- Sensexindia.in

Historical Data

- CAGR 12.09%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2001		1.28% 4.75	-2.74% 4.62	14.50% 5.29	24.20% 6.57	14.61% 7.53	7.17% 8.07	10.16% 8.89	-17.32% 7.35	1.90% 7.49	11.48% 8.35	2.99% 8.6		4.75
2002	4.42% 8.98	-14.92% 7.64	19.90% 9.16	4.80% 9.6	-5.52% 9.07	-17.97% 7.44	-12.63% 6.5	7.23% 6.97	-8.18% 6.4	10.31% 7.06	2.12% 7.21	10.96% 8	-6.98%	5.32
2003	-10.87% 7.13	-1.96% 6.99	9.16% 7.63	1.57% 7.75	9.68% 8.5	4.47% 8.88	-0.90% 8.8	7.27% 9.44	-4.66% 9	15.67% 10.41	9.03% 11.35	3.79% 11.78	47.25%	5.96
2004	-1.36% 11.62	-6.97% 10.81	4.26% 11.27	6.39% 11.99	-2.75% 11.66	-3.43% 11.26	1.33% 11.41	-2.80% 11.09	20.74% 13.39	2.24% 13.69	0.73% 13.79	6.16% 14.64	24.28%	6.68
2005	-2.19% 14.32	-3.07% 13.88	16.14% 16.12	0.43% 16.19	7.04% 17.33	-2.19% 16.95	-2.30% 16.56	-0.72% 16.44	18.19% 19.43	10.24% 21.42	2.19% 21.89	6.49% 23.31	59.22%	7.49
2006	9.27% 25.47	2.20% 26.03	1.81% 26.5	-10.49% 23.72	-1.81% 23.29	4.21% 24.27	-12.36% 21.27	-10.58% 19.02	15.67% 22	-0.68% 21.85	4.81% 22.9	1.09% 23.15	-0.69%	8.40
2007	-18.44% 18.88	1.91% 19.24	-11.49% 17.03	11.51% 18.99	5.42% 20.02	-0.95% 19.83	-5.70% 18.7	5.56% 19.74	12.01% 22.11	7.55% 23.78	-9.13% 21.61	7.64% 23.26	0.48%	9.42
2008	-19.82% 18.65	6.33% 19.83	4.29% 20.68	7.01% 22.13	6.69% 23.61	-1.31% 23.3	-4.94% 22.15	8.80% 24.1	-6.93% 22.43	-9.72% 20.25	-10.72% 18.08	-9.29% 16.4	-29.49%	10.56
2009	5.79% 17.35	-11.59% 15.34	8.87% 16.7	-4.01% 16.03	12.16% 17.98	4.17% 18.73	12.92% 21.15	0.33% 21.22	10.04% 23.35	5.40% 24.61	4.14% 25.63	5.07% 26.93	64.21%	11.84
2010	-17.38% 22.25	-3.78% 21.41	6.35% 22.77	-5.97% 21.41	-1.49% 21.09	-13.37% 18.27	3.23% 18.86	-0.21% 18.82	13.92% 21.44	-9.14% 19.48	6.67% 20.78	11.16% 23.1	-14.22%	13.27
2011	2.25% 23.62	1.61% 24	1.92% 24.46	8.83% 26.62	-2.40% 25.98	-1.85% 25.5	-7.06% 23.7	-3.29% 22.92	-11.91% 20.19	13.72% 22.96	-3.70% 22.11	7.15% 23.69	2.55%	14.87
2012	5.57% 25.01	3.20% 25.81	-7.98% 23.75	-2.23% 23.22	-8.53% 21.24	1.74% 21.61	-0.93% 21.41	-2.71% 20.83	0.43% 20.92	2.20% 21.38	2.67% 21.95	3.19% 22.65	-4.39%	16.67
2013	8.74% 24.63	-2.15% 24.1	3.03% 24.83	-6.56% 23.2	3.36% 23.98	-3.42% 23.16	0.00% 23.16	2.89% 23.83	7.18% 25.54	16.44% 29.74	5.99% 31.52	3.08% 32.49	43.44%	18.69
2014	1.69% 33.04	6.45% 35.17	1.11% 35.56	-6.02% 33.42	2.57% 34.28	6.24% 36.42	-4.91% 34.63	5.00% 36.36	-3.91% 34.94	15.20% 40.25	7.28% 43.18	-6.51% 40.37	24.25%	20.95
2015	8.12% 43.65	5.22% 45.93	-0.20% 45.84	9.38% 50.14	4.09% 52.19	-0.90% 51.72	8.35% 56.04	-0.62% 55.69	3.02% 57.37	18.89% 68.21	3.87% 70.85	-8.95% 64.51	59.80%	23.48
2016	-8.62% 58.95	3.39% 60.95	7.14% 65.3	10.54% 72.18	7.63% 77.69	-8.12% 71.38	4.60% 74.66	1.73% 75.95	1.07% 76.76	-5.52% 72.52	-5.47% 68.55	1.25% 69.41	7.60%	26.32
2017	11.34% 77.28	3.12% 79.69	1.24% 80.68	1.34% 81.76	12.05% 91.61	-1.41% 90.32	4.48% 94.37	1.19% 95.49	-0.48% 95.03	9.39% 103.95	-3.26% 100.56	-0.32% 100.24	44.42%	29.50
2018	11.51% 111.78	1.44% 113.39	-1.65% 111.52	1.37% 113.05	-1.67% 111.16	0.30% 111.49	0.97% 112.57	10.67% 124.58	2.26% 127.4	-10.34% 114.23	-2.12% 111.81	-7.76% 103.13	2.88%	33.07
2019	8.87% 112.28	16.12% 130.38	4.71% 136.52	7.00% 146.07	5.46% 154.04	3.95% 160.13	4.86% 167.92	-1.16% 165.98	-4.21% 159	6.40% 169.18	7.05% 181.1	0.81% 182.56	77.02%	37.07
2020	7.06% 195.45	-5.87% 183.97	-21.60% 144.23	15.11% 166.02	8.11% 179.49	-5.50% 169.62	4.95% 178.02	-0.79% 176.62	0.54% 177.58	-11.17% 157.74	23.74% 195.19	10.36% 215.42	18.00%	41.55
2021	-18.06% 176.52	12.16% 197.99	1.81% 201.58	6.47% 214.63	-9.75% 193.71	-3.19% 187.54	3.13% 193.41	-15.91% 162.64	-3.11% 157.58	-9.26% 142.99	-16.75% 119.04	13.56% 135.18	-37.25%	46.57
2022	10.87% 149.88	-11.01% 133.38	2.59% 136.84	0.10% 136.98	-4.34% 131.04	-15.57% 110.64	10.56% 122.32	1.56% 124.23	-13.02% 108.05	5.75% 114.26	-9.17% 103.78	-4.30% 99.32	-26.53%	52.20
2023	13.49% 112.72	-0.46% 112.2	-6.20% 105.24	7.10% 112.71	-13.33% 97.69	0.85% 98.52	11.91% 110.25	14.91% 126.69	-8.92% 115.39	-7.95% 106.22	9.62% 116.44	9.07% 127	27.87%	58.51
2024	4.91% 133.23	-2.65% 129.7	3.05% 133.66	-8.15% 122.77	-17.04% 101.85	-5.06% 96.7	5.11% 101.64	9.22% 111.01	-7.74% 102.42	1.26% 103.71	14.70% 118.96	-5.80% 112.06	-11.76%	65.58
2025	0.70% 112.85	-6.71% 105.28	-6.99% 97.92	-22.07% 76.31	-0.92% 75.61								-32.53%	73.51

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	0.25	14 Mar 2025
Cash Dividend	0.25	13 Dec 2024
Cash Dividend	0.25	13 Sep 2024
Cash Dividend	0.25	14 Jun 2024
Cash Dividend	0.25	14 Mar 2024
Cash Dividend	0.25	14 Dec 2023
Cash Dividend	0.25	14 Sep 2023
Cash Dividend	0.25	14 Jun 2023
Cash Dividend	0.25	16 Mar 2023
Cash Dividend	0.25	15 Dec 2022
Cash Dividend	0.25	15 Sep 2022
Cash Dividend	0.25	09 Jun 2022
Cash Dividend	0.25	10 Mar 2022
Cash Dividend	0.25	15 Dec 2021
Cash Dividend	0.25	09 Sep 2021
Cash Dividend	0.19	10 Jun 2021
Cash Dividend	0.19	11 Mar 2021
Cash Dividend	0.19	16 Dec 2020
Cash Dividend	0.19	09 Sep 2020
Cash Dividend	0.19	11 Jun 2020
Cash Dividend	0.19	12 Mar 2020
Cash Dividend	0.19	12 Dec 2019
Cash Dividend	0.01	12 Sep 2019
Cash Dividend	0.01	13 Jun 2019
Cash Dividend	0.01	14 Mar 2019
Cash Dividend	0.01	13 Dec 2018
Cash Dividend	0.01	13 Sep 2018
Cash Dividend	0.01	14 Jun 2018
Cash Dividend	0.01	15 Mar 2018
Cash Dividend	0.01	14 Dec 2017
Cash Dividend	0.01	14 Sep 2017
Cash Dividend	0.01	07 Jun 2017
Cash Dividend	0.01	08 Feb 2017
Cash Dividend	0.01	08 Nov 2016
Cash Dividend	0.01	10 Aug 2016
Cash Dividend	0.01	11 May 2016
Cash Dividend	0.01	10 Feb 2016
Cash Dividend	0.01	10 Nov 2015
Cash Dividend	0.01	12 Aug 2015
Cash Dividend	0.01	13 May 2015
Cash Dividend	0.01	11 Feb 2015
Cash Dividend	0.01	12 Nov 2014
Cash Dividend	0.01	13 Aug 2014
Cash Dividend	0.01	14 May 2014
Cash Dividend	0.01	12 Feb 2014
Cash Dividend	0.01	13 Nov 2013
Cash Dividend	0.01	14 Aug 2013
Cash Dividend	0.01	15 May 2013
Cash Dividend	0.01	13 Feb 2013
Cash Dividend	0.01	14 Nov 2012
Cash Dividend	0.01	15 Aug 2012
Cash Dividend	0.01	15 May 2012
Cash Dividend	0.01	13 Feb 2012
Cash Dividend	0.01	14 Nov 2011
Cash Dividend	0.01	15 Aug 2011
Cash Dividend	0.01	13 May 2011
Cash Dividend	0.01	10 Feb 2011
Cash Dividend	0.01	12 Nov 2010
Cash Dividend	0.01	13 Aug 2010
Cash Dividend	0.01	13 May 2010
Cash Dividend	0.01	10 Feb 2010
Cash Dividend	0.01	12 Nov 2009
Cash Dividend	0.01	13 Aug 2009
Cash Dividend	0.01	13 May 2009
Cash Dividend	0.01	11 Feb 2009
Cash Dividend	0.01	12 Nov 2008
Cash Dividend	0.01	14 Aug 2008
Cash Dividend	0.01	14 May 2008
Cash Dividend	0.01	13 Feb 2008
Cash Dividend	0.01	14 Nov 2007
Cash Dividend	0.01	15 Aug 2007
Cash Dividend	0.01	15 May 2007
Cash Dividend	0.01	12 Feb 2007
Cash Dividend	0.01	14 Nov 2006
Cash Dividend	0.01	15 Aug 2006
Cash Dividend	0.01	15 May 2006
Cash Dividend	0.01	10 Feb 2006
Cash Dividend	0.01	14 Nov 2005
Cash Dividend	0.01	15 Aug 2005
Cash Dividend	0.01	13 May 2005
Cash Dividend	0.01	10 Feb 2005
Cash Dividend	0.01	12 Nov 2004
Cash Dividend	0.01	13 Aug 2004
Cash Dividend	0.01	13 May 2004
Cash Dividend	0.01	11 Feb 2004
Cash Dividend	0.01	12 Nov 2003
Cash Dividend	0.01	13 Aug 2003
Cash Dividend	0.01	14 May 2003
Cash Dividend	0.01	12 Feb 2003
Cash Dividend	0.01	13 Nov 2002
Cash Dividend	0.01	14 Aug 2002
Cash Dividend	0.01	15 May 2002
Cash Dividend	0.01	12 Feb 2002
Cash Dividend	0.01	14 Nov 2001
Cash Dividend	0.01	15 Aug 2001
Cash Dividend	0.01	15 May 2001

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	2:1	03 Nov 2015
Split	2:1	31 Oct 2005

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
30 May 2025	75.61	75.40	75.77	74.51	-0.24	-0.32%
29 May 2025	75.85	75.67	75.93	74.68	0.86	1.15%
28 May 2025	74.99	75.91	76.69	74.86	-0.76	-1.00%
27 May 2025	75.75	75.01	75.90	74.50	1.66	2.24%
23 May 2025	74.09	74.32	74.74	73.99	-1.63	-2.15%
22 May 2025	75.72	75.59	76.36	74.87	0.00	0.00%
21 May 2025	75.72	78.79	78.95	75.67	-4.01	-5.03%
20 May 2025	79.73	80.48	80.99	79.65	-1.12	-1.39%
19 May 2025	80.85	81.13	81.90	80.66	-1.52	-1.85%
16 May 2025	82.37	82.86	82.86	81.23	-0.61	-0.74%
15 May 2025	82.98	82.40	83.56	82.13	-0.18	-0.22%
14 May 2025	83.16	82.71	83.18	82.20	0.40	0.48%
13 May 2025	82.76	83.21	83.51	82.57	-0.38	-0.46%
12 May 2025	83.14	83.54	85.00	82.35	2.64	3.28%
09 May 2025	80.50	79.93	80.92	79.61	0.93	1.17%
08 May 2025	79.57	80.68	81.02	78.71	0.68	0.86%
07 May 2025	78.89	79.38	80.35	77.77	-0.39	-0.49%
06 May 2025	79.28	78.43	79.68	77.01	0.03	0.04%
05 May 2025	79.25	78.76	80.47	78.03	0.40	0.51%
02 May 2025	78.85	77.73	79.19	77.05	2.27	2.96%
01 May 2025	76.58	76.14	77.22	75.57	0.27	0.35%
30 Apr 2025	76.31	74.88	76.59	73.94	-0.32	-0.42%
29 Apr 2025	76.63	74.82	76.78	74.03	2.32	3.12%
28 Apr 2025	74.31	73.10	74.91	72.61	1.83	2.52%
25 Apr 2025	72.48	71.13	72.86	70.89	0.42	0.58%
24 Apr 2025	72.06	71.33	72.70	70.26	0.30	0.42%
23 Apr 2025	71.76	73.02	74.55	71.48	0.37	0.52%
22 Apr 2025	71.39	68.38	71.81	68.19	3.92	5.81%
21 Apr 2025	67.47	68.55	69.66	65.93	-1.99	-2.86%
17 Apr 2025	69.46	75.26	76.72	68.47	-14.66	-17.43%
16 Apr 2025	84.12	85.21	85.71	83.37	-1.30	-1.52%
15 Apr 2025	85.42	85.28	86.26	85.28	0.36	0.42%
14 Apr 2025	85.06	86.54	86.62	84.35	0.10	0.12%
11 Apr 2025	84.96	83.30	85.53	80.93	1.72	2.07%
10 Apr 2025	83.24	87.55	88.21	80.76	-7.02	-7.78%
09 Apr 2025	90.26	78.40	90.96	77.83	10.79	13.58%
08 Apr 2025	79.47	86.37	86.37	78.05	-3.06	-3.71%
07 Apr 2025	82.53	81.77	87.16	78.32	-2.35	-2.77%
04 Apr 2025	84.88	89.92	90.23	84.50	-8.10	-8.71%
03 Apr 2025	92.98	95.15	96.24	92.79	-6.62	-6.65%
02 Apr 2025	99.60	97.22	99.99	97.03	1.16	1.18%
01 Apr 2025	98.44	97.93	98.80	96.91	0.52	0.53%
31 Mar 2025	97.92	96.95	98.65	95.74	0.40	0.41%
28 Mar 2025	97.52	99.19	99.76	96.97	-1.95	-1.96%
27 Mar 2025	99.47	99.79	99.98	98.69	-0.45	-0.45%
26 Mar 2025	99.92	99.48	100.56	99.16	1.01	1.02%
25 Mar 2025	98.91	99.90	100.29	98.34	-0.10	-0.10%
24 Mar 2025	99.01	98.10	99.41	98.06	1.96	2.02%
21 Mar 2025	97.05	96.70	97.80	96.09	-0.33	-0.34%
20 Mar 2025	97.38	97.10	98.41	96.95	-0.74	-0.75%
19 Mar 2025	98.12	96.28	98.27	96.03	2.26	2.36%
18 Mar 2025	95.86	95.79	96.37	94.48	0.18	0.19%
17 Mar 2025	95.68	94.16	95.95	94.08	1.44	1.53%
14 Mar 2025	94.24	92.76	94.39	92.18	2.06	2.23%
13 Mar 2025	92.18	93.18	95.34	91.66	-0.72	-0.78%
12 Mar 2025	92.90	94.32	94.77	90.99	-0.35	-0.38%
11 Mar 2025	93.25	96.91	97.17	92.84	-3.82	-3.94%
10 Mar 2025	97.07	98.98	100.31	96.84	-3.70	-3.67%
07 Mar 2025	100.77	99.51	101.32	99.05	0.63	0.63%
06 Mar 2025	100.14	99.20	100.89	98.96	-0.14	-0.14%
05 Mar 2025	100.28	99.47	100.97	99.05	0.74	0.74%
04 Mar 2025	99.54	101.48	101.66	97.88	-3.51	-3.41%
03 Mar 2025	103.05	105.40	106.07	102.20	-2.23	-2.12%
28 Feb 2025	105.28	103.42	105.56	103.21	2.03	1.97%
27 Feb 2025	103.25	101.95	104.29	101.90	1.73	1.70%
26 Feb 2025	101.52	103.22	103.55	101.43	-1.91	-1.85%
25 Feb 2025	103.43	105.03	105.56	103.17	-0.41	-0.39%
24 Feb 2025	103.84	103.17	104.05	102.50	0.66	0.64%
21 Feb 2025	103.18	105.29	106.26	102.72	-2.40	-2.27%
20 Feb 2025	105.58	106.72	106.90	104.25	-0.98	-0.92%
19 Feb 2025	106.56	106.51	107.27	106.01	-0.50	-0.47%
18 Feb 2025	107.06	105.64	107.09	105.46	1.43	1.35%
14 Feb 2025	105.63	105.28	107.00	104.71	1.50	1.44%
13 Feb 2025	104.13	108.55	108.78	103.31	-4.70	-4.32%
12 Feb 2025	108.83	106.42	108.99	106.42	1.75	1.63%
11 Feb 2025	107.08	108.53	110.02	106.88	-2.54	-2.32%
10 Feb 2025	109.62	110.02	110.48	109.27	0.02	0.02%
07 Feb 2025	109.60	111.57	111.79	108.74	-1.55	-1.39%
06 Feb 2025	111.15	112.20	112.50	110.89	-0.65	-0.58%
05 Feb 2025	111.80	110.62	112.13	110.53	1.75	1.59%
04 Feb 2025	110.05	109.81	110.54	109.02	-0.62	-0.56%
03 Feb 2025	110.67	110.64	111.56	109.21	-2.18	-1.93%
31 Jan 2025	112.85	113.38	114.17	112.36	-0.06	-0.05%
30 Jan 2025	112.91	111.36	114.00	111.20	2.59	2.35%
29 Jan 2025	110.32	110.40	111.05	109.79	-0.06	-0.05%
28 Jan 2025	110.38	110.72	111.13	109.70	-0.42	-0.38%
27 Jan 2025	110.80	109.05	110.83	108.81	1.75	1.60%
24 Jan 2025	109.05	107.93	109.31	107.90	1.19	1.10%
23 Jan 2025	107.86	108.57	109.05	107.32	-0.66	-0.61%
22 Jan 2025	108.52	108.19	109.20	107.98	-0.05	-0.05%
21 Jan 2025	108.57	109.10	109.69	108.11	0.15	0.14%
17 Jan 2025	108.42	109.74	110.12	108.18	-0.68	-0.62%
16 Jan 2025	109.10	108.74	110.05	108.57	0.08	0.07%
15 Jan 2025	109.02	110.89	111.18	108.68	0.92	0.85%
14 Jan 2025	108.10	107.59	108.33	106.97	1.28	1.20%
13 Jan 2025	106.82	105.34	107.08	105.15	1.11	1.05%
10 Jan 2025	105.71	108.93	109.62	105.04	-5.68	-5.10%
08 Jan 2025	111.39	111.55	111.55	109.68	-0.89	-0.79%
07 Jan 2025	112.28	113.44	114.35	111.62	-0.75	-0.66%
06 Jan 2025	113.03	113.17	115.19	112.92	0.45	0.40%
03 Jan 2025	112.58	112.32	113.19	111.21	0.68	0.61%
02 Jan 2025	111.90	112.49	113.49	111.71	-0.16	-0.14%
31 Dec 2024	112.06	111.63	112.43	111.25	1.23	1.11%
30 Dec 2024	110.83	111.35	111.81	109.63	-1.52	-1.35%
27 Dec 2024	112.35	112.82	114.18	111.89	-1.41	-1.24%
26 Dec 2024	113.76	112.19	114.08	111.73	0.78	0.69%
24 Dec 2024	112.98	111.46	113.21	111.46	1.17	1.05%
23 Dec 2024	111.81	110.93	112.07	109.59	-0.22	-0.20%
20 Dec 2024	112.03	109.69	112.85	109.41	1.45	1.31%
19 Dec 2024	110.58	112.17	113.05	109.93	-0.39	-0.35%
18 Dec 2024	110.97	115.00	116.16	110.88	-3.73	-3.25%
17 Dec 2024	114.70	113.58	115.13	113.24	0.74	0.65%
16 Dec 2024	113.96	113.83	114.81	113.20	-0.25	-0.22%
13 Dec 2024	114.21	115.81	115.93	114.06	-1.56	-1.35%
12 Dec 2024	115.77	117.25	117.56	115.76	-1.30	-1.11%
11 Dec 2024	117.07	116.23	117.27	115.54	1.31	1.13%
10 Dec 2024	115.76	117.45	117.45	115.41	-1.03	-0.88%
09 Dec 2024	116.79	118.00	118.86	116.55	-1.04	-0.88%
06 Dec 2024	117.83	117.16	118.36	116.24	1.98	1.71%
05 Dec 2024	115.85	115.98	117.13	115.25	-1.00	-0.86%
04 Dec 2024	116.85	118.17	118.27	116.44	-1.40	-1.18%
03 Dec 2024	118.25	118.20	118.61	117.49	0.12	0.10%
02 Dec 2024	118.13	119.36	119.36	117.89	-0.83	-0.70%
29 Nov 2024	118.96	119.61	120.00	118.67	-0.42	-0.35%
27 Nov 2024	119.38	117.64	119.78	117.08	1.92	1.63%
26 Nov 2024	117.46	117.84	118.43	117.26	-1.12	-0.94%
25 Nov 2024	118.58	118.44	119.02	117.40	1.50	1.28%
22 Nov 2024	117.08	116.16	117.71	115.96	0.75	0.64%
21 Nov 2024	116.33	115.78	117.08	114.91	1.50	1.31%
20 Nov 2024	114.83	115.39	115.39	114.12	0.11	0.10%
19 Nov 2024	114.72	114.61	115.52	114.00	-1.34	-1.15%
18 Nov 2024	116.06	115.34	116.15	114.68	0.06	0.05%
15 Nov 2024	116.00	115.89	117.49	115.19	-0.21	-0.18%
14 Nov 2024	116.21	116.56	117.50	115.82	0.14	0.12%
13 Nov 2024	116.07	116.50	117.73	116.00	-0.29	-0.25%
12 Nov 2024	116.36	114.75	118.05	114.41	0.95	0.82%
11 Nov 2024	115.41	112.25	115.94	112.01	4.53	4.09%
08 Nov 2024	110.88	111.66	112.55	110.60	-1.04	-0.93%
07 Nov 2024	111.92	114.40	115.02	111.78	-3.12	-2.71%
06 Nov 2024	115.04	111.85	115.29	109.87	7.67	7.14%
05 Nov 2024	107.37	105.25	107.48	105.13	2.22	2.11%
04 Nov 2024	105.15	104.93	107.12	104.76	0.71	0.68%
01 Nov 2024	104.44	103.62	105.39	103.01	0.73	0.70%
31 Oct 2024	103.71	103.00	105.84	102.66	0.38	0.37%
30 Oct 2024	103.33	98.00	104.43	96.60	4.28	4.32%
29 Oct 2024	99.05	101.20	101.20	98.90	-2.71	-2.66%
28 Oct 2024	101.76	99.76	101.91	99.06	2.63	2.65%
25 Oct 2024	99.13	100.71	100.97	98.73	-0.40	-0.40%
24 Oct 2024	99.53	100.05	100.59	99.26	-0.35	-0.35%
23 Oct 2024	99.88	99.31	99.96	98.78	0.57	0.57%
22 Oct 2024	99.31	99.01	100.31	98.95	-0.67	-0.67%
21 Oct 2024	99.98	101.08	102.41	99.59	-2.33	-2.28%
18 Oct 2024	102.31	101.80	102.93	100.36	0.69	0.68%
17 Oct 2024	101.62	102.19	102.56	100.07	-0.12	-0.12%
16 Oct 2024	101.74	102.51	103.78	101.57	-1.11	-1.08%
15 Oct 2024	102.85	103.00	103.99	102.40	0.22	0.21%
14 Oct 2024	102.63	100.56	102.77	99.90	2.02	2.01%
11 Oct 2024	100.61	98.90	100.70	98.71	1.73	1.75%
10 Oct 2024	98.88	99.07	99.57	98.10	-1.54	-1.53%
09 Oct 2024	100.42	98.74	101.00	98.29	1.60	1.62%
08 Oct 2024	98.82	97.75	99.61	97.69	1.25	1.28%
07 Oct 2024	97.57	98.72	98.99	96.27	-1.08	-1.09%
04 Oct 2024	98.65	99.34	99.49	97.53	0.46	0.47%
03 Oct 2024	98.19	97.32	98.63	97.25	0.53	0.54%
02 Oct 2024	97.66	100.02	100.02	96.57	-2.76	-2.75%
01 Oct 2024	100.42	101.15	101.88	99.89	-2.00	-1.95%
30 Sep 2024	102.42	100.22	102.57	100.22	1.40	1.39%
27 Sep 2024	101.02	98.65	101.52	97.85	3.35	3.43%
26 Sep 2024	97.67	97.80	98.35	96.42	0.61	0.63%
25 Sep 2024	97.06	100.76	101.00	96.01	-6.75	-6.50%
24 Sep 2024	103.81	111.21	117.96	102.50	-7.17	-6.46%
23 Sep 2024	110.98	111.24	112.88	110.59	0.29	0.26%
20 Sep 2024	110.69	112.30	112.30	109.86	-2.28	-2.02%
19 Sep 2024	112.97	113.49	114.05	111.47	1.71	1.54%
18 Sep 2024	111.26	111.97	113.20	111.17	-0.81	-0.72%
17 Sep 2024	112.07	112.17	112.88	111.00	1.02	0.92%
16 Sep 2024	111.05	110.84	111.53	109.74	0.61	0.55%
13 Sep 2024	110.44	109.54	111.23	109.54	1.09	1.00%
12 Sep 2024	109.35	109.59	110.00	107.19	0.02	0.02%
11 Sep 2024	109.33	108.29	109.61	105.98	-0.03	-0.03%
10 Sep 2024	109.36	110.14	110.15	107.66	-0.64	-0.58%
09 Sep 2024	110.00	108.75	111.10	108.37	2.05	1.90%
06 Sep 2024	107.95	108.74	110.27	107.68	-1.01	-0.93%
05 Sep 2024	108.96	110.65	110.65	108.27	-1.08	-0.98%
04 Sep 2024	110.04	109.47	111.35	109.19	0.45	0.41%
03 Sep 2024	109.59	110.08	111.22	109.00	-1.42	-1.28%
30 Aug 2024	111.01	111.16	111.45	110.25	0.13	0.12%
29 Aug 2024	110.88	109.24	111.84	108.64	2.48	2.29%
28 Aug 2024	108.40	109.77	110.20	107.64	-1.58	-1.44%
27 Aug 2024	109.98	110.02	110.65	109.50	-0.42	-0.38%
26 Aug 2024	110.40	111.15	112.12	110.04	-0.09	-0.08%
23 Aug 2024	110.49	109.82	110.56	109.21	1.26	1.15%
22 Aug 2024	109.23	109.55	111.06	109.11	-0.12	-0.11%
21 Aug 2024	109.35	109.39	109.54	108.00	0.70	0.64%
20 Aug 2024	108.65	109.89	109.95	108.37	-1.25	-1.14%
19 Aug 2024	109.90	109.38	110.32	109.18	1.07	0.98%
16 Aug 2024	108.83	108.11	109.69	107.97	0.05	0.05%
15 Aug 2024	108.78	106.72	109.28	106.72	3.70	3.52%
14 Aug 2024	105.08	104.16	105.40	103.85	1.32	1.27%
13 Aug 2024	103.76	101.05	104.31	100.56	3.33	3.32%
12 Aug 2024	100.43	102.07	102.84	100.19	-1.63	-1.60%
09 Aug 2024	102.06	103.99	104.43	101.95	-2.00	-1.92%
08 Aug 2024	104.06	100.42	104.53	99.98	4.60	4.62%
07 Aug 2024	99.46	97.57	101.88	96.82	6.44	6.92%
06 Aug 2024	93.02	92.62	94.99	92.01	0.36	0.39%
05 Aug 2024	92.66	93.00	94.67	92.11	-2.96	-3.10%
02 Aug 2024	95.62	96.50	96.78	93.99	-2.50	-2.55%
01 Aug 2024	98.12	101.91	102.38	97.78	-3.52	-3.46%
31 Jul 2024	101.64	101.72	102.65	100.10	-0.18	-0.18%
30 Jul 2024	101.82	102.16	102.96	101.21	0.25	0.25%
29 Jul 2024	101.57	101.30	102.22	100.34	0.38	0.38%
26 Jul 2024	101.19	99.41	101.66	99.04	2.45	2.48%
25 Jul 2024	98.74	99.01	101.20	98.69	0.36	0.37%
24 Jul 2024	98.38	99.48	100.52	98.20	-1.53	-1.53%
23 Jul 2024	99.91	101.06	101.18	99.25	-0.44	-0.44%
22 Jul 2024	100.35	101.35	101.54	98.93	-0.29	-0.29%
19 Jul 2024	100.64	101.47	101.85	99.40	-0.52	-0.51%
18 Jul 2024	101.16	103.03	104.35	101.11	-2.36	-2.28%
17 Jul 2024	103.52	102.31	105.17	102.30	0.41	0.40%
16 Jul 2024	103.11	99.79	103.24	99.76	3.61	3.63%
15 Jul 2024	99.50	98.00	100.00	97.65	2.05	2.10%
12 Jul 2024	97.45	97.63	98.53	96.92	0.61	0.63%
11 Jul 2024	96.84	95.62	98.01	94.86	2.02	2.13%
10 Jul 2024	94.82	95.08	95.65	93.73	-0.97	-1.01%
09 Jul 2024	95.79	95.38	96.52	94.82	0.27	0.28%
08 Jul 2024	95.52	96.15	96.69	94.80	-0.70	-0.73%
05 Jul 2024	96.22	96.35	96.62	95.43	-0.37	-0.38%
03 Jul 2024	96.59	98.48	98.63	96.19	-0.50	-0.51%
02 Jul 2024	97.09	95.87	97.10	95.73	1.41	1.47%
01 Jul 2024	95.68	97.00	97.04	95.07	-1.02	-1.05%
28 Jun 2024	96.70	95.23	97.03	94.54	1.88	1.98%
27 Jun 2024	94.82	94.94	95.11	93.78	-0.34	-0.36%
26 Jun 2024	95.16	95.03	95.64	94.43	-0.49	-0.51%
25 Jun 2024	95.65	97.00	97.00	95.19	-1.39	-1.43%
24 Jun 2024	97.04	95.03	97.59	95.03	2.01	2.12%
21 Jun 2024	95.03	94.52	96.00	93.56	0.66	0.70%
20 Jun 2024	94.37	92.10	95.03	92.01	2.16	2.34%
18 Jun 2024	92.21	94.00	94.25	91.60	-1.68	-1.79%
17 Jun 2024	93.89	93.58	94.33	91.97	-0.28	-0.30%
14 Jun 2024	94.17	92.68	94.20	92.45	0.53	0.57%
13 Jun 2024	93.64	95.50	95.50	93.15	-1.80	-1.89%
12 Jun 2024	95.44	97.60	97.83	95.37	-1.24	-1.28%
11 Jun 2024	96.68	97.20	97.22	96.25	-0.65	-0.67%
10 Jun 2024	97.33	97.15	97.46	95.85	-0.38	-0.39%
07 Jun 2024	97.71	97.50	99.12	96.81	-0.05	-0.05%
06 Jun 2024	97.76	98.52	99.68	97.62	-0.75	-0.76%
05 Jun 2024	98.51	97.79	98.75	97.06	0.97	0.99%
04 Jun 2024	97.54	98.69	98.95	97.45	-1.54	-1.55%
03 Jun 2024	99.08	101.39	102.10	98.90	-2.77	-2.72%
31 May 2024	101.85	100.95	101.90	99.21	1.28	1.27%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change
52-Week Low Change %
52-Week High Change
52-Week High Change %

Stock Price Average

50 Day Average
50 Day Average Change
50 Day Average Change %
200 Day Average
200 Day Average Change
200 Day Average Change %

Share Statistics

Avg Vol (3 month)
Avg Vol (10 day)
Shares Out standing

Financials

Annualy

Quarterly

	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-12-31	2025-03-31
Amortization Cash Flow		1295042000.0	1262969000.0	1318535000.0	1369328000.0	1355380000.0
Amortization Of Intangibles		1295042000.0	1262969000.0	1318535000.0	1369328000.0	1355380000.0
Asset Impairment Charge		0.0	833075000.0	0.0	0.0
Beginning Cash Position		2089771000.0	2123023000.0	2215606000.0	2256875000.0	2327723000.0
Capital Expenditure		-493216000.0	-615652000.0	-658142000.0	-674917000.0	-657053000.0
Capital Expenditure Reported		-493216000.0	-615652000.0	-658142000.0	-674917000.0	-657053000.0
Cash Dividends Paid		-259726000.0	-273955000.0	-260431000.0	-252811000.0	-250319000.0
Cash Flow From Continuing Financing Activities		-405365000.0	-1376701000.0	2141121000.0	-2766858000.0	-2521686000.0
Cash Flow From Continuing Investing Activities		-2293826000.0	-675537000.0	-4361112000.0	-173891000.0	-198981000.0
Cash Flow From Continuing Operating Activities		2780825000.0	2244040000.0	2248741000.0	3532683000.0	3558228000.0
Change In Account Payable		132785000.0	-17157000.0	51108000.0	107263000.0	163851000.0
Change In Other Current Assets	125852000.0
Change In Other Working Capital		128584000.0	-313333000.0	-345898000.0	338341000.0
Change In Payable		132785000.0	-17157000.0	51108000.0	107263000.0	163851000.0
Change In Payables And Accrued Expense		132785000.0	-17157000.0	51108000.0	107263000.0	163851000.0
Change In Prepaid Assets		-264009000.0	-295980000.0	-289826000.0	-221447000.0	-194225000.0
Change In Receivables		-165543000.0	-111974000.0	-78647000.0	-10443000.0	-98111000.0
Change In Working Capital		-168183000.0	-738444000.0	-663263000.0	213714000.0	209856000.0
Changes In Account Receivables		-165543000.0	-111974000.0	-78647000.0	-10443000.0	-98111000.0
Changes In Cash		81634000.0	191802000.0	28750000.0	591934000.0	837561000.0
Common Stock Dividend Paid		-259726000.0	-273955000.0	-260431000.0	-252811000.0	-250319000.0
Common Stock Payments		-2624278000.0	-2959908000.0	-459497000.0	-1608179000.0	-1254417000.0
Deferred Income Tax		-189050000.0	-315495000.0	-499974000.0	-346228000.0	-305079000.0
Deferred Tax		-189050000.0	-315495000.0	-499974000.0	-346228000.0	-305079000.0
Depreciation		396342000.0	399486000.0	458157000.0	493003000.0	497923000.0
Depreciation Amortization Depletion		1691384000.0	1662455000.0	1776692000.0	1862331000.0	1853303000.0
Depreciation And Amortization		1691384000.0	1662455000.0	1776692000.0	1862331000.0	1853303000.0
Dividend Received CFO		36914000.0	45521000.0	18267000.0	32849000.0	40361000.0
Earnings Losses From Equity Investments		-112353000.0	-85685000.0	-67896000.0	-70499000.0	-72374000.0
Effect Of Exchange Rate Changes		-48382000.0	-99219000.0	12519000.0	-112834000.0	-17009000.0
End Cash Position		2123023000.0	2215606000.0	2256875000.0	2735975000.0	3165284000.0
Financing Cash Flow		-405365000.0	-1376701000.0	2141121000.0	-2766858000.0	-2521686000.0
Free Cash Flow		2287609000.0	1628388000.0	1590599000.0	2857766000.0	2901175000.0
Gain Loss On Sale Of Business		0.0	199094000.0	136744000.0	-273134000.0	-277127000.0
Gain Loss On Sale Of PPE	0.0	51349000.0	30437000.0	5994000.0
Income Tax Paid Supplemental Data		295534000.0	431148000.0	640784000.0	523263000.0
Interest Paid Supplemental Data		335481000.0	350075000.0	603486000.0	618865000.0
Investing Cash Flow		-2293826000.0	-675537000.0	-4361112000.0	-173891000.0	-198981000.0
Issuance Of Debt		7207196000.0	9812289000.0	10336850000.0	9635049000.0	6667037000.0
Long Term Debt Issuance		7057668000.0	9812289000.0	10336850000.0	9635049000.0	6667037000.0
Long Term Debt Payments		-4826769000.0	-7895131000.0	-9099938000.0	-8334846000.0	-8252911000.0
Net Business Purchase And Sale		-1811432000.0	-95427000.0	-3746543000.0	475379000.0	428050000.0
Net Common Stock Issuance		-2624278000.0	-2959908000.0	-459497000.0	-1608179000.0	-1254417000.0
Net Income From Continuing Operations		987864000.0	143313000.0	1028823000.0	1644153000.0	1633863000.0
Net Investment Purchase And Sale		0.0	33046000.0	42135000.0	19008000.0	23383000.0
Net Issuance Payments Of Debt		2380427000.0	2202802000.0	2825453000.0	-510369000.0	-1435821000.0
Net Long Term Debt Issuance		2230899000.0	1917158000.0	1236912000.0	1300203000.0	-1585874000.0
Net Other Financing Charges		48667000.0	-389767000.0	-24749000.0	-438508000.0	375419000.0
Net Other Investing Changes		10822000.0	2496000.0	1438000.0	6639000.0
Net Short Term Debt Issuance		149528000.0	285644000.0	1588541000.0	-1810572000.0	150053000.0
Operating Cash Flow		2780825000.0	2244040000.0	2248741000.0	3532683000.0	3558228000.0
Operating Gains Losses		-61004000.0	113409000.0	68848000.0	-343633000.0	-349501000.0
Other Non Cash Items		211913000.0	220066000.0	213251000.0	224235000.0	229999000.0
Proceeds From Stock Option Exercised		49545000.0	44127000.0	60345000.0	43009000.0	43452000.0
Provisionand Write Offof Assets		90208000.0	116879000.0	97103000.0	81018000.0	81559000.0
Purchase Of Business		-1811432000.0	-95427000.0	-4225610000.0	-487056000.0	-534385000.0
Repayment Of Debt		-4826769000.0	-7895131000.0	-9099938000.0	-8334846000.0	-8252911000.0
Repurchase Of Capital Stock		-2624278000.0	-2959908000.0	-459497000.0	-1608179000.0	-1254417000.0
Sale Of Business		0.0		479067000.0	962435000.0
Sale Of Investment		0.0	33046000.0	42135000.0	19008000.0	23383000.0
Short Term Debt Issuance		149528000.0	285644000.0	1588541000.0
Stock Based Compensation		180779000.0	163261000.0	208994000.0	164244000.0	163867000.0

India

Japan

Hong Kong

France

United States

Australia

United Kingdom

Germany

Singapore

India

United States

Holidays

India

United States

India

Historical Data

- CAGR 12.09%

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