- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 15.96%

- CAGR 13.26%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1980				12.20% 0.46	-2.17% 0.45	11.11% 0.5	30.00% 0.65	43.08% 0.93	-7.53% 0.86	29.07% 1.11	-1.80% 1.09	3.67% 1.13		0.46
1981	-18.58% 0.92	14.13% 1.05	13.33% 1.19	-0.84% 1.18	1.69% 1.2	-9.17% 1.09	2.75% 1.12	-10.71% 1	-17.00% 0.83	6.02% 0.88	7.95% 0.95	-12.63% 0.83	-26.55%	0.52
1982	-10.84% 0.74	-10.81% 0.66	-1.52% 0.65	-3.08% 0.63	0.00% 0.63	1.59% 0.64	-28.12% 0.46	8.70% 0.5	-6.00% 0.47	10.64% 0.52	36.54% 0.71	-7.04% 0.66	-20.48%	0.59
1983	-4.55% 0.63	-6.35% 0.59	-6.78% 0.55	7.27% 0.59	6.78% 0.63	-4.76% 0.6	-1.67% 0.59	-5.08% 0.56	0.00% 0.56	-7.14% 0.52	-7.69% 0.48	0.00% 0.48	-27.27%	0.67
1984	4.17% 0.5	-16.00% 0.42	19.05% 0.5	-8.00% 0.46	-10.87% 0.41	-4.88% 0.39	-7.69% 0.36	-2.78% 0.35	-2.86% 0.34	5.88% 0.36	2.78% 0.37	-21.62% 0.29	-39.58%	0.76
1985	31.03% 0.38	-5.26% 0.36	2.78% 0.37	0.00% 0.37	-10.81% 0.33	6.06% 0.35	-2.86% 0.34	-8.82% 0.31	-6.45% 0.29	6.90% 0.31	-3.23% 0.3	36.67% 0.41	41.38%	0.86
1986	-4.88% 0.39	-7.69% 0.36	0.00% 0.36	19.44% 0.43	13.95% 0.49	-2.04% 0.48	-10.42% 0.43	-4.65% 0.41	-4.88% 0.39	15.38% 0.45	8.89% 0.49	-4.08% 0.47	14.63%	0.97
1987	0.00% 0.47	10.64% 0.52	0.00% 0.52	0.00% 0.52	-3.85% 0.5	4.00% 0.52	59.62% 0.83	-8.43% 0.76	-2.63% 0.74	-6.76% 0.69	10.14% 0.76	21.05% 0.92	95.74%	1.10
1988	-5.43% 0.87	-1.15% 0.86	0.00% 0.86	-4.65% 0.82	-1.22% 0.81	22.22% 0.99	21.21% 1.2	-15.83% 1.01	0.99% 1.02	4.90% 1.07	7.48% 1.15	3.48% 1.19	29.35%	1.25
1989	-1.68% 1.17	5.98% 1.24	5.65% 1.31	3.82% 1.36	2.94% 1.4	-2.14% 1.37	-2.19% 1.34	-3.73% 1.29	-3.10% 1.25	-6.40% 1.17	23.93% 1.45	-2.76% 1.41	18.49%	1.42
1990	17.02% 1.65	15.76% 1.91	8.90% 2.08	-4.81% 1.98	29.80% 2.57	-5.45% 2.43	-1.65% 2.39	-18.41% 1.95	-3.08% 1.89	2.65% 1.94	30.41% 2.53	4.35% 2.64	87.23%	1.61
1991	20.83% 3.19	28.53% 4.1	-9.76% 3.7	7.57% 3.98	19.60% 4.76	-2.31% 4.65	3.44% 4.81	17.67% 5.66	0.88% 5.71	-12.26% 5.01	-3.59% 4.83	15.53% 5.58	111.36%	1.82
1992	13.98% 6.36	9.75% 6.98	-10.03% 6.28	-11.15% 5.58	-10.22% 5.01	-3.59% 4.83	0.00% 4.83	9.11% 5.27	14.23% 6.02	0.50% 6.05	-6.94% 5.63	-0.89% 5.58	0.00%	2.06
1993	1.43% 5.66	6.01% 6	-4.00% 5.76	-6.60% 5.38	-5.76% 5.07	-10.26% 4.55	-7.47% 4.21	20.43% 5.07	-5.13% 4.81	1.66% 4.89	5.11% 5.14	-3.89% 4.94	-11.47%	2.33
1994	7.69% 5.32	-5.26% 5.04	-1.59% 4.96	-11.90% 4.37	-13.73% 3.77	12.47% 4.24	0.47% 4.26	17.61% 5.01	0.60% 5.04	-12.30% 4.42	-11.09% 3.93	-2.54% 3.83	-22.47%	2.64
1995	1.31% 3.88	5.15% 4.08	-0.49% 4.06	0.49% 4.08	10.78% 4.52	0.66% 4.55	5.05% 4.78	9.83% 5.25	-2.10% 5.14	-12.06% 4.52	10.40% 4.99	3.61% 5.17	34.99%	2.99
1996	8.90% 5.63	4.62% 5.89	-0.85% 5.84	-1.71% 5.74	-3.14% 5.56	-1.98% 5.45	-23.67% 4.16	16.11% 4.83	-3.73% 4.65	-1.51% 4.58	8.95% 4.99	-2.00% 4.89	-5.42%	3.39
1997	17.38% 5.74	-7.32% 5.32	-4.70% 5.07	3.94% 5.27	5.50% 5.56	0.00% 5.56	4.14% 5.79	14.51% 6.63	-4.52% 6.33	-11.85% 5.58	-1.97% 5.47	-4.02% 5.25	7.36%	3.84
1998	6.10% 5.57	11.13% 6.19	8.08% 6.69	3.14% 6.9	-3.77% 6.64	0.00% 6.64	-8.58% 6.07	-13.18% 5.27	21.63% 6.41	5.30% 6.75	15.41% 7.79	8.22% 8.43	60.57%	4.35
1999	2.85% 8.67	-5.65% 8.18	-0.24% 8.16	0.00% 8.16	-5.76% 7.69	2.21% 7.86	-9.54% 7.11	-4.08% 6.82	-1.47% 6.72	9.23% 7.34	-11.44% 6.5	3.38% 6.72	-20.28%	4.93
2000	-9.23% 6.1	-4.92% 5.8	13.62% 6.59	-1.67% 6.48	6.17% 6.88	-1.74% 6.76	9.17% 7.38	6.50% 7.86	6.11% 8.34	2.64% 8.56	4.67% 8.96	6.58% 9.55	42.11%	5.58
2001	3.35% 9.87	17.83% 11.63	3.10% 11.99	13.68% 13.63	13.21% 15.43	-12.57% 13.49	-10.23% 12.11	0.08% 12.12	6.44% 12.9	5.04% 13.55	5.24% 14.26	-4.28% 13.65	42.93%	6.32
2002	-3.08% 13.23	5.44% 13.95	5.66% 14.74	10.72% 16.32	-2.70% 15.88	-9.45% 14.38	-0.21% 14.35	-2.72% 13.96	-8.52% 12.77	-1.88% 12.53	19.87% 15.02	-2.00% 14.72	7.84%	7.16
2003	4.55% 15.39	2.08% 15.71	10.57% 17.37	-2.01% 17.02	-5.11% 16.15	7.93% 17.43	4.02% 18.13	6.84% 19.37	-3.72% 18.65	2.73% 19.16	-0.84% 19	4.53% 19.86	34.92%	8.11
2004	-6.55% 18.56	-1.67% 18.25	1.10% 18.45	-6.50% 17.25	6.96% 18.45	-11.71% 16.29	1.47% 16.53	-2.18% 16.17	-2.04% 15.84	6.31% 16.84	12.89% 19.01	3.95% 19.76	-0.50%	9.19
2005	6.33% 21.01	10.19% 23.15	-7.26% 21.47	-6.15% 20.15	7.94% 21.75	6.99% 23.27	4.64% 24.35	6.00% 25.81	7.98% 27.87	-5.38% 26.37	1.90% 26.87	4.47% 28.07	42.05%	10.41
2006	22.84% 34.48	2.84% 35.46	1.16% 35.87	-4.66% 34.2	-5.64% 32.27	2.08% 32.94	4.19% 34.32	4.95% 36.02	-14.19% 30.91	1.07% 31.24	11.04% 34.69	-2.80% 33.72	20.13%	11.79
2007	11.06% 37.45	-0.29% 37.34	3.35% 38.59	8.08% 41.71	14.91% 47.93	-0.75% 47.57	7.17% 50.98	7.24% 54.67	14.36% 62.52	15.31% 72.09	-3.88% 69.29	14.13% 79.08	134.52%	13.35
2008	-20.14% 63.15	5.16% 66.41	-8.34% 60.87	17.32% 71.41	9.79% 78.4	-14.86% 66.75	-4.16% 63.97	-4.55% 61.06	-26.43% 44.92	-32.93% 30.13	22.90% 37.03	7.45% 39.79	-49.68%	15.12
2009	-19.60% 31.99	-12.75% 27.91	14.58% 31.98	-1.63% 31.46	12.78% 35.48	-1.89% 34.81	-2.61% 33.9	7.32% 36.38	4.48% 38.01	-7.97% 34.98	-17.27% 28.94	7.50% 31.11	-21.81%	17.12
2010	0.48% 31.26	2.66% 32.09	16.48% 37.38	6.71% 39.89	-13.41% 34.54	-12.74% 30.14	0.36% 30.25	-5.16% 28.69	11.57% 32.01	-0.22% 31.94	-0.28% 31.85	19.06% 37.92	21.89%	19.39
2011	12.05% 42.49	-2.54% 41.41	2.73% 42.54	-3.55% 41.03	-7.14% 38.1	-6.12% 35.77	-9.51% 32.37	-4.85% 30.8	-13.28% 26.71	20.14% 32.09	7.07% 34.36	-2.30% 33.57	-11.47%	21.96
2012	10.28% 37.02	3.27% 38.23	-4.00% 36.7	-1.23% 36.25	-18.95% 29.38	6.60% 31.32	1.85% 31.9	2.54% 32.71	2.23% 33.44	-4.55% 31.92	6.08% 33.86	3.99% 35.21	4.89%	24.87
2013	13.01% 39.79	1.53% 40.4	15.15% 46.52	-10.25% 41.75	12.96% 47.16	-3.31% 45.6	7.39% 48.97	-1.55% 48.21	-0.19% 48.12	4.55% 50.31	-1.73% 49.44	5.38% 52.1	47.97%	28.17
2014	-3.61% 50.22	-0.10% 50.17	4.68% 52.52	-9.12% 47.73	-4.57% 45.55	-3.25% 44.07	-4.63% 42.03	6.09% 44.59	-9.44% 40.38	-2.80% 39.25	-2.11% 38.42	-3.77% 36.97	-29.04%	31.91
2015	-14.77% 31.51	16.41% 36.68	1.83% 37.35	-5.09% 35.45	0.93% 35.78	-6.09% 33.6	3.69% 34.84	-4.05% 33.43	-7.39% 30.96	7.24% 33.2	9.97% 36.51	-4.96% 34.7	-6.14%	36.14
2016	-6.48% 32.45	-1.48% 31.97	12.67% 36.02	2.36% 36.87	13.72% 41.93	-1.74% 41.2	7.45% 44.27	-1.56% 43.58	-1.84% 42.78	-0.28% 42.66	20.23% 51.29	-8.07% 47.15	35.88%	40.93
2017	2.71% 48.43	-3.65% 46.66	-2.01% 45.72	-0.63% 45.43	-4.56% 43.36	3.76% 44.99	-3.07% 43.61	3.35% 45.07	6.94% 48.2	-0.10% 48.15	12.75% 54.29	0.50% 54.56	15.72%	46.36
2018	5.30% 57.45	-12.08% 50.51	-3.13% 48.93	-1.80% 48.05	11.55% 53.6	-2.01% 52.52	6.51% 55.94	7.49% 60.13	5.24% 63.28	-1.85% 62.11	-12.54% 54.32	-10.97% 48.36	-11.36%	52.51
2019	10.84% 53.6	13.86% 61.03	1.90% 62.19	3.67% 64.47	-3.40% 62.28	12.07% 69.8	-2.22% 68.25	7.69% 73.5	2.97% 75.68	2.27% 77.4	-1.59% 76.17	-2.46% 74.3	53.64%	59.47
2020	3.01% 76.54	-0.21% 76.38	-14.15% 65.57	4.39% 68.45	1.53% 69.5	0.92% 70.14	0.66% 70.6	5.76% 74.67	2.76% 76.73	2.41% 78.58	13.51% 89.2	1.04% 90.13	21.31%	67.36
2021	-7.34% 83.51	13.99% 95.19	12.33% 106.93	3.36% 110.52	6.33% 117.52	-6.09% 110.36	1.37% 111.87	-0.21% 111.63	-1.80% 109.62	5.96% 116.15	1.52% 117.92	-2.34% 115.16	27.77%	76.29
2022	-6.50% 107.68	-5.52% 101.74	12.04% 113.99	0.54% 114.6	1.12% 115.88	-9.25% 105.16	8.00% 113.57	-9.26% 103.05	-12.92% 89.74	6.20% 95.3	9.83% 104.67	-5.11% 99.32	-13.75%	86.41
2023	2.89% 102.19	-3.28% 98.84	-1.66% 97.2	-1.75% 95.5	-5.07% 90.66	8.47% 98.34	5.48% 103.73	7.51% 111.52	1.25% 112.91	-2.35% 110.26	-4.59% 105.2	2.05% 107.36	8.10%	97.87
2024	3.84% 111.48	8.81% 121.3	4.83% 127.16	-6.64% 118.72	-2.91% 115.26	0.26% 115.56	4.75% 121.05	3.10% 124.8	3.85% 129.6	7.40% 139.19	0.46% 139.83	-5.39% 132.3	23.23%	110.85
2025	4.87% 138.74	-8.58% 126.84	-5.64% 119.69	2.41% 122.57	3.04% 126.3								-4.54%	125.55

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	0.32	23 May 2025
Cash Dividend	0.32	21 Feb 2025
Cash Dividend	0.29	25 Oct 2024
Cash Dividend	0.24	26 Jul 2024
Cash Dividend	0.24	23 May 2024
Cash Dividend	0.22	27 Jul 2023
Cash Dividend	0.22	25 May 2023
Cash Dividend	0.22	23 Feb 2023
Cash Dividend	0.19	29 Sep 2022
Cash Dividend	0.19	26 May 2022
Cash Dividend	0.17	14 Oct 2021
Cash Dividend	0.17	29 Jul 2021
Cash Dividend	0.17	27 May 2021
Cash Dividend	0.18	25 Feb 2021
Cash Dividend	0.16	01 Oct 2020
Cash Dividend	0.16	23 Jul 2020
Cash Dividend	0.16	19 May 2020
Cash Dividend	0.16	30 Jan 2020
Cash Dividend	0.14	03 Oct 2019
Cash Dividend	0.14	25 Jul 2019
Cash Dividend	0.14	16 May 2019
Cash Dividend	0.14	14 Feb 2019
Cash Dividend	0.12	02 Aug 2018
Cash Dividend	0.13	17 May 2018
Cash Dividend	0.12	02 Aug 2017
Cash Dividend	0.12	15 Feb 2017

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	101:100	16 May 2025
Split	1197:1000	30 Sep 2024
Split	2:1	16 Mar 2007
Split	2:1	02 Apr 2002
Split	2:1	29 May 1991
Split	2:1	03 Apr 1990
Split	3:2	17 Mar 1981

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
30 May 2025	126.30	126.02	126.99	124.92	0.28	0.22%
29 May 2025	126.02	126.71	127.02	125.43	-0.68	-0.54%
28 May 2025	126.70	129.11	129.26	126.48	-1.96	-1.52%
27 May 2025	128.66	127.11	128.67	126.32	2.81	2.23%
23 May 2025	125.85	125.00	126.35	125.00	-0.96	-0.76%
22 May 2025	126.81	126.20	127.63	125.61	0.50	0.40%
21 May 2025	126.31	127.37	128.56	126.07	-1.81	-1.41%
20 May 2025	128.12	128.29	129.26	127.67	-0.73	-0.57%
19 May 2025	128.85	128.98	129.66	128.48	-0.32	-0.25%
16 May 2025	129.17	128.37	129.70	127.78	1.65	1.29%
15 May 2025	127.52	125.17	127.70	125.16	2.55	2.04%
14 May 2025	124.97	121.46	125.50	121.21	-0.71	-0.56%
13 May 2025	125.68	126.50	127.01	125.62	-0.57	-0.45%
12 May 2025	126.25	125.02	126.47	124.08	4.71	3.88%
09 May 2025	121.54	121.92	122.13	119.99	-0.19	-0.16%
08 May 2025	121.73	119.39	122.72	118.33	3.62	3.06%
07 May 2025	118.11	119.36	119.45	116.87	-0.18	-0.15%
06 May 2025	118.29	116.76	122.98	116.20	-7.09	-5.65%
05 May 2025	125.38	124.88	125.58	124.31	-0.05	-0.04%
02 May 2025	125.43	124.51	126.23	123.50	2.36	1.92%
01 May 2025	123.07	123.14	124.14	121.20	0.50	0.41%
30 Apr 2025	122.57	121.98	123.03	120.35	-0.11	-0.09%
29 Apr 2025	122.68	121.20	123.10	121.20	1.48	1.22%
28 Apr 2025	121.20	120.67	122.28	119.70	0.83	0.69%
25 Apr 2025	120.37	121.14	121.56	119.92	-0.75	-0.62%
24 Apr 2025	121.12	117.88	121.69	117.11	3.10	2.63%
23 Apr 2025	118.02	119.82	121.27	117.45	0.80	0.68%
22 Apr 2025	117.22	115.69	117.60	115.26	2.69	2.35%
21 Apr 2025	114.53	115.84	116.80	113.14	-1.53	-1.32%
17 Apr 2025	116.06	115.73	117.36	115.40	0.63	0.55%
16 Apr 2025	115.43	115.97	117.15	114.73	-0.92	-0.79%
15 Apr 2025	116.35	116.97	117.80	116.24	-0.36	-0.31%
14 Apr 2025	116.71	117.43	117.46	115.25	1.32	1.14%
11 Apr 2025	115.39	113.20	115.67	111.26	1.68	1.48%
10 Apr 2025	113.71	114.98	116.26	111.03	-3.66	-3.12%
09 Apr 2025	117.37	108.18	117.74	107.32	7.68	7.00%
08 Apr 2025	109.69	113.44	113.86	107.88	-0.27	-0.25%
07 Apr 2025	109.96	108.47	113.30	105.18	-0.39	-0.35%
04 Apr 2025	110.35	114.32	114.98	109.80	-6.96	-5.93%
03 Apr 2025	117.31	118.81	119.48	117.02	-5.98	-4.85%
02 Apr 2025	123.29	119.36	123.54	119.25	2.52	2.09%
01 Apr 2025	120.77	119.64	120.99	118.70	1.08	0.90%
31 Mar 2025	119.69	119.05	120.32	117.50	-0.33	-0.27%
28 Mar 2025	120.02	122.24	122.50	119.54	-2.20	-1.80%
27 Mar 2025	122.22	122.80	123.64	121.29	-0.52	-0.42%
26 Mar 2025	122.74	122.68	123.87	121.98	0.34	0.28%
25 Mar 2025	122.40	122.12	123.30	121.41	0.43	0.35%
24 Mar 2025	121.97	120.89	122.16	120.44	1.92	1.60%
21 Mar 2025	120.05	119.54	120.20	118.34	-0.63	-0.52%
20 Mar 2025	120.68	121.90	122.63	120.40	-2.34	-1.90%
19 Mar 2025	123.02	121.57	123.14	121.35	1.73	1.43%
18 Mar 2025	121.29	121.27	122.09	120.33	-0.26	-0.21%
17 Mar 2025	121.55	120.21	122.27	119.95	0.71	0.59%
14 Mar 2025	120.84	119.48	121.32	118.68	2.76	2.34%
13 Mar 2025	118.08	120.23	121.01	117.53	-2.42	-2.01%
12 Mar 2025	120.50	121.22	122.12	120.29	-0.46	-0.38%
11 Mar 2025	120.96	122.39	123.43	120.57	-1.40	-1.14%
10 Mar 2025	122.36	122.39	124.69	121.35	-0.94	-0.76%
07 Mar 2025	123.30	121.58	123.69	121.15	0.92	0.75%
06 Mar 2025	122.38	121.90	123.02	121.27	-0.76	-0.62%
05 Mar 2025	123.14	121.30	124.00	121.30	1.64	1.35%
04 Mar 2025	121.50	122.58	123.57	120.51	-2.42	-1.95%
03 Mar 2025	123.92	127.47	128.30	123.62	-2.92	-2.30%
28 Feb 2025	126.84	125.81	127.08	125.34	1.55	1.24%
27 Feb 2025	125.29	125.51	127.21	125.10	0.14	0.11%
26 Feb 2025	125.15	125.49	126.64	124.65	-0.74	-0.59%
25 Feb 2025	125.89	127.69	128.38	124.49	-1.23	-0.97%
24 Feb 2025	127.12	128.63	128.63	126.76	-0.66	-0.52%
21 Feb 2025	127.78	128.82	129.12	127.05	-1.06	-0.82%
20 Feb 2025	128.84	128.64	129.94	127.44	-0.27	-0.21%
19 Feb 2025	129.11	128.71	129.16	127.04	-0.03	-0.02%
18 Feb 2025	129.14	128.71	130.47	127.83	1.54	1.21%
14 Feb 2025	127.60	129.48	129.49	127.11	-1.46	-1.13%
13 Feb 2025	129.06	129.52	130.13	128.26	0.01	0.01%
12 Feb 2025	129.05	130.46	131.50	128.81	-2.85	-2.16%
11 Feb 2025	131.90	132.63	132.80	130.21	-1.16	-0.87%
10 Feb 2025	133.06	133.17	134.33	132.40	0.46	0.35%
07 Feb 2025	132.60	132.77	134.01	131.68	0.44	0.33%
06 Feb 2025	132.16	131.25	133.62	130.36	1.20	0.92%
05 Feb 2025	130.96	133.89	133.91	128.71	-1.70	-1.28%
04 Feb 2025	132.66	139.07	143.53	132.09	-4.75	-3.46%
03 Feb 2025	137.41	136.56	139.05	135.82	-1.33	-0.96%
31 Jan 2025	138.74	138.65	139.15	136.55	0.30	0.22%
30 Jan 2025	138.44	136.34	138.92	136.04	2.54	1.87%
29 Jan 2025	135.90	136.26	137.64	135.73	-0.13	-0.10%
28 Jan 2025	136.03	136.65	138.52	136.01	-0.08	-0.06%
27 Jan 2025	136.11	139.28	139.89	135.55	-3.51	-2.51%
24 Jan 2025	139.62	140.08	140.17	139.03	-0.56	-0.40%
23 Jan 2025	140.18	140.12	140.69	138.14	-0.06	-0.04%
22 Jan 2025	140.24	139.90	140.65	138.78	0.41	0.29%
21 Jan 2025	139.83	138.61	140.82	138.07	1.95	1.41%
17 Jan 2025	137.88	137.73	138.71	136.75	0.92	0.67%
16 Jan 2025	136.96	134.92	137.26	134.49	2.09	1.55%
15 Jan 2025	134.87	135.50	135.72	134.20	1.06	0.79%
14 Jan 2025	133.81	133.23	134.52	132.55	0.86	0.65%
13 Jan 2025	132.95	130.88	133.13	130.42	1.91	1.46%
10 Jan 2025	131.04	130.60	131.62	129.74	-0.74	-0.56%
08 Jan 2025	131.78	130.03	132.21	129.47	1.24	0.95%
07 Jan 2025	130.54	131.42	131.95	129.75	-1.01	-0.77%
06 Jan 2025	131.55	132.15	133.04	131.19	-0.93	-0.70%
03 Jan 2025	132.48	131.36	132.78	131.30	0.84	0.64%
02 Jan 2025	131.64	133.51	134.23	131.21	-0.66	-0.50%
31 Dec 2024	132.30	132.71	133.04	131.55	0.12	0.09%
30 Dec 2024	132.18	132.48	132.78	131.15	-1.55	-1.16%
27 Dec 2024	133.73	133.72	135.18	132.54	-1.16	-0.86%
26 Dec 2024	134.89	134.53	135.04	133.96	0.24	0.18%
24 Dec 2024	134.65	133.67	134.78	133.34	0.71	0.53%
23 Dec 2024	133.94	133.97	134.76	132.62	-0.47	-0.35%
20 Dec 2024	134.41	131.61	134.68	131.60	1.68	1.27%
19 Dec 2024	132.73	132.01	134.96	131.52	1.48	1.13%
18 Dec 2024	131.25	133.47	134.58	131.04	-2.08	-1.56%
17 Dec 2024	133.33	135.40	135.89	132.73	-2.55	-1.88%
16 Dec 2024	135.88	135.58	136.98	135.24	0.25	0.18%
13 Dec 2024	135.63	134.49	135.72	134.15	0.96	0.71%
12 Dec 2024	134.67	133.63	135.69	132.80	0.89	0.67%
11 Dec 2024	133.78	135.94	136.45	133.75	-0.95	-0.71%
10 Dec 2024	134.73	134.82	135.91	133.05	-0.07	-0.05%
09 Dec 2024	134.80	136.62	137.55	134.39	-1.67	-1.22%
06 Dec 2024	136.47	136.87	137.98	136.44	0.09	0.07%
05 Dec 2024	136.38	137.02	137.48	135.82	-0.61	-0.45%
04 Dec 2024	136.99	136.34	137.71	135.97	0.36	0.26%
03 Dec 2024	136.63	138.35	138.71	136.36	-1.86	-1.34%
02 Dec 2024	138.49	139.85	139.85	137.95	-1.34	-0.96%
29 Nov 2024	139.83	139.83	140.50	138.81	0.02	0.01%
27 Nov 2024	139.81	139.60	141.39	138.86	0.51	0.37%
26 Nov 2024	139.30	137.92	139.37	136.82	1.38	1.00%
25 Nov 2024	137.92	136.39	141.83	135.68	1.92	1.41%
22 Nov 2024	136.00	135.16	136.86	134.03	1.91	1.42%
21 Nov 2024	134.09	131.73	134.91	130.93	2.90	2.21%
20 Nov 2024	131.19	134.08	134.29	130.57	-1.01	-0.76%
19 Nov 2024	132.20	135.49	138.12	129.79	-6.76	-4.86%
18 Nov 2024	138.96	139.09	140.44	138.16	0.34	0.25%
15 Nov 2024	138.62	138.83	139.88	137.51	-0.60	-0.43%
14 Nov 2024	139.22	147.04	147.87	138.49	-8.55	-5.79%
13 Nov 2024	147.77	146.22	149.05	145.90	2.12	1.46%
12 Nov 2024	145.65	145.54	146.28	144.92	0.22	0.15%
11 Nov 2024	145.43	146.07	146.89	145.04	0.45	0.31%
08 Nov 2024	144.98	143.56	145.36	142.82	1.56	1.09%
07 Nov 2024	143.42	145.64	145.91	143.12	-2.74	-1.87%
06 Nov 2024	146.16	144.98	147.42	144.27	5.87	4.18%
05 Nov 2024	140.29	138.61	140.34	138.61	1.83	1.32%
04 Nov 2024	138.46	138.44	139.69	137.90	0.22	0.16%
01 Nov 2024	138.24	139.99	140.47	138.02	-0.95	-0.68%
31 Oct 2024	139.19	139.50	140.59	138.89	-0.81	-0.58%
30 Oct 2024	140.00	141.27	142.60	139.97	-1.42	-1.00%
29 Oct 2024	141.42	139.65	142.13	138.92	1.62	1.16%
28 Oct 2024	139.80	139.80	140.25	139.15	0.67	0.48%
25 Oct 2024	139.13	140.99	140.99	138.51	-1.22	-0.87%
24 Oct 2024	140.35	140.16	140.93	139.01	0.37	0.26%
23 Oct 2024	139.98	140.08	140.95	139.50	-0.37	-0.26%
22 Oct 2024	140.35	141.97	141.97	139.96	-1.77	-1.25%
21 Oct 2024	142.12	142.49	143.13	141.61	-0.36	-0.25%
18 Oct 2024	142.48	142.20	142.53	140.72	0.80	0.56%
17 Oct 2024	141.68	140.20	142.03	139.20	1.85	1.32%
16 Oct 2024	139.83	137.05	140.26	137.05	2.86	2.09%
15 Oct 2024	136.97	138.12	138.33	136.82	-0.98	-0.71%
14 Oct 2024	137.95	137.11	138.47	136.65	0.86	0.63%
11 Oct 2024	137.09	135.54	137.38	135.51	1.68	1.24%
10 Oct 2024	135.41	135.68	135.85	134.48	-0.51	-0.38%
09 Oct 2024	135.92	135.95	136.67	135.16	-0.07	-0.05%
08 Oct 2024	135.99	136.83	137.15	134.87	-0.61	-0.45%
07 Oct 2024	136.60	138.31	138.31	136.07	-2.05	-1.48%
04 Oct 2024	138.65	139.62	139.86	135.99	1.12	0.81%
03 Oct 2024	137.53	133.09	137.67	133.09	3.79	2.83%
02 Oct 2024	133.74	130.76	134.24	129.68	2.98	2.28%
01 Oct 2024	130.76	129.63	130.88	128.38	1.16	0.90%
30 Sep 2024	129.60	129.88	130.92	127.44	0.95	0.74%
27 Sep 2024	128.65	128.17	129.29	127.32	0.76	0.59%
26 Sep 2024	127.89	128.16	128.89	127.23	0.44	0.35%
25 Sep 2024	127.45	125.20	127.51	124.79	3.00	2.41%
24 Sep 2024	124.45	122.76	124.57	122.76	1.76	1.43%
23 Sep 2024	122.69	123.25	123.96	122.34	-0.26	-0.21%
20 Sep 2024	122.95	122.82	123.01	122.07	-0.68	-0.55%
19 Sep 2024	123.63	121.80	124.10	120.63	3.25	2.70%
18 Sep 2024	120.38	120.51	120.76	118.39	0.49	0.41%
17 Sep 2024	119.89	119.94	121.38	119.36	0.13	0.11%
16 Sep 2024	119.76	119.75	120.01	118.09	0.68	0.57%
13 Sep 2024	119.08	118.28	120.01	118.27	1.21	1.03%
12 Sep 2024	117.87	117.50	117.91	116.48	0.46	0.39%
11 Sep 2024	117.41	117.94	118.02	115.62	-0.99	-0.84%
10 Sep 2024	118.40	119.82	119.82	118.03	-1.16	-0.97%
09 Sep 2024	119.56	117.91	120.28	117.57	2.18	1.86%
06 Sep 2024	117.38	119.25	120.28	117.25	-1.68	-1.41%
05 Sep 2024	119.06	121.88	122.28	118.93	-2.39	-1.97%
04 Sep 2024	121.45	121.33	122.07	120.72	-0.27	-0.22%
03 Sep 2024	121.72	124.30	124.80	121.18	-3.08	-2.47%
30 Aug 2024	124.80	124.34	125.04	123.21	0.73	0.59%
29 Aug 2024	124.07	124.26	124.96	123.75	0.46	0.37%
28 Aug 2024	123.61	124.07	124.49	123.08	-0.45	-0.36%
27 Aug 2024	124.06	124.05	124.32	123.58	-0.05	-0.04%
26 Aug 2024	124.11	123.92	125.56	123.73	0.86	0.70%
23 Aug 2024	123.25	123.50	124.03	122.59	0.32	0.26%
22 Aug 2024	122.93	122.69	123.49	122.19	0.15	0.12%
21 Aug 2024	122.78	122.45	122.89	122.05	0.81	0.66%
20 Aug 2024	121.97	122.16	122.63	121.24	-0.49	-0.40%
19 Aug 2024	122.46	121.67	122.77	121.49	0.94	0.77%
16 Aug 2024	121.52	121.11	122.10	121.03	0.23	0.19%
15 Aug 2024	121.29	120.96	121.76	120.41	1.36	1.13%
14 Aug 2024	119.93	119.13	120.57	118.25	0.78	0.65%
13 Aug 2024	119.15	119.05	119.71	118.20	0.46	0.39%
12 Aug 2024	118.69	118.94	119.14	117.72	-0.01	-0.01%
09 Aug 2024	118.70	117.74	119.29	116.79	1.03	0.88%
08 Aug 2024	117.67	115.97	118.56	115.57	2.35	2.04%
07 Aug 2024	115.32	116.57	118.04	115.28	-1.05	-0.90%
06 Aug 2024	116.37	115.92	118.47	113.78	0.46	0.40%
05 Aug 2024	115.91	115.06	116.99	114.05	-1.74	-1.48%
02 Aug 2024	117.65	119.23	119.23	116.92	-2.09	-1.75%
01 Aug 2024	119.74	121.49	121.64	118.46	-1.31	-1.08%
31 Jul 2024	121.05	121.77	122.65	120.49	0.13	0.11%
30 Jul 2024	120.92	121.03	121.97	120.84	0.32	0.27%
29 Jul 2024	120.60	121.35	121.79	120.36	-0.15	-0.12%
26 Jul 2024	120.75	121.36	122.33	120.18	0.25	0.21%
25 Jul 2024	120.50	119.05	122.08	118.96	2.28	1.93%
24 Jul 2024	118.22	124.98	125.18	118.16	-6.91	-5.52%
23 Jul 2024	125.13	123.43	125.21	123.08	1.52	1.23%
22 Jul 2024	123.61	123.00	123.66	122.17	1.28	1.05%
19 Jul 2024	122.33	123.42	124.12	121.62	-0.71	-0.58%
18 Jul 2024	123.04	124.05	126.03	122.33	-0.66	-0.53%
17 Jul 2024	123.70	124.31	125.80	123.70	-0.98	-0.79%
16 Jul 2024	124.68	120.23	124.70	119.94	4.99	4.17%
15 Jul 2024	119.69	119.11	120.19	118.98	0.64	0.54%
12 Jul 2024	119.05	117.63	119.60	117.09	2.33	2.00%
11 Jul 2024	116.72	115.05	116.82	114.63	2.10	1.83%
10 Jul 2024	114.62	113.05	114.68	112.44	1.76	1.56%
09 Jul 2024	112.86	113.75	113.90	112.78	-1.01	-0.89%
08 Jul 2024	113.87	113.53	114.37	113.49	0.77	0.68%
05 Jul 2024	113.10	113.55	113.66	111.04	-1.45	-1.27%
03 Jul 2024	114.55	113.55	114.97	113.49	0.59	0.52%
02 Jul 2024	113.96	114.40	114.40	113.25	-0.43	-0.38%
01 Jul 2024	114.39	115.75	115.97	113.87	-1.17	-1.01%
28 Jun 2024	115.56	115.80	117.23	114.78	0.21	0.18%
27 Jun 2024	115.35	115.47	115.92	114.48	0.32	0.28%
26 Jun 2024	115.03	114.97	115.50	114.44	-0.71	-0.61%
25 Jun 2024	115.74	117.37	117.52	115.07	-1.79	-1.52%
24 Jun 2024	117.53	116.86	118.16	116.36	0.93	0.80%
21 Jun 2024	116.60	116.63	117.26	115.21	-0.19	-0.16%
20 Jun 2024	116.79	116.63	117.18	116.17	0.16	0.14%
18 Jun 2024	116.63	116.56	117.22	116.23	0.22	0.19%
17 Jun 2024	116.41	114.15	116.57	113.90	2.10	1.84%
14 Jun 2024	114.31	114.53	115.52	113.22	-0.82	-0.71%
13 Jun 2024	115.13	115.55	115.55	113.66	-0.52	-0.45%
12 Jun 2024	115.65	116.13	116.63	114.91	0.27	0.23%
11 Jun 2024	115.38	115.32	115.41	114.16	-0.44	-0.38%
10 Jun 2024	115.82	114.83	115.93	114.62	0.80	0.70%
07 Jun 2024	115.02	114.39	116.29	114.30	0.63	0.55%
06 Jun 2024	114.39	113.79	114.57	113.20	0.00	0.00%
05 Jun 2024	114.39	114.58	115.06	113.22	-0.27	-0.24%
04 Jun 2024	114.66	113.87	114.70	112.88	0.53	0.46%
03 Jun 2024	114.13	115.33	115.37	112.84	-1.13	-0.98%
31 May 2024	115.26	114.01	115.42	112.78	1.63	1.43%

Data Source: Yahoo

Trading Information

Stock Price History

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

Stock Price Average

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

Share Statistics

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

Financials

Annualy

Quarterly

	2020-09-30	2021-09-30	2022-09-30	2023-09-30	2024-09-30	2025-03-31
Amortization Cash Flow		149776000.0	198602000.0	203906000.0	209507000.0	182445000.0
Amortization Of Intangibles		149776000.0	198602000.0	203906000.0	209507000.0	182445000.0
Asset Impairment Charge		40640000.0	78292000.0	48163000.0	3000000.0
Beginning Cash Position		862424000.0	1026575000.0	1154207000.0	929445000.0	1034515000.0
Capital Expenditure		-92814000.0	-127615000.0	-137486000.0	-121114000.0	-103609000.0
Cash Dividends Paid		-107188000.0	-115948000.0	-128420000.0	-142779000.0	-148520000.0
Cash Flow From Continuing Financing Activities		798983000.0	320234000.0	-1086410000.0	-751637000.0	-414207000.0
Cash Flow From Continuing Investing Activities		-1380743000.0	-538419000.0	-145663000.0	-127190000.0	-94230000.0
Cash Flow From Continuing Operating Activities		726276000.0	474709000.0	974763000.0	1054673000.0	690160000.0
Change In Account Payable		-165502000.0	87402000.0	166194000.0	81469000.0	33318000.0
Change In Accrued Expense		-252305000.0	-552036000.0	-279136000.0	-138491000.0	-248902000.0
Change In Income Tax Payable		20961000.0	-70258000.0	9408000.0	94094000.0
Change In Other Current Assets		116097000.0	113850000.0	92050000.0	104659000.0	102427000.0
Change In Other Current Liabilities		-63915000.0	-73697000.0	-49957000.0	6047000.0
Change In Payable		-144541000.0	17144000.0	175602000.0	175563000.0	127412000.0
Change In Payables And Accrued Expense		-396846000.0	-534892000.0	-103534000.0	37072000.0	-121490000.0
Change In Prepaid Assets		6800000.0	6000.0	-33996000.0	11217000.0	-35936000.0
Change In Receivables		242154000.0	-267947000.0	-8395000.0	59587000.0	-24689000.0
Change In Tax Payable		20961000.0	-70258000.0	9408000.0	94094000.0
Change In Working Capital		-95710000.0	-762680000.0	-103832000.0	218582000.0	-77141000.0
Changes In Account Receivables	-107784000.0	242154000.0
Changes In Cash		144516000.0	256524000.0	-257310000.0	175846000.0	181723000.0
Common Stock Dividend Paid		-107188000.0	-115948000.0	-128420000.0	-142779000.0
Common Stock Issuance		38077000.0	51034000.0	47782000.0	47503000.0	42029000.0
Common Stock Payments		-274948000.0	-281926000.0	-265714000.0	-402668000.0	-759608000.0
Deferred Income Tax		113623000.0	111846000.0	-76815000.0	-224935000.0	-151772000.0
Deferred Tax		113623000.0	111846000.0	-76815000.0	-224935000.0	-151772000.0
Depreciation		101024000.0	102454000.0	103346000.0	99232000.0	90470000.0
Depreciation Amortization Depletion		250800000.0	301056000.0	307252000.0	308739000.0	272915000.0
Depreciation And Amortization		250800000.0	301056000.0	307252000.0	308739000.0	272915000.0
Earnings Losses From Equity Investments		10941000.0	18291000.0	-324000.0	-16079000.0	-9920000.0
Effect Of Exchange Rate Changes		19635000.0	-128892000.0	32548000.0	41640000.0	-10764000.0
End Cash Position		1026575000.0	1154207000.0	929445000.0	1146931000.0	1216238000.0
Financing Cash Flow		798983000.0	320234000.0	-1086410000.0	-751637000.0	-414207000.0
Free Cash Flow		633462000.0	347094000.0	837277000.0	933559000.0	586551000.0
Gain Loss On Investment Securities	103623000.0	-71325000.0	-13862000.0		-186931000.0
Gain Loss On Sale Of Business	-110236000.0	-15608000.0	0.0	0.0
Investing Cash Flow		-1380743000.0	-538419000.0	-145663000.0	-127190000.0	-94230000.0
Issuance Of Capital Stock		38077000.0	51034000.0	47782000.0	47503000.0	42029000.0
Issuance Of Debt		4445080000.0	3145500000.0	3873479000.0	4612042000.0	4743666000.0
Long Term Debt Issuance		4445080000.0	3145500000.0	3860468000.0	4606697000.0	4738321000.0
Long Term Debt Payments		-3216965000.0	-2420166000.0	-4486679000.0	-3370355000.0	-2193765000.0
Net Business Purchase And Sale		-1709718000.0	-434058000.0	-9721000.0	-12263000.0	1009000.0
Net Common Stock Issuance		-236871000.0	-230892000.0	-217932000.0	-355165000.0	-717579000.0
Net Income From Continuing Operations		430829000.0	715412000.0	719656000.0	852643000.0	492349000.0
Net Investment Purchase And Sale		421315000.0	13862000.0	0.0	0.0
Net Issuance Payments Of Debt		1220440000.0	718975000.0	-616553000.0	374926000.0	1035816000.0
Net Long Term Debt Issuance		1228115000.0	725334000.0	-626211000.0	1236342000.0	2544556000.0
Net Other Financing Charges		-77398000.0	-51901000.0	-123505000.0	-628619000.0	-583924000.0
Net PPEPurchase And Sale		-92340000.0	-118223000.0	-135942000.0	-114927000.0	-95239000.0
Net Short Term Debt Issuance		-7675000.0	-6359000.0	9658000.0	-861416000.0	-1508740000.0
Operating Cash Flow		726276000.0	474709000.0	974763000.0	1054673000.0	690160000.0
Operating Gains Losses		-72206000.0	-251000.0	7366000.0	-206210000.0	73030000.0
Other Non Cash Items		2079000.0	-22349000.0	-1364000.0	28661000.0	4420000.0
Pension And Employee Benefit Expense	4598000.0	2783000.0	123000.0	208000.0
Purchase Of Business		-1746078000.0	-437083000.0	-17685000.0	-14000000.0	0.0
Purchase Of PPE		-92814000.0	-127615000.0	-137486000.0	-121114000.0	-103609000.0
Repayment Of Debt		-3224640000.0	-2426525000.0	-4490032000.0	-4237116000.0	-3707850000.0
Repurchase Of Capital Stock		-274948000.0	-281926000.0	-265714000.0	-402668000.0	-759608000.0
Sale Of Business		36360000.0	3025000.0	7964000.0	1737000.0	1009000.0
Sale Of Investment		421315000.0	13862000.0	0.0	0.0
Sale Of PPE		474000.0	9392000.0	1544000.0	6187000.0	8370000.0
Short Term Debt Issuance		0.0	0.0	13011000.0	5345000.0
Short Term Debt Payments		-7675000.0	-6359000.0	-3353000.0	-866761000.0	-1514085000.0
Stock Based Compensation		56221000.0	53383000.0	74337000.0	74193000.0	73359000.0

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 15.96%

- CAGR 13.26%

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