69% 25.25	13.15% 28.57	5.81% 30.23	-8.87% 27.55	5.92% 29.18	-6.41% 27.31	7.10% 29.25	-3.62% 28.19	16.50% 32.84	-6.61% 30.67	36.74%	24.67
2011	-9.33% 27.81	1.58% 28.25	10.97% 31.35	3.96% 32.59	7.61% 35.07	-3.36% 33.89	-7.17% 31.46	16.34% 36.6	3.17% 37.76	5.03% 39.66	2.29% 40.57	1.40% 41.14	34.14%	27.13
2012	3.57% 42.61	-1.29% 42.06	9.84% 46.2	2.73% 47.46	3.06% 48.91	11.20% 54.39	-6.21% 51.01	0.12% 51.07	0.92% 51.54	-5.67% 48.62	2.84% 50	-11.82% 44.09	7.17%	29.84
2013	4.83% 46.22	0.26% 46.34	9.15% 50.58	2.99% 52.09	1.36% 52.8	-4.49% 50.43	8.41% 54.67	-1.28% 53.97	4.61% 56.46	2.34% 57.78	-1.45% 56.94	5.94% 60.32	36.81%	32.82
2014	-6.63% 56.32	6.36% 59.9	-7.38% 55.48	1.73% 56.44	-4.71% 53.78	6.66% 57.36	-3.71% 55.23	15.86% 63.99	-4.50% 61.11	2.55% 62.67	6.49% 66.74	5.93% 70.7	17.21%	36.10
2015	-5.15% 67.06	8.29% 72.62	3.80% 75.38	-3.54% 72.71	-0.17% 72.59	7.09% 77.74	3.38% 80.37	-7.32% 74.49	-2.75% 72.44	-6.45% 67.77	-3.48% 65.41	9.88% 71.87	1.65%	39.71
2016	4.44% 75.06	-1.08% 74.25	15.29% 85.6	-4.31% 81.91	9.75% 89.9	4.56% 94	0.79% 94.74	-22.51% 73.41	-4.66% 69.99	-1.29% 69.09	11.91% 77.32	-4.20% 74.07	3.06%	43.68
2017	-0.34% 73.82	-1.08% 73.02	-4.51% 69.73	4.27% 72.71	0.94% 73.39	-1.77% 72.09	4.26% 75.16	-3.46% 72.56	11.70% 81.05	-0.26% 80.84	8.96% 88.08	5.60% 93.01	25.57%	48.04
2018	10.87% 103.12	-8.27% 94.59	-1.10% 93.55	3.19% 96.53	-9.38% 87.48	12.71% 98.6	-0.46% 98.15	9.76% 107.73	1.46% 109.3	1.90% 111.38	-0.35% 110.99	-2.62% 108.08	16.20%	52.84
2019	6.80% 115.43	2.62% 118.46	0.71% 119.3	5.69% 126.09	0.94% 127.28	6.19% 135.16	-0.84% 134.02	16.47% 156.09	1.83% 158.94	0.88% 160.34	-1.86% 157.36	-0.88% 155.98	44.32%	58.12
2020	-1.65% 153.41	-2.03% 150.3	0.47% 151.01	16.09% 175.3	9.25% 191.51	-0.52% 190.51	-0.06% 190.4	6.03% 201.88	3.83% 209.62	-0.43% 208.71	4.73% 218.58	-3.79% 210.3	34.82%	63.93
2021	-7.46% 194.61	-2.89% 188.99	7.21% 202.62	5.99% 214.75	-5.49% 202.96	6.62% 216.39	7.51% 232.64	-4.18% 222.91	-4.83% 212.14	4.42% 221.52	-0.10% 221.3	6.57% 235.83	12.14%	70.32
2022	-11.60% 208.48	-4.86% 198.34	12.25% 222.63	6.69% 237.53	-7.24% 220.34	11.39% 245.44	1.22% 248.43	-4.43% 237.42	1.03% 239.86	6.33% 255.05	0.25% 255.68	-3.69% 246.25	4.42%	77.34
2023	-5.14% 233.6	-7.41% 216.3	-2.70% 210.46	5.23% 221.46	-9.20% 201.09	-15.57% 169.78	-0.54% 168.86	-17.98% 138.5	-23.61% 105.8	12.51% 119.04	10.15% 131.12	3.68% 135.95	-44.79%	85.07
2024	-2.85% 132.07	10.02% 145.31	7.40% 156.06	-10.81% 139.19	-1.64% 136.91	-3.42% 132.23	-8.95% 120.39	-31.08% 82.97	1.93% 84.57	-5.36% 80.04	-3.46% 77.27	-1.88% 75.82	-44.23%	93.57
2025	-6.28% 71.06	4.39% 74.18	18.54% 87.93	6.55% 93.69	3.80% 97.25								28.26%	102.92

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	0.59	08 Apr 2025
Cash Dividend	0.59	07 Jan 2025
Cash Dividend	0.59	08 Oct 2024
Cash Dividend	0.59	09 Jul 2024
Cash Dividend	0.59	08 Apr 2024
Cash Dividend	0.59	08 Jan 2024
Cash Dividend	0.59	06 Oct 2023
Cash Dividend	0.59	10 Jul 2023
Cash Dividend	0.59	10 Apr 2023
Cash Dividend	0.55	30 Dec 2022
Cash Dividend	0.55	03 Oct 2022
Cash Dividend	0.55	01 Jul 2022
Cash Dividend	0.55	04 Apr 2022
Cash Dividend	0.42	03 Jan 2022
Cash Dividend	0.42	04 Oct 2021
Cash Dividend	0.42	02 Jul 2021
Cash Dividend	0.42	05 Apr 2021
Cash Dividend	0.36	04 Jan 2021
Cash Dividend	0.36	05 Oct 2020
Cash Dividend	0.36	06 Jul 2020
Cash Dividend	0.36	06 Apr 2020
Cash Dividend	0.32	06 Jan 2020
Cash Dividend	0.32	07 Oct 2019
Cash Dividend	0.32	08 Jul 2019
Cash Dividend	0.32	08 Apr 2019
Cash Dividend	0.29	07 Jan 2019
Cash Dividend	0.29	05 Oct 2018
Cash Dividend	0.29	09 Jul 2018
Cash Dividend	0.29	09 Apr 2018
Cash Dividend	0.26	08 Jan 2018
Cash Dividend	0.26	06 Oct 2017
Cash Dividend	0.26	07 Jul 2017
Cash Dividend	0.26	07 Apr 2017
Cash Dividend	0.25	19 Dec 2016
Cash Dividend	0.25	12 Sep 2016
Cash Dividend	0.25	13 Jun 2016
Cash Dividend	0.25	24 Mar 2016
Cash Dividend	0.22	21 Dec 2015
Cash Dividend	0.22	14 Sep 2015
Cash Dividend	0.22	15 Jun 2015
Cash Dividend	0.22	06 Apr 2015

Data Source: Yahoo

Split History

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
30 May 2025	97.25	96.83	98.16	96.52	0.18	0.19%
29 May 2025	97.07	97.65	98.04	96.14	-0.70	-0.72%
28 May 2025	97.77	100.82	100.82	97.55	-3.21	-3.18%
27 May 2025	100.98	101.39	101.50	99.68	-0.41	-0.40%
23 May 2025	101.39	100.88	101.98	100.47	0.75	0.75%
22 May 2025	100.64	101.02	101.48	99.76	-0.14	-0.14%
21 May 2025	100.78	101.26	102.20	100.28	-1.42	-1.39%
20 May 2025	102.20	99.71	102.69	98.75	4.02	4.09%
19 May 2025	98.18	93.64	98.53	93.56	4.63	4.95%
16 May 2025	93.55	92.57	93.76	92.11	0.56	0.60%
15 May 2025	92.99	87.70	93.01	87.54	5.29	6.03%
14 May 2025	87.70	87.42	88.27	86.25	0.85	0.98%
13 May 2025	86.85	89.05	89.94	86.69	-2.64	-2.95%
12 May 2025	89.49	90.50	91.39	87.04	-2.17	-2.37%
09 May 2025	91.66	91.61	92.50	91.13	-0.31	-0.34%
08 May 2025	91.97	92.90	93.63	91.73	-0.92	-0.99%
07 May 2025	92.89	93.82	94.11	91.70	-0.77	-0.82%
06 May 2025	93.66	91.90	94.04	91.90	1.45	1.57%
05 May 2025	92.21	91.05	92.69	90.45	1.91	2.12%
02 May 2025	90.30	91.56	91.67	90.23	-0.25	-0.28%
01 May 2025	90.55	93.16	93.16	89.34	-3.14	-3.35%
30 Apr 2025	93.69	93.50	94.50	92.02	0.36	0.39%
29 Apr 2025	93.33	93.09	93.48	91.77	0.87	0.94%
28 Apr 2025	92.46	93.31	93.82	91.35	-1.10	-1.18%
25 Apr 2025	93.56	94.00	94.50	93.26	-0.25	-0.27%
24 Apr 2025	93.81	95.62	95.66	92.28	-1.62	-1.70%
23 Apr 2025	95.43	95.88	96.71	93.69	-1.36	-1.41%
22 Apr 2025	96.79	95.67	96.90	94.12	1.18	1.23%
21 Apr 2025	95.61	93.55	95.95	93.16	2.54	2.73%
17 Apr 2025	93.07	89.05	93.27	89.05	3.71	4.15%
16 Apr 2025	89.36	89.10	89.74	87.25	0.93	1.05%
15 Apr 2025	88.43	90.00	90.46	88.31	-1.88	-2.08%
14 Apr 2025	90.31	88.85	90.79	87.92	1.27	1.43%
11 Apr 2025	89.04	87.42	89.22	86.38	1.91	2.19%
10 Apr 2025	87.13	86.00	88.89	85.60	1.11	1.29%
09 Apr 2025	86.02	86.99	91.19	84.70	-1.68	-1.92%
08 Apr 2025	87.70	92.95	93.20	86.78	-4.32	-4.69%
07 Apr 2025	92.02	92.48	94.65	90.62	-0.60	-0.65%
04 Apr 2025	92.62	92.26	97.85	92.26	-1.79	-1.90%
03 Apr 2025	94.41	89.36	95.00	88.30	4.21	4.67%
02 Apr 2025	90.20	87.43	90.55	87.43	2.60	2.97%
01 Apr 2025	87.60	88.48	89.58	86.81	-0.33	-0.38%
31 Mar 2025	87.93	85.40	88.50	85.40	1.83	2.13%
28 Mar 2025	86.10	87.40	87.75	85.13	-1.44	-1.64%
27 Mar 2025	87.54	85.33	87.86	85.10	2.84	3.35%
26 Mar 2025	84.70	82.29	85.81	81.75	2.12	2.57%
25 Mar 2025	82.58	83.22	84.23	82.23	-0.58	-0.70%
24 Mar 2025	83.16	82.48	83.56	81.67	-0.50	-0.60%
21 Mar 2025	83.66	81.17	84.14	80.51	1.99	2.44%
20 Mar 2025	81.67	82.08	83.21	81.25	-0.66	-0.80%
19 Mar 2025	82.33	80.81	82.64	80.51	0.92	1.13%
18 Mar 2025	81.41	79.83	81.74	79.10	1.56	1.95%
17 Mar 2025	79.85	79.90	80.80	78.10	0.83	1.05%
14 Mar 2025	79.02	79.91	79.99	77.52	-0.93	-1.16%
13 Mar 2025	79.95	78.62	81.14	76.44	5.10	6.81%
12 Mar 2025	74.85	79.28	79.35	74.67	-3.79	-4.82%
11 Mar 2025	78.64	83.10	83.10	77.24	-4.16	-5.02%
10 Mar 2025	82.80	81.74	85.08	80.59	0.96	1.17%
07 Mar 2025	81.84	75.57	82.62	75.56	5.60	7.35%
06 Mar 2025	76.24	73.73	76.75	73.60	2.54	3.45%
05 Mar 2025	73.70	72.63	73.87	72.52	0.78	1.07%
04 Mar 2025	72.92	70.52	74.02	70.01	1.03	1.43%
03 Mar 2025	71.89	73.57	74.55	71.26	-2.29	-3.09%
28 Feb 2025	74.18	74.65	74.94	73.13	0.20	0.27%
27 Feb 2025	73.98	73.73	74.67	72.73	-0.21	-0.28%
26 Feb 2025	74.19	78.16	78.31	73.31	-4.39	-5.59%
25 Feb 2025	78.58	78.85	79.28	77.09	-0.45	-0.57%
24 Feb 2025	79.03	76.34	79.88	76.28	2.34	3.05%
21 Feb 2025	76.69	76.20	76.75	74.97	0.56	0.74%
20 Feb 2025	76.13	74.95	78.15	74.22	0.50	0.66%
19 Feb 2025	75.63	75.23	75.90	74.49	0.60	0.80%
18 Feb 2025	75.03	72.70	75.32	72.36	2.47	3.40%
14 Feb 2025	72.56	73.70	73.95	72.01	-0.28	-0.38%
13 Feb 2025	72.84	73.96	74.11	72.67	-0.97	-1.31%
12 Feb 2025	73.81	73.07	73.91	72.75	-0.32	-0.43%
11 Feb 2025	74.13	73.92	74.31	72.92	-0.01	-0.01%
10 Feb 2025	74.14	72.78	74.17	71.62	1.65	2.28%
07 Feb 2025	72.49	72.50	73.48	71.71	-0.12	-0.17%
06 Feb 2025	72.61	73.70	73.75	72.25	-0.21	-0.29%
05 Feb 2025	72.82	72.34	73.88	72.20	1.02	1.42%
04 Feb 2025	71.80	71.01	73.05	71.01	0.33	0.46%
03 Feb 2025	71.47	70.09	72.69	69.32	0.41	0.58%
31 Jan 2025	71.06	72.03	73.10	71.03	-1.09	-1.51%
30 Jan 2025	72.15	72.46	73.22	71.75	0.11	0.15%
29 Jan 2025	72.04	73.00	73.40	71.63	-0.67	-0.92%
28 Jan 2025	72.71	73.05	73.30	71.43	-0.59	-0.80%
27 Jan 2025	73.30	72.79	73.70	72.42	1.52	2.12%
24 Jan 2025	71.78	71.66	72.20	71.24	0.45	0.63%
23 Jan 2025	71.33	70.60	71.37	69.90	0.61	0.86%
22 Jan 2025	70.72	71.81	71.85	70.41	-1.22	-1.70%
21 Jan 2025	71.94	69.09	72.55	69.09	3.50	5.11%
17 Jan 2025	68.44	69.52	70.00	68.10	-0.82	-1.18%
16 Jan 2025	69.26	67.81	69.45	66.43	0.69	1.01%
15 Jan 2025	68.57	70.81	71.32	68.52	-0.81	-1.17%
14 Jan 2025	69.38	71.50	72.03	69.33	-2.21	-3.09%
13 Jan 2025	71.59	71.57	72.27	70.37	0.23	0.32%
10 Jan 2025	71.36	71.19	71.87	70.78	-0.26	-0.36%
08 Jan 2025	71.62	73.79	74.00	70.15	-2.55	-3.44%
07 Jan 2025	74.17	75.65	78.00	74.08	-1.68	-2.21%
06 Jan 2025	75.85	74.92	77.45	74.46	1.18	1.58%
03 Jan 2025	74.67	75.91	75.91	74.45	-0.96	-1.27%
02 Jan 2025	75.63	76.30	78.04	75.24	-0.19	-0.25%
31 Dec 2024	75.82	75.69	76.33	74.92	0.13	0.17%
30 Dec 2024	75.69	75.77	76.24	74.76	-0.20	-0.26%
27 Dec 2024	75.89	75.39	76.52	75.19	0.26	0.34%
26 Dec 2024	75.63	74.75	75.82	74.16	0.99	1.33%
24 Dec 2024	74.64	74.50	75.01	74.12	0.02	0.03%
23 Dec 2024	74.62	75.56	75.78	73.38	-1.78	-2.33%
20 Dec 2024	76.40	73.79	76.81	73.79	2.51	3.40%
19 Dec 2024	73.89	75.58	75.82	72.81	-2.05	-2.70%
18 Dec 2024	75.94	75.76	78.09	75.61	-0.06	-0.08%
17 Dec 2024	76.00	75.21	76.27	75.14	0.73	0.97%
16 Dec 2024	75.27	76.35	76.90	74.96	-1.67	-2.17%
13 Dec 2024	76.94	78.50	78.67	75.61	-1.48	-1.89%
12 Dec 2024	78.42	80.09	80.21	77.94	-1.40	-1.75%
11 Dec 2024	79.82	82.18	82.69	79.74	-2.57	-3.12%
10 Dec 2024	82.39	80.92	82.98	79.24	1.59	1.97%
09 Dec 2024	80.80	81.59	81.76	79.89	-0.79	-0.97%
06 Dec 2024	81.59	81.32	84.75	80.88	1.99	2.50%
05 Dec 2024	79.60	80.17	80.80	75.35	0.10	0.13%
04 Dec 2024	79.50	79.74	80.17	78.38	0.48	0.61%
03 Dec 2024	79.02	77.77	79.93	77.48	1.23	1.58%
02 Dec 2024	77.79	77.00	77.93	76.05	0.52	0.67%
29 Nov 2024	77.27	77.97	77.99	76.30	1.01	1.32%
27 Nov 2024	76.26	75.50	76.37	74.71	1.62	2.17%
26 Nov 2024	74.64	75.83	76.24	74.20	-1.95	-2.55%
25 Nov 2024	76.59	75.92	77.75	75.87	1.66	2.22%
22 Nov 2024	74.93	74.22	75.92	74.02	1.01	1.37%
21 Nov 2024	73.92	73.47	74.43	73.27	0.65	0.89%
20 Nov 2024	73.27	75.75	75.75	72.12	-3.23	-4.22%
19 Nov 2024	76.50	77.46	78.27	76.38	-0.59	-0.77%
18 Nov 2024	77.09	75.88	78.70	75.88	1.21	1.59%
15 Nov 2024	75.88	76.94	77.75	75.05	-1.17	-1.52%
14 Nov 2024	77.05	76.91	78.40	76.21	0.27	0.35%
13 Nov 2024	76.78	75.12	77.04	75.12	1.66	2.21%
12 Nov 2024	75.12	75.87	75.98	73.51	-1.17	-1.53%
11 Nov 2024	76.29	77.00	77.60	76.07	-0.66	-0.86%
08 Nov 2024	76.95	78.08	78.25	76.76	-1.12	-1.43%
07 Nov 2024	78.07	78.41	79.42	77.78	0.66	0.85%
06 Nov 2024	77.41	80.30	80.75	77.22	-4.16	-5.10%
05 Nov 2024	81.57	82.01	82.04	80.68	-0.43	-0.52%
04 Nov 2024	82.00	82.31	84.39	81.76	0.24	0.29%
01 Nov 2024	81.76	80.57	81.86	79.86	1.72	2.15%
31 Oct 2024	80.04	79.23	80.82	78.45	1.10	1.39%
30 Oct 2024	78.94	79.87	80.48	78.82	-0.86	-1.08%
29 Oct 2024	79.80	80.76	82.48	79.79	-1.30	-1.60%
28 Oct 2024	81.10	80.74	82.36	80.64	0.72	0.90%
25 Oct 2024	80.38	81.65	82.67	80.18	-1.02	-1.25%
24 Oct 2024	81.40	81.18	81.67	80.70	0.36	0.44%
23 Oct 2024	81.04	81.12	81.63	80.42	-0.08	-0.10%
22 Oct 2024	81.12	81.68	82.23	80.12	-0.01	-0.01%
21 Oct 2024	81.13	80.78	81.53	80.30	0.53	0.66%
18 Oct 2024	80.60	81.65	81.97	80.14	-1.30	-1.59%
17 Oct 2024	81.90	82.10	82.53	80.92	-0.33	-0.40%
16 Oct 2024	82.23	80.75	83.18	80.22	1.66	2.06%
15 Oct 2024	80.57	79.64	81.77	79.55	0.81	1.02%
14 Oct 2024	79.76	82.18	82.38	79.65	-2.73	-3.31%
11 Oct 2024	82.49	82.50	82.90	81.90	0.05	0.06%
10 Oct 2024	82.44	82.86	82.86	82.01	-0.42	-0.51%
09 Oct 2024	82.86	83.48	83.60	82.25	-0.69	-0.83%
08 Oct 2024	83.55	83.74	84.08	82.68	-0.75	-0.89%
07 Oct 2024	84.30	84.89	85.08	83.08	-0.05	-0.06%
04 Oct 2024	84.35	82.96	84.98	82.51	2.43	2.97%
03 Oct 2024	81.92	81.38	82.03	81.20	0.15	0.18%
02 Oct 2024	81.77	84.18	84.25	81.58	-2.70	-3.20%
01 Oct 2024	84.47	84.44	84.68	82.58	-0.10	-0.12%
30 Sep 2024	84.57	86.73	86.73	83.74	-2.75	-3.15%
27 Sep 2024	87.32	86.54	88.10	86.00	0.38	0.44%
26 Sep 2024	86.94	84.82	87.75	84.82	2.68	3.18%
25 Sep 2024	84.26	85.05	85.05	83.60	-0.73	-0.86%
24 Sep 2024	84.99	86.00	86.40	84.99	-1.05	-1.22%
23 Sep 2024	86.04	85.99	86.73	85.22	0.03	0.03%
20 Sep 2024	86.01	86.18	86.39	84.53	-0.49	-0.57%
19 Sep 2024	86.50	87.73	87.76	85.95	-0.36	-0.41%
18 Sep 2024	86.86	85.77	87.75	85.77	0.85	0.99%
17 Sep 2024	86.01	85.75	86.34	85.36	0.26	0.30%
16 Sep 2024	85.75	85.00	86.25	84.64	1.00	1.18%
13 Sep 2024	84.75	84.67	86.29	84.00	1.54	1.85%
12 Sep 2024	83.21	80.79	84.27	80.31	2.64	3.28%
11 Sep 2024	80.57	80.27	81.45	78.71	-0.12	-0.15%
10 Sep 2024	80.69	81.16	81.76	79.68	-0.29	-0.36%
09 Sep 2024	80.98	81.96	82.93	80.74	-1.60	-1.94%
06 Sep 2024	82.58	81.04	83.46	80.50	2.17	2.70%
05 Sep 2024	80.41	81.09	81.71	77.96	-0.67	-0.83%
04 Sep 2024	81.08	81.73	82.48	79.36	-2.71	-3.23%
03 Sep 2024	83.79	83.02	86.10	83.02	0.82	0.99%
30 Aug 2024	82.97	84.40	87.38	82.68	-1.06	-1.26%
29 Aug 2024	84.03	92.20	97.00	84.00	-39.81	-32.15%
28 Aug 2024	123.84	124.99	125.42	122.47	-1.28	-1.02%
27 Aug 2024	125.12	124.33	125.31	123.76	0.78	0.63%
26 Aug 2024	124.34	124.69	125.25	123.93	0.74	0.60%
23 Aug 2024	123.60	123.80	124.53	122.66	0.36	0.29%
22 Aug 2024	123.24	123.75	124.27	122.42	-0.47	-0.38%
21 Aug 2024	123.71	125.37	126.98	123.35	2.12	1.74%
20 Aug 2024	121.59	122.05	123.25	120.96	-0.50	-0.41%
19 Aug 2024	122.09	123.28	124.77	121.98	-1.18	-0.96%
16 Aug 2024	123.27	120.18	123.43	119.92	2.73	2.26%
15 Aug 2024	120.54	120.40	123.59	119.05	4.00	3.43%
14 Aug 2024	116.54	116.56	117.80	115.30	-0.30	-0.26%
13 Aug 2024	116.84	115.72	117.99	114.17	-0.76	-0.65%
12 Aug 2024	117.60	116.54	118.95	114.91	0.79	0.68%
09 Aug 2024	116.81	117.88	118.74	116.40	-1.36	-1.15%
08 Aug 2024	118.17	118.85	119.38	116.42	-0.33	-0.28%
07 Aug 2024	118.50	124.40	124.74	118.33	-4.75	-3.85%
06 Aug 2024	123.25	123.21	125.03	121.55	0.36	0.29%
05 Aug 2024	122.89	120.43	123.75	119.45	1.30	1.07%
02 Aug 2024	121.59	119.36	123.53	117.45	1.43	1.19%
01 Aug 2024	120.16	121.55	122.09	118.63	-0.23	-0.19%
31 Jul 2024	120.39	119.92	122.25	119.00	0.39	0.32%
30 Jul 2024	120.00	117.32	120.42	116.39	2.64	2.25%
29 Jul 2024	117.36	118.10	119.77	116.22	-0.73	-0.62%
26 Jul 2024	118.09	118.90	119.68	117.57	-0.22	-0.19%
25 Jul 2024	118.31	117.24	119.73	116.57	1.26	1.08%
24 Jul 2024	117.05	120.50	120.50	115.98	-3.35	-2.78%
23 Jul 2024	120.40	123.00	123.11	120.18	-2.88	-2.34%
22 Jul 2024	123.28	122.66	124.61	122.30	0.86	0.70%
19 Jul 2024	122.42	122.28	122.98	120.31	0.85	0.70%
18 Jul 2024	121.57	124.00	124.42	120.68	-2.79	-2.24%
17 Jul 2024	124.36	123.10	125.98	122.40	-3.12	-2.45%
16 Jul 2024	127.48	127.00	128.62	126.28	0.52	0.41%
15 Jul 2024	126.96	132.48	132.48	125.61	-5.46	-4.12%
12 Jul 2024	132.42	132.32	135.46	132.04	0.83	0.63%
11 Jul 2024	131.59	128.34	132.31	127.79	4.09	3.21%
10 Jul 2024	127.50	129.04	129.26	126.15	-1.04	-0.81%
09 Jul 2024	128.54	129.32	129.47	127.26	-1.58	-1.21%
08 Jul 2024	130.12	129.26	130.72	127.93	1.92	1.50%
05 Jul 2024	128.20	125.41	128.47	124.51	2.77	2.21%
03 Jul 2024	125.43	129.53	129.75	125.43	-4.04	-3.12%
02 Jul 2024	129.47	130.54	130.54	127.83	-1.11	-0.85%
01 Jul 2024	130.58	131.96	134.39	130.49	-1.65	-1.25%
28 Jun 2024	132.23	131.00	132.39	130.76	1.95	1.50%
27 Jun 2024	130.28	128.14	130.60	127.70	1.28	0.99%
26 Jun 2024	129.00	128.88	129.78	126.70	0.48	0.37%
25 Jun 2024	128.52	129.73	129.87	127.93	-1.97	-1.51%
24 Jun 2024	130.49	129.20	131.47	128.50	1.72	1.34%
21 Jun 2024	128.77	128.15	129.89	127.50	1.27	1.00%
20 Jun 2024	127.50	126.34	127.80	124.82	0.91	0.72%
18 Jun 2024	126.59	126.81	127.86	124.96	-0.30	-0.24%
17 Jun 2024	126.89	125.08	126.98	123.60	1.10	0.87%
14 Jun 2024	125.79	123.62	125.86	122.86	1.67	1.35%
13 Jun 2024	124.12	125.06	125.06	122.21	-0.81	-0.65%
12 Jun 2024	124.93	127.09	127.76	123.60	-1.84	-1.45%
11 Jun 2024	126.77	127.29	128.30	126.40	-0.92	-0.72%
10 Jun 2024	127.69	126.53	128.16	126.00	1.08	0.85%
07 Jun 2024	126.61	128.97	130.21	125.99	-2.92	-2.25%
06 Jun 2024	129.53	131.47	132.19	128.33	-4.89	-3.64%
05 Jun 2024	134.42	133.68	135.57	131.06	-0.09	-0.07%
04 Jun 2024	134.51	139.00	141.24	133.89	-5.05	-3.62%
03 Jun 2024	139.56	135.18	139.95	133.63	2.65	1.94%
31 May 2024	136.91	128.00	137.00	127.28	8.97	7.01%

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

	2021-01-31	2022-01-31	2023-01-31	2024-01-31	2025-01-31
Beginning Cash Position		1376577000.0	344829000.0	381576000.0	537283000.0
Capital Expenditure		-1070460000.0	-1560582000.0	-1700222000.0	-1309888000.0
Cash Dividends Paid		-392188000.0	-493726000.0	-517979000.0	-518983000.0
Cash Flow From Continuing Financing Activities		-2832002000.0	-392462000.0	-542068000.0	-1294444000.0
Cash Flow From Continuing Investing Activities		-1065557000.0	-1555346000.0	-1694023000.0	-1306327000.0
Cash Flow From Continuing Operating Activities		2865811000.0	1984555000.0	2391798000.0	2996064000.0
Change In Account Payable		98735000.0	-194722000.0	36940000.0	302915000.0
Change In Accrued Expense		-37328000.0	-25409000.0	-39189000.0	91813000.0
Change In Income Tax Payable	-6522000.0	-14642000.0	-37517000.0
Change In Inventory		-550114000.0	-1665352000.0	-299066000.0	230208000.0
Change In Other Working Capital		-22136000.0	-44267000.0	32902000.0	-26541000.0
Change In Payable		98735000.0	-194722000.0	36940000.0	302915000.0
Change In Payables And Accrued Expense		61407000.0	-220131000.0	-2249000.0	394728000.0
Change In Prepaid Assets		-47471000.0	-65102000.0	-63576000.0	-23864000.0
Change In Tax Payable	-6522000.0	-14642000.0	-37517000.0
Change In Working Capital		-558314000.0	-1994852000.0	-331989000.0	574531000.0
Changes In Cash		-1031748000.0	36747000.0	155707000.0	395293000.0
Common Stock Dividend Paid		-392188000.0	-493726000.0	-517979000.0	-518983000.0
Common Stock Payments		-2549669000.0	-2748014000.0	0.0	0.0
Deferred Income Tax		114359000.0	235299000.0	72847000.0	-30345000.0
Deferred Tax		114359000.0	235299000.0	72847000.0	-30345000.0
Depreciation Amortization Depletion		641316000.0	724877000.0	848793000.0	971703000.0
Depreciation And Amortization		641316000.0	724877000.0	848793000.0	971703000.0
End Cash Position		344829000.0	381576000.0	537283000.0	932576000.0
Financing Cash Flow		-2832002000.0	-392462000.0	-542068000.0	-1294444000.0
Free Cash Flow		1795351000.0	423973000.0	691576000.0	1686176000.0
Income Tax Paid Supplemental Data		568267000.0	500814000.0	359578000.0	354727000.0
Interest Paid Supplemental Data		159803000.0	195312000.0	352473000.0	336625000.0
Investing Cash Flow		-1065557000.0	-1555346000.0	-1694023000.0	-1306327000.0
Issuance Of Debt		54300000.0	2296053000.0	1998260000.0	0.0
Long Term Debt Issuance		0.0	2296053000.0	1998260000.0	0.0
Long Term Debt Payments		-6402000.0	-911330000.0	-519723000.0	-770230000.0
Net Common Stock Issuance		-2549669000.0	-2748014000.0	0.0	0.0
Net Income From Continuing Operations		2399232000.0	2415989000.0	1661274000.0	1125253000.0
Net Issuance Payments Of Debt		47898000.0	2832323000.0	-23363000.0	-770230000.0
Net Long Term Debt Issuance		-6402000.0	1384723000.0	1478537000.0	-770230000.0
Net Other Financing Charges		61957000.0	16955000.0	-726000.0	-5231000.0
Net PPEPurchase And Sale		-1065557000.0	-1555346000.0	-1694023000.0	-1306327000.0
Net Short Term Debt Issuance		54300000.0	1447600000.0	-1501900000.0	0.0
Operating Cash Flow		2865811000.0	1984555000.0	2391798000.0	2996064000.0
Other Non Cash Items		191040000.0	530530000.0	88982000.0	296184000.0
Purchase Of PPE		-1070460000.0	-1560582000.0	-1700222000.0	-1309888000.0
Repayment Of Debt		-6402000.0	-911330000.0	-519723000.0	-770230000.0
Repurchase Of Capital Stock		-2549669000.0	-2748014000.0	0.0	0.0
Sale Of PPE		4903000.0	5236000.0	6199000.0	3561000.0
Short Term Debt Issuance	300000000.0	54300000.0	1447600000.0	500000000.0
Short Term Debt Payments	-725200000.0	0.0	0.0	-2001900000.0
Stock Based Compensation		78178000.0	72712000.0	51891000.0	58738000.0

India

Japan

Hong Kong

France

United States

Australia

United Kingdom

Germany

Singapore

India

United States

Holidays

India

United States

India

Historical Data

- CAGR 9.99%

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