- Sensexindia.in

Historical Data

- CAGR 11.89%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2004									-7.61% 12.75	8.71% 13.86	0.29% 13.9	-4.10% 13.33		12.75
2005	-2.70% 12.97	7.17% 13.9	-2.88% 13.5	-3.70% 13	10.77% 14.4	-0.49% 14.33	12.63% 16.14	-7.56% 14.92	3.08% 15.38	-5.07% 14.6	4.38% 15.24	1.05% 15.4	15.53%	14.27
2006	-0.32% 15.35	-2.28% 15	14.60% 17.19	-8.55% 15.72	-3.37% 15.19	6.91% 16.24	-1.91% 15.93	9.86% 17.5	-1.09% 17.31	6.53% 18.44	-0.11% 18.42	-0.87% 18.26	18.57%	15.97
2007	8.11% 19.74	-3.75% 19	-0.32% 18.94	-1.21% 18.71	-4.28% 17.91	-7.87% 16.5	-14.91% 14.04	9.47% 15.37	0.13% 15.39	2.14% 15.72	-9.29% 14.26	0.21% 14.29	-21.74%	17.87
2008	5.95% 15.14	-0.46% 15.07	7.43% 16.19	3.95% 16.83	-1.07% 16.65	-7.75% 15.36	-7.75% 14.17	11.15% 15.75	-2.48% 15.36	-25.07% 11.51	-23.11% 8.85	16.61% 10.32	-27.78%	19.99
2009	-21.41% 8.11	-22.69% 6.27	-12.12% 5.51	29.04% 7.11	5.63% 7.51	11.19% 8.35	5.15% 8.78	12.76% 9.9	6.57% 10.55	-9.29% 9.57	14.84% 10.99	5.10% 11.55	11.92%	22.37
2010	-1.73% 11.35	-0.62% 11.28	12.41% 12.68	18.45% 15.02	0.13% 15.04	-7.58% 13.9	11.58% 15.51	-1.42% 15.29	4.91% 16.04	1.00% 16.2	-1.11% 16.02	8.61% 17.4	50.65%	25.03
2011	10.52% 19.23	2.70% 19.75	4.86% 20.71	4.49% 21.64	0.55% 21.76	-1.98% 21.33	-0.33% 21.26	1.13% 21.5	-13.35% 18.63	20.93% 22.53	6.97% 24.1	0.54% 24.23	39.25%	28.01
2012	8.63% 26.32	0.19% 26.37	9.18% 28.79	5.42% 30.35	-6.56% 28.36	7.90% 30.6	6.99% 32.74	4.18% 34.11	-2.52% 33.25	3.73% 34.49	1.91% 35.15	3.53% 36.39	50.19%	31.34
2013	9.48% 39.84	-6.02% 37.44	4.89% 39.27	10.98% 43.58	-3.88% 41.89	0.10% 41.93	0.29% 42.05	-1.95% 41.23	10.96% 45.75	0.52% 45.99	-8.85% 41.92	0.50% 42.13	15.77%	35.07
2014	8.38% 45.66	7.53% 49.1	-1.20% 48.51	7.87% 52.33	0.04% 52.35	1.72% 53.25	-2.85% 51.73	1.88% 52.7	-2.14% 51.57	12.78% 58.16	1.91% 59.27	-1.06% 58.64	39.19%	39.24
2015	12.55% 66	-0.33% 65.78	2.72% 67.57	-2.43% 65.93	6.22% 70.03	-6.87% 65.22	12.73% 73.52	-0.05% 73.48	5.01% 77.16	2.70% 79.24	5.69% 83.75	5.33% 88.21	50.43%	43.91
2016	2.81% 90.69	-9.42% 82.15	13.77% 93.46	-9.11% 84.95	9.44% 92.97	-0.46% 92.54	-7.05% 86.02	-6.36% 80.55	-1.42% 79.41	-7.88% 73.15	-4.09% 70.16	10.09% 77.24	-12.44%	49.13
2017	-6.72% 72.05	9.91% 79.19	-6.06% 74.39	1.53% 75.53	2.57% 77.47	0.68% 78	1.92% 79.5	-2.35% 77.63	2.95% 79.92	2.09% 81.59	4.62% 85.36	2.45% 87.45	13.22%	54.97
2018	-4.54% 83.48	1.88% 85.05	2.72% 87.36	2.55% 89.59	7.43% 96.25	3.70% 99.81	-5.85% 93.97	-1.87% 92.21	-6.04% 86.64	3.95% 90.06	6.57% 95.98	-5.73% 90.48	3.46%	61.51
2019	8.99% 98.61	-2.71% 95.94	6.22% 101.91	1.75% 103.69	3.35% 107.16	-0.99% 106.1	5.93% 112.39	8.48% 121.92	-4.18% 116.82	-3.89% 112.27	-5.54% 106.05	-0.41% 105.62	16.73%	68.82
2020	4.79% 110.68	-9.32% 100.36	-4.58% 95.76	-7.85% 88.24	9.64% 96.75	-4.53% 92.37	11.88% 103.34	3.11% 106.55	0.41% 106.99	8.37% 115.95	-2.78% 112.73	2.78% 115.86	9.70%	77.00
2021	-1.79% 113.79	10.47% 125.7	5.45% 132.55	12.18% 148.69	0.75% 149.81	9.35% 163.82	6.30% 174.14	7.33% 186.91	-10.12% 167.99	17.49% 197.37	1.33% 200	13.36% 226.73	95.69%	86.16
2022	-12.59% 198.19	-5.07% 188.15	9.27% 205.6	-7.59% 190	-6.21% 178.2	-4.53% 170.12	11.40% 189.52	4.86% 198.73	-13.09% 172.71	2.74% 177.44	-9.44% 160.69	-8.41% 147.18	-35.09%	96.40
2023	7.24% 157.83	4.32% 164.65	-1.04% 162.93	-6.68% 152.04	-5.11% 144.27	3.17% 148.85	-6.23% 139.57	-7.80% 128.68	-5.52% 121.58	-14.80% 103.59	25.66% 130.17	23.17% 160.33	8.93%	107.86
2024	-9.91% 144.44	-2.40% 140.97	4.28% 147	-8.65% 134.28	7.81% 144.77	7.35% 155.41	2.71% 159.62	10.89% 177	1.80% 180.19	-9.37% 163.3	4.69% 170.96	-12.49% 149.6	-6.69%	120.68
2025	2.94% 154	-0.94% 152.56	-2.67% 148.49	-1.33% 146.52	3.16% 151.15	-2.45% 147.44	-8.87% 134.36	6.86% 143.58	-1.84% 140.94	-5.25% 133.54	-0.28% 133.17	-2.22% 130.22	-12.95%	135.03
2026	6.90% 139.2												6.90%	151.09

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	1.62	15 Dec 2025
Cash Dividend	1.62	15 Sep 2025
Cash Dividend	1.62	16 Jun 2025
Cash Dividend	1.62	14 Mar 2025
Cash Dividend	1.62	16 Dec 2024
Cash Dividend	1.62	16 Sep 2024
Cash Dividend	1.62	14 Jun 2024
Cash Dividend	1.62	14 Mar 2024
Cash Dividend	1.62	14 Dec 2023
Cash Dividend	0.61	14 Sep 2023
Cash Dividend	1.01	12 Jul 2023
Cash Dividend	1.62	14 Jun 2023
Cash Dividend	1.62	14 Mar 2023
Cash Dividend	1.50	13 Dec 2022
Cash Dividend	1.50	14 Sep 2022
Cash Dividend	1.50	14 Jun 2022
Cash Dividend	1.50	14 Mar 2022
Cash Dividend	1.25	14 Dec 2021
Cash Dividend	1.25	14 Sep 2021
Cash Dividend	1.00	14 Jun 2021
Cash Dividend	1.00	12 Mar 2021
Cash Dividend	0.90	14 Dec 2020
Cash Dividend	0.90	14 Sep 2020
Cash Dividend	0.90	12 Jun 2020
Cash Dividend	0.90	13 Mar 2020
Cash Dividend	0.90	13 Dec 2019
Cash Dividend	0.90	13 Sep 2019
Cash Dividend	0.90	13 Jun 2019
Cash Dividend	0.86	14 Mar 2019
Cash Dividend	0.86	13 Dec 2018
Cash Dividend	0.86	13 Sep 2018
Cash Dividend	0.86	14 Jun 2018
Cash Dividend	0.78	14 Mar 2018
Cash Dividend	0.78	14 Dec 2017
Cash Dividend	0.78	14 Sep 2017
Cash Dividend	0.78	13 Jun 2017
Cash Dividend	0.78	13 Mar 2017
Cash Dividend	0.78	15 Dec 2016
Cash Dividend	0.78	13 Sep 2016
Cash Dividend	0.78	13 Jun 2016
Cash Dividend	0.59	11 Mar 2016
Cash Dividend	0.59	11 Dec 2015
Cash Dividend	0.59	11 Sep 2015
Cash Dividend	0.59	11 Jun 2015
Cash Dividend	0.47	12 Mar 2015
Cash Dividend	0.47	11 Dec 2014
Cash Dividend	0.47	11 Sep 2014
Cash Dividend	0.47	11 Jun 2014
Cash Dividend	0.40	12 Mar 2014
Cash Dividend	0.40	11 Dec 2013
Cash Dividend	0.40	12 Sep 2013
Cash Dividend	0.40	12 Jun 2013
Cash Dividend	0.25	13 Mar 2013
Cash Dividend	0.25	06 Dec 2012
Cash Dividend	0.20	13 Sep 2012
Cash Dividend	0.20	13 Jun 2012
Cash Dividend	0.20	13 Mar 2012
Cash Dividend	0.14	07 Dec 2011
Cash Dividend	0.14	13 Sep 2011
Cash Dividend	0.14	13 Jun 2011
Cash Dividend	0.14	11 Mar 2011
Cash Dividend	0.10	08 Dec 2010
Cash Dividend	0.10	13 Sep 2010
Cash Dividend	0.10	11 Jun 2010
Cash Dividend	0.10	11 Mar 2010
Cash Dividend	0.13	08 Dec 2009
Cash Dividend	0.25	11 Mar 2009
Cash Dividend	0.25	11 Dec 2008
Cash Dividend	0.25	11 Sep 2008
Cash Dividend	0.25	11 Jun 2008
Cash Dividend	0.25	12 Mar 2008
Cash Dividend	0.25	12 Dec 2007
Cash Dividend	0.23	12 Sep 2007
Cash Dividend	0.23	13 Jun 2007
Cash Dividend	0.23	13 Mar 2007
Cash Dividend	0.23	13 Dec 2006
Cash Dividend	0.23	13 Sep 2006
Cash Dividend	0.23	13 Jun 2006
Cash Dividend	0.23	13 Mar 2006
Cash Dividend	0.23	13 Dec 2005
Cash Dividend	0.23	13 Sep 2005
Cash Dividend	0.23	13 Jun 2005
Cash Dividend	0.23	11 Mar 2005
Cash Dividend	0.23	09 Dec 2004
Cash Dividend	0.11	13 Sep 2004

Data Source: Yahoo

Split History

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
09 Jan 2026	139.20	136.41	139.82	136.41	2.85	2.09%
08 Jan 2026	136.35	132.42	136.74	131.97	2.47	1.84%
07 Jan 2026	133.88	136.06	136.53	133.17	-1.58	-1.17%
06 Jan 2026	135.46	129.41	136.58	129.41	4.36	3.33%
05 Jan 2026	131.10	130.57	132.14	130.19	0.13	0.10%
02 Jan 2026	130.97	130.06	131.09	129.35	0.75	0.58%
31 Dec 2025	130.22	131.50	131.75	130.19	-1.34	-1.02%
30 Dec 2025	131.56	130.51	131.72	130.00	0.82	0.63%
29 Dec 2025	130.74	131.39	131.40	130.28	-0.05	-0.04%
26 Dec 2025	130.79	130.13	130.98	129.83	0.53	0.41%
24 Dec 2025	130.26	129.26	130.61	129.13	0.86	0.66%
23 Dec 2025	129.40	130.90	131.00	129.14	-1.36	-1.04%
22 Dec 2025	130.76	129.53	131.68	129.02	0.69	0.53%
19 Dec 2025	130.07	130.54	131.07	129.37	-0.82	-0.63%
18 Dec 2025	130.89	132.21	132.66	130.52	-0.99	-0.75%
17 Dec 2025	131.88	131.35	133.37	129.45	1.18	0.90%
16 Dec 2025	130.70	133.27	133.79	130.66	-2.60	-1.95%
15 Dec 2025	133.30	133.49	134.16	132.42	-1.18	-0.88%
12 Dec 2025	134.48	134.24	134.68	133.55	1.46	1.10%
11 Dec 2025	133.02	130.86	133.05	130.25	3.25	2.50%
10 Dec 2025	129.77	126.82	130.19	126.82	3.08	2.43%
09 Dec 2025	126.69	128.75	129.80	125.71	-1.85	-1.44%
08 Dec 2025	128.54	129.25	130.42	128.43	-1.02	-0.79%
05 Dec 2025	129.56	130.25	130.79	129.24	-1.53	-1.17%
04 Dec 2025	131.09	132.08	132.63	130.89	-1.15	-0.87%
03 Dec 2025	132.24	132.86	133.65	131.93	-0.28	-0.21%
02 Dec 2025	132.52	132.51	133.01	131.01	0.58	0.44%
01 Dec 2025	131.94	132.25	133.27	131.16	-1.23	-0.92%
28 Nov 2025	133.17	132.82	134.39	132.82	-0.12	-0.09%
26 Nov 2025	133.29	132.24	134.10	132.24	0.92	0.70%
25 Nov 2025	132.37	131.19	133.50	131.15	2.02	1.55%
24 Nov 2025	130.35	131.68	132.20	129.52	-1.11	-0.84%
21 Nov 2025	131.46	129.39	133.26	129.35	2.65	2.06%
20 Nov 2025	128.81	130.35	130.62	128.26	-0.61	-0.47%
19 Nov 2025	129.42	130.93	130.93	128.17	-0.92	-0.71%
18 Nov 2025	130.34	130.13	131.12	129.01	-0.21	-0.16%
17 Nov 2025	130.55	133.27	133.35	130.20	-2.36	-1.78%
14 Nov 2025	132.91	132.57	133.32	131.68	0.97	0.74%
13 Nov 2025	131.94	132.50	133.58	131.71	-0.69	-0.52%
12 Nov 2025	132.63	133.48	134.55	132.17	-1.30	-0.97%
11 Nov 2025	133.93	131.51	133.97	131.51	3.43	2.63%
10 Nov 2025	130.50	132.07	133.00	129.24	-2.68	-2.01%
07 Nov 2025	133.18	131.64	133.33	130.56	2.12	1.62%
06 Nov 2025	131.06	132.20	133.04	130.78	-1.95	-1.47%
05 Nov 2025	133.01	131.98	133.29	131.54	1.59	1.21%
04 Nov 2025	131.42	131.70	131.70	129.72	0.22	0.17%
03 Nov 2025	131.20	131.97	132.87	130.25	-2.34	-1.75%
31 Oct 2025	133.54	133.82	135.24	133.02	-1.26	-0.93%
30 Oct 2025	134.80	137.59	139.00	130.67	-6.96	-4.91%
29 Oct 2025	141.76	145.30	146.53	141.53	-5.16	-3.51%
28 Oct 2025	146.92	149.57	149.57	146.74	-2.59	-1.73%
27 Oct 2025	149.51	149.84	150.31	148.95	-0.75	-0.50%
24 Oct 2025	150.26	152.06	152.64	150.22	-0.55	-0.36%
23 Oct 2025	150.81	152.77	152.77	149.48	-1.28	-0.84%
22 Oct 2025	152.09	150.45	152.55	150.22	1.54	1.02%
21 Oct 2025	150.55	151.73	152.09	150.31	-0.92	-0.61%
20 Oct 2025	151.47	152.37	153.46	150.43	-0.07	-0.05%
17 Oct 2025	151.54	151.80	152.60	150.41	-0.46	-0.30%
16 Oct 2025	152.00	149.69	152.94	149.07	2.81	1.88%
15 Oct 2025	149.19	148.75	152.05	148.44	1.35	0.91%
14 Oct 2025	147.84	145.44	148.65	144.73	2.82	1.94%
13 Oct 2025	145.02	142.34	145.25	142.25	3.04	2.14%
10 Oct 2025	141.98	143.00	144.77	141.68	-1.10	-0.77%
09 Oct 2025	143.08	142.59	143.90	141.94	0.67	0.47%
08 Oct 2025	142.41	141.58	143.11	141.17	-0.46	-0.32%
07 Oct 2025	142.87	141.21	143.06	140.59	1.29	0.91%
06 Oct 2025	141.58	143.13	143.35	140.95	-1.24	-0.87%
03 Oct 2025	142.82	142.50	144.20	141.82	1.35	0.95%
02 Oct 2025	141.47	141.03	141.80	140.24	0.34	0.24%
01 Oct 2025	141.13	141.58	142.10	140.54	0.19	0.13%
30 Sep 2025	140.94	141.73	141.88	139.51	-0.51	-0.36%
29 Sep 2025	141.45	139.71	141.46	138.90	1.62	1.16%
26 Sep 2025	139.83	138.20	140.73	137.93	2.12	1.54%
25 Sep 2025	137.71	137.67	138.78	137.28	0.05	0.04%
24 Sep 2025	137.66	138.27	139.04	137.38	-0.89	-0.64%
23 Sep 2025	138.55	138.49	139.50	138.19	-0.05	-0.04%
22 Sep 2025	138.60	140.20	140.20	138.57	-0.72	-0.52%
19 Sep 2025	139.32	142.31	143.09	139.28	-3.37	-2.36%
18 Sep 2025	142.69	142.84	143.73	142.01	-0.49	-0.34%
17 Sep 2025	143.18	144.01	145.84	142.66	-0.24	-0.17%
16 Sep 2025	143.42	143.36	144.35	142.72	-0.31	-0.22%
15 Sep 2025	143.73	146.46	147.15	143.58	-3.42	-2.32%
12 Sep 2025	147.15	148.31	149.31	147.06	-1.16	-0.78%
11 Sep 2025	148.31	145.04	148.56	145.01	3.31	2.28%
10 Sep 2025	145.00	145.00	145.60	144.58	0.12	0.08%
09 Sep 2025	144.88	146.09	146.98	143.92	-2.14	-1.46%
08 Sep 2025	147.02	145.17	147.15	144.11	-0.26	-0.18%
05 Sep 2025	147.28	144.98	148.00	144.69	3.44	2.39%
04 Sep 2025	143.84	144.17	144.31	141.96	0.64	0.45%
03 Sep 2025	143.20	140.64	143.20	140.56	2.34	1.66%
02 Sep 2025	140.86	142.10	142.63	140.47	-2.72	-1.89%
29 Aug 2025	143.58	142.37	143.78	142.36	1.26	0.89%
28 Aug 2025	142.32	141.78	142.42	141.23	0.75	0.53%
27 Aug 2025	141.57	141.86	142.46	140.11	1.01	0.72%
26 Aug 2025	140.56	141.94	142.28	140.02	0.37	0.26%
25 Aug 2025	140.19	142.30	142.99	140.08	-2.56	-1.79%
22 Aug 2025	142.75	139.88	144.28	139.34	3.72	2.68%
21 Aug 2025	139.03	138.26	139.77	138.26	-0.61	-0.44%
20 Aug 2025	139.64	140.39	141.69	139.55	0.18	0.13%
19 Aug 2025	139.46	137.57	139.64	137.51	2.60	1.90%
18 Aug 2025	136.86	136.98	137.23	136.22	-0.19	-0.14%
15 Aug 2025	137.05	137.25	137.56	135.70	0.42	0.31%
14 Aug 2025	136.63	137.09	137.18	135.37	-1.58	-1.14%
13 Aug 2025	138.21	136.02	138.35	135.40	2.67	1.97%
12 Aug 2025	135.54	135.88	136.70	134.86	0.31	0.23%
11 Aug 2025	135.23	136.10	136.73	134.86	-1.13	-0.83%
08 Aug 2025	136.36	138.65	139.05	136.12	-1.93	-1.40%
07 Aug 2025	138.29	138.64	138.78	136.60	0.24	0.17%
06 Aug 2025	138.05	139.14	139.34	137.79	-0.56	-0.40%
05 Aug 2025	138.61	138.66	139.18	136.92	0.55	0.40%
04 Aug 2025	138.06	138.38	139.99	137.97	-1.24	-0.89%
01 Aug 2025	139.30	137.24	140.32	135.45	4.94	3.68%
31 Jul 2025	134.36	144.39	144.47	134.36	-14.98	-10.03%
30 Jul 2025	149.34	152.03	152.90	148.67	-2.57	-1.69%
29 Jul 2025	151.91	149.32	151.96	148.11	3.60	2.43%
28 Jul 2025	148.31	150.02	150.68	148.19	-2.55	-1.69%
25 Jul 2025	150.86	150.67	151.96	149.02	0.35	0.23%
24 Jul 2025	150.51	150.27	151.10	149.29	-0.47	-0.31%
23 Jul 2025	150.98	151.01	151.74	150.00	-0.35	-0.23%
22 Jul 2025	151.33	148.08	151.45	147.31	3.53	2.39%
21 Jul 2025	147.80	148.62	149.31	147.58	-0.31	-0.21%
18 Jul 2025	148.11	147.08	148.16	145.94	0.84	0.57%
17 Jul 2025	147.27	148.83	149.93	146.68	-1.68	-1.13%
16 Jul 2025	148.95	148.43	149.13	147.00	1.00	0.68%
15 Jul 2025	147.95	150.15	151.10	147.88	-2.50	-1.66%
14 Jul 2025	150.45	149.62	150.98	149.42	0.21	0.14%
11 Jul 2025	150.24	148.75	150.60	147.44	1.42	0.95%
10 Jul 2025	148.82	148.39	151.02	147.84	0.11	0.07%
09 Jul 2025	148.71	149.93	150.55	148.30	-1.12	-0.75%
08 Jul 2025	149.83	147.80	150.61	147.80	0.84	0.56%
07 Jul 2025	148.99	152.90	154.00	148.48	-3.89	-2.54%
03 Jul 2025	152.88	152.96	153.41	151.26	1.10	0.72%
02 Jul 2025	151.78	150.19	152.12	149.95	1.28	0.85%
01 Jul 2025	150.50	147.38	152.23	147.26	3.06	2.08%
30 Jun 2025	147.44	145.76	147.57	142.70	1.58	1.08%
27 Jun 2025	145.86	146.00	148.01	145.27	0.21	0.14%
26 Jun 2025	145.65	145.88	146.12	143.74	0.21	0.14%
25 Jun 2025	145.44	147.81	148.84	145.08	-3.09	-2.08%
24 Jun 2025	148.53	148.47	149.30	146.46	-0.44	-0.30%
23 Jun 2025	148.97	146.51	149.25	146.44	2.90	1.99%
20 Jun 2025	146.07	146.47	148.19	145.89	-0.38	-0.26%
18 Jun 2025	146.45	148.19	148.34	146.29	-1.44	-0.97%
17 Jun 2025	147.89	148.67	149.48	146.92	-1.08	-0.72%
16 Jun 2025	148.97	148.68	150.66	148.06	-0.63	-0.42%
13 Jun 2025	149.60	149.03	150.06	148.17	-0.91	-0.60%
12 Jun 2025	150.51	150.44	151.31	149.60	0.24	0.16%
11 Jun 2025	150.27	152.25	152.95	149.72	-1.35	-0.89%
10 Jun 2025	151.62	150.81	152.15	150.31	1.18	0.78%
09 Jun 2025	150.44	149.77	151.94	148.82	0.61	0.41%
06 Jun 2025	149.83	150.08	151.40	148.51	0.40	0.27%
05 Jun 2025	149.43	149.59	150.38	148.67	-0.24	-0.16%
04 Jun 2025	149.67	149.21	150.43	148.14	-0.26	-0.17%
03 Jun 2025	149.93	152.19	152.48	149.37	-3.06	-2.00%
02 Jun 2025	152.99	150.33	153.24	148.82	1.84	1.22%
30 May 2025	151.15	150.01	151.58	149.21	0.34	0.23%
29 May 2025	150.81	149.07	151.48	148.41	2.32	1.56%
28 May 2025	148.49	147.81	148.63	146.88	0.57	0.39%
27 May 2025	147.92	147.26	148.25	145.56	2.19	1.50%
23 May 2025	145.73	145.13	146.14	144.14	0.95	0.66%
22 May 2025	144.78	145.26	145.85	142.81	-0.63	-0.43%
21 May 2025	145.41	150.86	151.49	144.74	-6.65	-4.37%
20 May 2025	152.06	151.68	153.37	151.23	-0.53	-0.35%
19 May 2025	152.59	149.98	152.83	149.75	0.83	0.55%
16 May 2025	151.76	148.65	151.89	148.46	3.18	2.14%
15 May 2025	148.58	146.44	148.70	146.07	2.77	1.90%
14 May 2025	145.81	146.12	146.48	144.66	-1.21	-0.82%
13 May 2025	147.02	149.58	149.93	145.94	-1.87	-1.26%
12 May 2025	148.89	150.12	151.07	147.14	0.47	0.32%
09 May 2025	148.42	147.55	149.43	147.55	0.99	0.67%
08 May 2025	147.43	147.52	148.98	145.68	0.20	0.14%
07 May 2025	147.23	147.37	149.00	146.87	0.01	0.01%
06 May 2025	147.22	148.13	149.18	147.12	-2.16	-1.45%
05 May 2025	149.38	149.23	150.32	148.15	-0.18	-0.12%
02 May 2025	149.56	150.76	151.58	148.87	1.28	0.86%
01 May 2025	148.28	146.62	150.07	145.51	1.76	1.20%
30 Apr 2025	146.52	143.45	146.88	141.47	5.09	3.60%
29 Apr 2025	141.43	141.54	142.29	140.09	-0.48	-0.34%
28 Apr 2025	141.91	140.56	142.12	140.35	0.86	0.61%
25 Apr 2025	141.05	141.76	142.44	139.72	-0.81	-0.57%
24 Apr 2025	141.86	141.74	143.27	140.48	0.56	0.40%
23 Apr 2025	141.30	144.16	144.45	140.24	-0.53	-0.37%
22 Apr 2025	141.83	140.61	142.88	139.91	3.63	2.63%
21 Apr 2025	138.20	139.76	140.73	136.34	-2.98	-2.11%
17 Apr 2025	141.18	139.50	142.10	139.05	2.96	2.14%
16 Apr 2025	138.22	139.01	140.06	137.08	-0.02	-0.01%
15 Apr 2025	138.24	137.52	139.25	136.91	0.57	0.41%
14 Apr 2025	137.67	134.30	137.80	134.00	3.80	2.84%
11 Apr 2025	133.87	130.74	133.99	128.55	2.03	1.54%
10 Apr 2025	131.84	134.76	137.24	128.90	-3.85	-2.84%
09 Apr 2025	135.69	124.21	136.21	121.03	9.08	7.17%
08 Apr 2025	126.61	134.93	134.93	124.91	-5.77	-4.36%
07 Apr 2025	132.38	137.48	138.81	130.74	-5.83	-4.22%
04 Apr 2025	138.21	142.84	144.29	137.90	-5.95	-4.13%
03 Apr 2025	144.16	146.05	148.54	143.40	-3.31	-2.24%
02 Apr 2025	147.47	147.32	148.15	145.45	-0.37	-0.25%
01 Apr 2025	147.84	149.21	149.67	146.45	-0.65	-0.44%
31 Mar 2025	148.49	146.08	149.43	146.08	3.03	2.08%
28 Mar 2025	145.46	146.39	146.39	144.60	0.27	0.19%
27 Mar 2025	145.19	146.33	148.44	144.79	-0.39	-0.27%
26 Mar 2025	145.58	145.20	146.00	143.70	0.99	0.68%
25 Mar 2025	144.59	146.11	146.78	143.00	-1.40	-0.96%
24 Mar 2025	145.99	144.38	146.42	143.91	2.19	1.52%
21 Mar 2025	143.80	145.57	145.57	143.38	-2.07	-1.42%
20 Mar 2025	145.87	147.44	147.99	145.50	-0.92	-0.63%
19 Mar 2025	146.79	147.03	148.49	145.51	-1.13	-0.76%
18 Mar 2025	147.92	145.74	148.04	145.25	1.29	0.88%
17 Mar 2025	146.63	144.69	147.13	144.22	1.64	1.13%
14 Mar 2025	144.99	142.88	145.15	142.25	0.49	0.34%
13 Mar 2025	144.50	149.64	150.66	144.37	-4.72	-3.16%
12 Mar 2025	149.22	151.96	152.92	149.06	-2.63	-1.73%
11 Mar 2025	151.85	155.48	155.82	151.53	-3.91	-2.51%
10 Mar 2025	155.76	157.30	160.58	155.33	-1.51	-0.96%
07 Mar 2025	157.27	155.78	157.92	154.52	2.22	1.43%
06 Mar 2025	155.05	156.55	156.96	153.59	-2.04	-1.30%
05 Mar 2025	157.09	152.17	157.28	151.87	3.67	2.39%
04 Mar 2025	153.42	154.72	156.45	153.23	-0.57	-0.37%
03 Mar 2025	153.99	152.43	154.51	151.57	1.43	0.94%
28 Feb 2025	152.56	153.78	155.69	150.99	-0.89	-0.58%
27 Feb 2025	153.45	153.75	155.24	153.17	-0.46	-0.30%
26 Feb 2025	153.91	160.86	161.50	153.00	-7.37	-4.57%
25 Feb 2025	161.28	160.25	162.77	159.09	2.24	1.41%
24 Feb 2025	159.04	155.74	159.98	154.46	3.09	1.98%
21 Feb 2025	155.95	156.12	156.41	153.99	0.01	0.01%
20 Feb 2025	155.94	153.51	156.11	153.20	2.17	1.41%
19 Feb 2025	153.77	154.27	154.53	153.40	-1.17	-0.76%
18 Feb 2025	154.94	154.80	155.86	154.13	0.02	0.01%
14 Feb 2025	154.92	156.55	157.19	154.82	-1.03	-0.66%
13 Feb 2025	155.95	154.79	156.32	154.26	1.15	0.74%
12 Feb 2025	154.80	154.18	155.83	153.05	-2.70	-1.71%
11 Feb 2025	157.50	155.87	157.53	154.94	0.94	0.60%
10 Feb 2025	156.56	156.34	156.62	154.99	0.56	0.36%
07 Feb 2025	156.00	155.81	157.14	154.92	-0.05	-0.03%
06 Feb 2025	156.05	155.80	156.07	155.03	1.05	0.68%
05 Feb 2025	155.00	154.17	155.42	152.88	3.00	1.97%
04 Feb 2025	152.00	151.10	152.88	150.84	-0.74	-0.48%
03 Feb 2025	152.74	153.00	154.08	150.63	-1.26	-0.82%
31 Jan 2025	154.00	154.59	155.63	153.25	-0.71	-0.46%
30 Jan 2025	154.71	155.15	156.56	153.26	1.69	1.10%
29 Jan 2025	153.02	154.84	155.58	151.89	-2.08	-1.34%
28 Jan 2025	155.10	154.90	155.76	154.05	-0.90	-0.58%
27 Jan 2025	156.00	152.73	157.04	152.73	3.97	2.61%
24 Jan 2025	152.03	151.30	153.04	151.29	0.53	0.35%
23 Jan 2025	151.50	150.59	152.00	149.24	1.43	0.95%
22 Jan 2025	150.07	150.69	151.00	149.46	-1.84	-1.21%
21 Jan 2025	151.91	151.11	153.11	150.12	1.31	0.87%
17 Jan 2025	150.60	152.54	152.61	150.59	-1.00	-0.66%
16 Jan 2025	151.60	149.79	152.34	148.15	2.11	1.41%
15 Jan 2025	149.49	152.98	153.57	148.93	0.66	0.44%
14 Jan 2025	148.83	147.90	149.57	147.44	1.43	0.97%
13 Jan 2025	147.40	146.91	148.18	145.59	0.61	0.42%

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	2021-12-31	2022-12-31	2023-12-31	2024-12-31	2025-06-30	2025-09-30
Asset Impairment Charge			0.0	0.0	51763000.0		0.0
Beginning Cash Position		128009000.0	76194000.0	97735000.0	105083000.0	81544000.0	94325000.0
Capital Expenditure		-3659000.0	-22832000.0	-15994000.0	-20514000.0	-19264000.0	-20505000.0
Cash Dividends Paid		-600994000.0	-805311000.0	-1046341000.0	-1375003000.0	-1375452000.0	-1375889000.0
Cash Flow From Continuing Financing Activities		-166711000.0	431861000.0	423130000.0	-202290000.0	-358343000.0	-401687000.0
Cash Flow From Continuing Investing Activities		-837540000.0	-1648459000.0	-1818256000.0	-1646920000.0	-1496408000.0	-1467079000.0
Cash Flow From Continuing Operating Activities		952436000.0	1238139000.0	1402474000.0	1887430000.0	1901896000.0	1890675000.0
Change In Other Current Assets	-19306000.0	-22022000.0	695000.0	-32507000.0	-12043000.0	18423000.0	-82654000.0
Change In Other Current Liabilities	5540000.0	-9494000.0	8285000.0	-3082000.0	68835000.0	-3946000.0	44897000.0
Change In Payables And Accrued Expense		10951000.0	29027000.0	35031000.0	964000.0	35824000.0	77010000.0
Change In Working Capital		-20565000.0	38007000.0	-558000.0	57756000.0	50301000.0	39253000.0
Changes In Cash		-51815000.0	21541000.0	7348000.0	38220000.0	47144000.0	21909000.0
Common Stock Dividend Paid		-600994000.0	-805311000.0	-1046341000.0	-1375003000.0	-1375452000.0	-1375889000.0
Common Stock Issuance		273189000.0	0.0	0.0	365000.0	-1000.0	0.0
Common Stock Payments		0.0	-63008000.0	0.0	0.0	-8615000.0	-8615000.0
Depreciation Amortization Depletion		241879000.0	288316000.0	506053000.0	783023000.0	748870000.0	731290000.0
Depreciation And Amortization		241879000.0	288316000.0	506053000.0	783023000.0	748870000.0	731290000.0
Dividend Received CFO		7035000.0	13162000.0	20060000.0	30745000.0	34115000.0	33701000.0
Earnings Losses From Equity Investments		-6251000.0	0.0	0.0	-13730000.0		-9354000.0
End Cash Position		76194000.0	97735000.0	105083000.0	143303000.0	128688000.0	116234000.0
Financing Cash Flow		-166711000.0	431861000.0	423130000.0	-202290000.0	-358343000.0	-401687000.0
Free Cash Flow		948777000.0	1215307000.0	1386480000.0	1866916000.0	1882631000.0	1870170000.0
Gain Loss On Investment Securities		-140760000.0	-14249000.0		25906000.0	-63650000.0	32517000.0
Income Tax Paid Supplemental Data		26252000.0	18957000.0	22753000.0	33772000.0	35693000.0	36412000.0
Interest Paid Supplemental Data		152170000.0	197069000.0	338552000.0	499417000.0	552594000.0	551395000.0
Investing Cash Flow		-837540000.0	-1648459000.0	-1818256000.0	-1646920000.0	-1496408000.0	-1467079000.0
Issuance Of Capital Stock		273189000.0	0.0	0.0	365000.0	-1000.0	0.0
Issuance Of Debt		5706981000.0	5584111000.0	8663003000.0	9985933000.0	13412894000.0	16529914000.0
Long Term Debt Issuance		5706981000.0	5584111000.0	8663003000.0	9985933000.0	13412894000.0	16529914000.0
Long Term Debt Payments		-5500290000.0	-4207700000.0	-7088984000.0	-8724444000.0	-12292005000.0	-15442150000.0
Net Business Purchase And Sale		-23068000.0	-275923000.0	-1362690000.0	-286504000.0	-193200000.0	-168376000.0
Net Common Stock Issuance		273189000.0	-63008000.0	0.0	365000.0	-8616000.0	-8615000.0
Net Income From Continuing Operations		877758000.0	921156000.0	850453000.0	900232000.0	1028387000.0	999475000.0
Net Investment Properties Purchase And Sale		-716796000.0	-1314143000.0	-418760000.0	-654225000.0	-838383000.0	-726874000.0
Net Investment Purchase And Sale		0.0	0.0
Net Issuance Payments Of Debt		206691000.0	1376411000.0	1574019000.0	1261489000.0	1120889000.0	1087764000.0
Net Long Term Debt Issuance		206691000.0	1376411000.0	1574019000.0	1261489000.0	1120889000.0	1087764000.0
Net Other Financing Charges		-50169000.0	-71731000.0	-99171000.0	-89141000.0	-87510000.0	-104947000.0
Net Other Investing Changes		-94017000.0	-35561000.0	-20812000.0	-685677000.0	-445561000.0	-551324000.0
Net PPEPurchase And Sale		-3659000.0	-22832000.0	-15994000.0	-20514000.0	-19264000.0	-20505000.0
Net Preferred Stock Issuance		0.0	-4500000.0	-5377000.0	0.0
Operating Cash Flow		952436000.0	1238139000.0	1402474000.0	1887430000.0	1901895000.0	1890675000.0
Operating Gains Losses		-147011000.0	-14249000.0		12176000.0	-77380000.0	23163000.0
Other Non Cash Items		-23963000.0	-29639000.0	-172000.0	28829000.0	33446000.0	32564000.0
Preferred Stock Payments		0.0	-4500000.0	-5377000.0	0.0
Proceeds From Stock Option Exercised		4572000.0	0.0	0.0
Purchase Of Business		-54602000.0	-276265000.0	-1362690000.0	-301917000.0	-404413000.0	-401920000.0
Purchase Of Investment		0.0	0.0
Purchase Of Investment Properties		-1289524000.0	-1353510000.0	-420892000.0	-779153000.0	-1096517000.0	-1016134000.0
Purchase Of PPE		-3659000.0	-22832000.0	-15994000.0	-20514000.0	-19264000.0	-20505000.0
Repayment Of Debt		-5500290000.0	-4207700000.0	-7088984000.0	-8724444000.0	-12292005000.0	-15442150000.0
Repurchase Of Capital Stock		0.0	-67508000.0	-5377000.0	0.0	-8615000.0	-8615000.0
Sale Of Business		31534000.0	342000.0	0.0	15413000.0	211213000.0	233544000.0
Sale Of Investment Properties		572728000.0	39367000.0	2132000.0	124928000.0	258134000.0	289260000.0
Stock Based Compensation		17303000.0	21386000.0	26638000.0	22906000.0	32393000.0	31229000.0

India

Japan

Hong Kong

France

United States

Australia

United Kingdom

Germany

Singapore

India

United States

Holidays

India

United States

India

Historical Data

- CAGR 11.89%

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