- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 15.93%

- CAGR 9.91%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1980				19.05% 1.5	26.67% 1.9	8.42% 2.06	25.24% 2.58	-10.08% 2.32	-6.90% 2.16	19.44% 2.58	18.99% 3.07	14.33% 3.51		1.50
1981	0.00% 3.51	-6.27% 3.29	15.81% 3.81	-17.85% 3.13	8.31% 3.39	-12.39% 2.97	-13.13% 2.58	-11.63% 2.28	-21.93% 1.78	4.49% 1.86	16.13% 2.16	-6.48% 2.02	-42.45%	1.65
1982	-4.95% 1.92	-9.90% 1.73	-2.31% 1.69	18.34% 2	-5.00% 1.9	-12.11% 1.67	13.77% 1.9	27.37% 2.42	-1.65% 2.38	25.63% 2.99	24.75% 3.73	16.89% 4.36	115.84%	1.81
1983	-8.94% 3.97	-0.50% 3.95	-0.51% 3.93	1.53% 3.99	10.28% 4.4	-8.41% 4.03	-21.84% 3.15	-14.29% 2.7	16.67% 3.15	-13.02% 2.74	6.57% 2.92	-6.16% 2.74	-37.16%	1.99
1984	-3.65% 2.64	-18.18% 2.16	5.56% 2.28	-10.53% 2.04	-11.76% 1.8	-7.22% 1.67	8.98% 1.82	10.99% 2.02	-9.90% 1.82	4.40% 1.9	0.00% 1.9	5.26% 2	-27.01%	2.19
1985	14.00% 2.28	-0.88% 2.26	-6.19% 2.12	-5.66% 2	9.00% 2.18	0.00% 2.18	-8.26% 2	-7.00% 1.86	-9.14% 1.69	6.51% 1.8	20.00% 2.16	-7.41% 2	0.00%	2.41
1986	12.00% 2.24	20.54% 2.7	19.63% 3.23	-11.46% 2.86	17.83% 3.37	-15.13% 2.86	-20.98% 2.26	14.16% 2.58	4.65% 2.7	-4.44% 2.58	6.98% 2.76	6.16% 2.93	46.50%	2.65
1987	19.80% 3.51	37.89% 4.84	13.84% 5.51	-19.06% 4.46	2.69% 4.58	-8.30% 4.2	-13.57% 3.63	12.12% 4.07	-9.83% 3.67	-36.24% 2.34	1.71% 2.38	10.92% 2.64	-9.90%	2.91
1988	7.58% 2.84	4.58% 2.97	-2.36% 2.9	1.72% 2.95	-10.51% 2.64	16.29% 3.07	-4.89% 2.92	1.71% 2.97	2.02% 3.03	-6.27% 2.84	3.87% 2.95	-5.08% 2.8	6.06%	3.20
1989	18.21% 3.31	-4.83% 3.15	5.71% 3.33	4.20% 3.47	-1.73% 3.41	1.76% 3.47	4.03% 3.61	-2.77% 3.51	-5.13% 3.33	-1.80% 3.27	3.06% 3.37	-8.31% 3.09	10.36%	3.52
1990	-7.44% 2.86	4.55% 2.99	4.01% 3.11	-11.90% 2.74	-2.92% 2.66	6.02% 2.82	-9.22% 2.56	-13.28% 2.22	-6.31% 2.08	-27.40% 1.51	39.07% 2.1	26.67% 2.66	-13.92%	3.87
1991	13.16% 3.01	7.31% 3.23	-6.19% 3.03	13.20% 3.43	10.50% 3.79	-0.53% 3.77	3.71% 3.91	-2.56% 3.81	11.29% 4.24	8.02% 4.58	0.44% 4.6	25.87% 5.79	117.67%	4.25
1992	28.84% 7.46	5.23% 7.85	2.55% 8.05	-13.29% 6.98	-0.57% 6.94	9.22% 7.58	27.70% 9.68	-5.79% 9.12	-16.89% 7.58	8.84% 8.25	2.42% 8.45	6.04% 8.96	54.75%	4.67
1993	8.04% 9.68	-2.48% 9.44	9.22% 10.31	-5.72% 9.72	-8.23% 8.92	6.28% 9.48	-1.27% 9.36	14.42% 10.71	0.75% 10.79	-3.34% 10.43	-9.49% 9.44	14.72% 10.83	20.87%	5.13
1994	3.23% 11.18	-3.13% 10.83	-9.14% 9.84	-0.81% 9.76	-9.84% 8.8	2.05% 8.98	6.68% 9.58	-1.88% 9.4	-22.77% 7.26	-0.83% 7.2	3.33% 7.44	-0.81% 7.38	-31.86%	5.64
1995	-0.81% 7.32	10.52% 8.09	-4.45% 7.73	1.55% 7.85	18.22% 9.28	-3.88% 8.92	2.69% 9.16	0.66% 9.22	12.26% 10.35	5.22% 10.89	-3.31% 10.53	13.58% 11.96	62.06%	6.20
1996	3.93% 12.43	-8.61% 11.36	4.23% 11.84	0.51% 11.9	-0.50% 11.84	0.51% 11.9	-10.50% 10.65	0.00% 10.65	-0.56% 10.59	0.00% 10.59	16.81% 12.37	4.85% 12.97	8.44%	6.81
1997	-2.31% 12.67	-5.13% 12.02	-3.00% 11.66	9.69% 12.79	-2.35% 12.49	21.70% 15.2	16.64% 17.73	0.34% 17.79	13.72% 20.23	-4.30% 19.36	-48.66% 9.94	3.22% 10.26	-20.89%	7.48
1998	13.94% 11.69	13.77% 13.3	23.23% 16.39	-20.32% 13.06	-3.45% 12.61	11.34% 14.04	-6.34% 13.15	-34.37% 8.63	23.06% 10.62	-9.23% 9.64	9.85% 10.59	13.50% 12.02	17.15%	8.22
1999	8.40% 13.03	-15.27% 11.04	-3.53% 10.65	8.08% 11.51	-6.43% 10.77	6.04% 11.42	-18.48% 9.31	-2.90% 9.04	-16.04% 7.59	3.03% 7.82	-0.77% 7.76	-0.39% 7.73	-35.69%	9.03
2000	-1.81% 7.59	3.43% 7.85	31.46% 10.32	-14.15% 8.86	1.35% 8.98	7.46% 9.65	18.34% 11.42	15.15% 13.15	7.68% 14.16	7.98% 15.29	-1.37% 15.08	14.39% 17.25	123.16%	9.92
2001	1.51% 17.51	-3.48% 16.9	12.25% 18.97	9.80% 20.83	-15.46% 17.61	12.72% 19.85	10.03% 21.84	-2.93% 21.2	-19.10% 17.15	0.64% 17.26	2.55% 17.7	25.88% 22.28	29.16%	10.90
2002	18.45% 26.39	-0.42% 26.28	-4.45% 25.11	5.26% 26.43	-1.48% 26.04	11.87% 29.13	-17.10% 24.15	4.06% 25.13	5.65% 26.55	-1.09% 26.26	-3.92% 25.23	-2.66% 24.56	10.23%	11.98
2003	4.36% 25.63	0.27% 25.7	-0.82% 25.49	1.26% 25.81	23.63% 31.91	6.64% 34.03	-8.82% 31.03	3.16% 32.01	15.65% 37.02	18.07% 43.71	6.59% 46.59	-1.93% 45.69	86.03%	13.17
2004	-8.12% 41.98	12.12% 47.07	9.26% 51.43	-13.28% 44.6	-2.04% 43.69	-2.56% 42.57	-4.56% 40.63	7.31% 43.6	3.92% 45.31	-5.50% 42.82	-0.12% 42.77	26.14% 53.95	18.08%	14.48
2005	-0.37% 53.75	7.70% 57.89	-6.81% 53.95	-9.19% 48.99	12.72% 55.22	9.38% 60.4	6.01% 64.03	-7.68% 59.11	-3.77% 56.88	-6.98% 52.91	3.76% 54.9	5.79% 58.08	7.66%	15.91
2006	2.53% 59.55	-4.32% 56.98	0.86% 57.47	-9.01% 52.29	-12.79% 45.6	-7.39% 42.23	0.83% 42.58	0.23% 42.68	0.91% 43.07	4.92% 45.19	10.58% 49.97	-0.06% 49.94	-14.02%	17.49
2007	3.64% 51.76	-9.54% 46.82	-14.18% 40.18	1.17% 40.65	6.89% 43.45	-19.91% 34.8	-16.15% 29.18	-7.78% 26.91	-19.88% 21.56	0.88% 21.75	-30.67% 15.08	12.93% 17.03	-65.90%	19.22
2008	14.80% 19.55	-9.41% 17.71	1.07% 17.9	-2.07% 17.53	-8.33% 16.07	-26.88% 11.75	-1.96% 11.52	8.68% 12.52	15.50% 14.46	-49.03% 7.37	-8.14% 6.77	21.86% 8.25	-51.56%	21.12
2009	-11.27% 7.32	-13.11% 6.36	12.42% 7.15	29.65% 9.27	-2.37% 9.05	1.88% 9.22	22.23% 11.27	27.95% 14.42	-5.96% 13.56	-11.58% 11.99	0.58% 12.06	0.83% 12.16	47.39%	23.21
2010	20.23% 14.62	6.84% 15.62	4.87% 16.38	15.75% 18.96	-13.13% 16.47	-19.61% 13.24	6.19% 14.06	-10.95% 12.52	16.93% 14.64	-5.67% 13.81	4.71% 14.46	23.44% 17.85	46.79%	25.51
2011	3.25% 18.43	4.12% 19.19	-10.11% 17.25	4.81% 18.08	-0.06% 18.07	-4.37% 17.28	-2.55% 16.84	-16.92% 13.99	-7.86% 12.89	22.11% 15.74	11.31% 17.52	6.74% 18.7	4.76%	28.04
2012	9.41% 20.46	8.75% 22.25	16.27% 25.87	2.05% 26.4	-1.59% 25.98	13.24% 29.42	-5.51% 27.8	11.04% 30.87	7.22% 33.1	7.76% 35.67	1.51% 36.21	1.66% 36.81	96.84%	30.82
2013	7.42% 39.54	-7.11% 36.73	7.49% 39.48	-0.61% 39.24	-4.61% 37.43	-8.34% 34.31	-6.03% 32.24	-6.08% 30.28	11.29% 33.7	0.42% 33.84	0.59% 34.04	10.63% 37.66	2.31%	33.87
2014	1.51% 38.23	9.26% 41.77	-9.72% 37.71	-2.60% 36.73	5.99% 38.93	2.65% 39.96	-13.69% 34.49	8.12% 37.29	-0.88% 36.96	10.96% 41.01	9.66% 44.97	-5.16% 42.65	13.25%	37.23
2015	0.23% 42.75	11.79% 47.79	3.20% 49.32	-11.60% 43.6	1.81% 44.39	9.44% 48.58	3.93% 50.49	-4.04% 48.45	-5.45% 45.81	4.04% 47.66	2.29% 48.75	-4.49% 46.56	9.17%	40.92
2016	-13.83% 40.12	-0.50% 39.92	15.31% 46.03	-6.30% 43.13	0.58% 43.38	1.15% 43.88	1.53% 44.55	1.05% 45.02	-10.48% 40.3	-1.54% 39.68	2.04% 40.49	0.91% 40.86	-12.24%	44.98
2017	4.01% 42.5	9.27% 46.44	4.93% 48.73	-1.35% 48.07	1.60% 48.84	3.91% 50.75	-1.64% 49.92	-1.30% 49.27	2.01% 50.26	5.43% 52.99	14.68% 60.77	0.74% 61.22	49.83%	49.44
2018	-0.91% 60.66	-9.71% 54.77	4.18% 57.06	-10.27% 51.2	-2.17% 50.09	1.46% 50.82	-0.43% 50.6	-1.15% 50.02	-9.64% 45.2	-7.94% 41.61	-0.60% 41.36	-8.37% 37.9	-38.09%	54.34
2019	21.13% 45.91	1.18% 46.45	2.30% 47.52	6.00% 50.37	-4.57% 48.07	-2.41% 46.91	-1.83% 46.05	7.21% 49.37	9.52% 54.07	6.71% 57.7	0.07% 57.74	-6.46% 54.01	42.51%	59.73
2020	18.94% 64.24	-9.08% 58.41	-36.69% 36.98	31.07% 48.47	20.76% 58.53	1.91% 59.65	17.42% 70.04	3.41% 72.43	9.17% 79.07	-14.01% 67.99	8.02% 73.44	0.48% 73.79	36.62%	65.65
2021	9.08% 80.49	-0.21% 80.32	22.01% 98	2.34% 100.29	-4.43% 95.85	0.34% 96.18	5.83% 101.79	2.05% 103.88	-12.70% 90.69	6.67% 96.74	5.12% 101.69	10.58% 112.45	52.39%	72.16
2022	-17.26% 93.04	-6.48% 87.01	-9.69% 78.58	-5.76% 74.05	4.92% 77.69	-12.06% 68.32	20.43% 82.28	-8.87% 74.98	-3.75% 72.17	8.24% 78.12	8.83% 85.02	3.05% 87.61	-22.09%	79.31
2023	13.15% 99.13	-5.53% 93.65	8.65% 101.75	7.33% 109.21	-5.05% 103.7	16.98% 121.31	1.21% 122.78	-6.10% 115.29	-5.77% 108.64	-4.94% 103.27	19.91% 123.83	16.51% 144.28	64.68%	87.17
2024	0.54% 145.06	5.78% 153.45	8.50% 166.49	-11.84% 146.78	5.76% 155.23	-6.54% 145.08	18.06% 171.28	2.90% 176.24	2.98% 181.49	-9.16% 164.86	2.40% 168.82	-21.80% 132.01	-8.50%	95.81
2025	-0.58% 131.24	-8.85% 119.63	-4.05% 114.78	-5.38% 108.61	-2.33% 106.08								-19.64%	105.30

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	0.50	23 Apr 2025
Cash Dividend	0.50	29 Jan 2025
Cash Dividend	0.48	09 Oct 2024
Cash Dividend	0.48	05 Jul 2024
Cash Dividend	0.48	23 Apr 2024
Cash Dividend	0.36	25 Apr 2023
Cash Dividend	0.36	25 Apr 2022
Cash Dividend	0.24	13 Oct 2021
Cash Dividend	0.24	01 Jul 2021
Cash Dividend	0.24	20 Apr 2021
Cash Dividend	0.24	28 Jan 2021
Cash Dividend	0.24	15 Oct 2020
Cash Dividend	0.12	20 Apr 2020
Cash Dividend	0.04	17 Oct 2019
Cash Dividend	0.04	23 Apr 2019
Cash Dividend	0.04	18 Oct 2018
Cash Dividend	0.04	11 Jul 2018
Cash Dividend	0.04	24 Apr 2018
Cash Dividend	0.04	18 Oct 2017
Cash Dividend	0.04	11 Jul 2017
Cash Dividend	0.04	03 Oct 2016
Cash Dividend	0.04	06 Jul 2016
Cash Dividend	0.04	25 Apr 2016
Cash Dividend	0.04	26 Jan 2016
Cash Dividend	0.04	20 Oct 2015
Cash Dividend	0.04	20 Apr 2015
Cash Dividend	0.04	15 Oct 2014
Cash Dividend	0.04	22 Apr 2013
Cash Dividend	0.04	09 Jul 2012
Cash Dividend	0.04	17 Oct 2011
Cash Dividend	0.04	05 Jul 2011
Cash Dividend	0.04	21 Jan 2011
Cash Dividend	0.04	03 May 2010
Cash Dividend	0.04	22 Jan 2010
Cash Dividend	0.04	20 Jul 2009
Cash Dividend	0.04	30 Jan 2009
Cash Dividend	0.04	21 Oct 2008
Cash Dividend	0.15	22 Jul 2008
Cash Dividend	0.15	06 Feb 2008
Cash Dividend	0.15	01 Nov 2007
Cash Dividend	0.15	01 Aug 2007
Cash Dividend	0.15	01 Feb 2007
Cash Dividend	0.15	02 Aug 2006
Cash Dividend	0.15	03 May 2006
Cash Dividend	0.15	03 Nov 2005
Cash Dividend	0.13	03 Aug 2005
Cash Dividend	0.13	03 Nov 2004
Cash Dividend	0.12	04 Aug 2004
Cash Dividend	0.12	05 May 2004
Cash Dividend	0.12	04 Feb 2004
Cash Dividend	0.12	05 Nov 2003
Cash Dividend	0.01	01 May 2003
Cash Dividend	2.50	22 Apr 2003
Cash Dividend	0.01	05 Nov 2002
Cash Dividend	0.01	01 Nov 2001
Cash Dividend	0.01	02 Aug 2001
Cash Dividend	0.01	02 Nov 2000
Cash Dividend	0.01	03 Aug 2000
Cash Dividend	0.01	03 May 2000
Cash Dividend	0.01	03 Feb 2000
Cash Dividend	0.01	04 Aug 1999
Cash Dividend	0.01	03 Feb 1999
Cash Dividend	0.01	05 Nov 1997
Cash Dividend	0.01	01 Aug 1997
Cash Dividend	0.01	05 Feb 1997
Cash Dividend	0.01	01 Nov 1996
Cash Dividend	0.01	02 Aug 1995
Cash Dividend	0.01	31 Oct 1994
Cash Dividend	0.01	01 Aug 1994
Cash Dividend	0.01	02 May 1994
Cash Dividend	0.01	01 Feb 1994
Cash Dividend	0.01	01 Nov 1993
Cash Dividend	0.01	03 May 1993
Cash Dividend	0.01	30 Oct 1992
Cash Dividend	0.01	29 Apr 1992
Cash Dividend	0.01	30 Jul 1991
Cash Dividend	0.01	30 Apr 1991
Cash Dividend	0.01	30 Jan 1991
Cash Dividend	0.01	30 Oct 1990
Cash Dividend	0.01	30 Apr 1990
Cash Dividend	0.01	30 Jan 1990
Cash Dividend	0.01	01 May 1989
Cash Dividend	0.01	31 Jan 1989
Cash Dividend	0.01	01 Nov 1988
Cash Dividend	0.01	01 Aug 1988
Cash Dividend	0.01	29 Apr 1988
Cash Dividend	0.01	01 Feb 1988
Cash Dividend	0.01	02 Nov 1987
Cash Dividend	0.01	03 Aug 1987
Cash Dividend	0.01	30 Jan 1987

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	1033:1000	21 Jan 2025
Split	1017:1000	09 Nov 2017
Split	2:1	21 Jan 2004
Split	3:2	21 Apr 1994
Split	2:1	26 Feb 1992
Split	2:1	31 Oct 1980

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
30 May 2025	106.08	105.89	106.36	104.83	0.01	0.01%
29 May 2025	106.07	106.70	106.73	104.40	0.82	0.78%
28 May 2025	105.25	107.46	107.96	104.86	-2.84	-2.63%
27 May 2025	108.09	106.68	108.13	105.54	2.91	2.77%
23 May 2025	105.18	104.16	105.45	103.76	-0.11	-0.10%
22 May 2025	105.29	105.00	105.69	103.57	-0.34	-0.32%
21 May 2025	105.63	108.25	108.91	105.32	-3.81	-3.48%
20 May 2025	109.44	110.47	111.37	108.77	-1.73	-1.56%
19 May 2025	111.17	109.48	111.39	109.40	-0.69	-0.62%
16 May 2025	111.86	110.17	111.99	110.01	1.75	1.59%
15 May 2025	110.11	108.67	110.32	107.20	1.74	1.61%
14 May 2025	108.37	111.81	112.12	108.07	-4.00	-3.56%
13 May 2025	112.37	113.56	113.60	112.28	-0.18	-0.16%
12 May 2025	112.55	111.86	114.32	110.68	3.91	3.60%
09 May 2025	108.64	109.72	110.49	108.40	-0.93	-0.85%
08 May 2025	109.57	108.78	110.55	108.50	1.76	1.63%
07 May 2025	107.81	107.30	108.46	107.09	1.61	1.52%
06 May 2025	106.20	108.48	109.23	106.08	-3.01	-2.76%
05 May 2025	109.21	109.50	110.75	108.77	-0.99	-0.90%
02 May 2025	110.20	109.16	110.44	109.01	2.01	1.86%
01 May 2025	108.19	108.82	110.18	107.66	-0.42	-0.39%
30 Apr 2025	108.61	106.34	108.76	105.41	1.03	0.96%
29 Apr 2025	107.58	107.61	108.29	106.43	-0.57	-0.53%
28 Apr 2025	108.15	107.60	109.02	106.88	0.52	0.48%
25 Apr 2025	107.63	108.44	108.44	106.64	-1.59	-1.46%
24 Apr 2025	109.22	108.28	109.58	106.55	1.65	1.53%
23 Apr 2025	107.57	110.01	111.61	107.50	-0.35	-0.32%
22 Apr 2025	107.92	105.04	108.12	104.28	4.21	4.06%
21 Apr 2025	103.71	103.78	104.32	102.62	-1.02	-0.97%
17 Apr 2025	104.73	103.39	105.24	102.83	1.97	1.92%
16 Apr 2025	102.76	104.18	105.74	101.89	-2.32	-2.21%
15 Apr 2025	105.08	105.62	107.56	104.41	-0.99	-0.93%
14 Apr 2025	106.07	107.38	107.38	103.98	0.83	0.79%
11 Apr 2025	105.24	103.95	105.47	100.61	0.75	0.72%
10 Apr 2025	104.49	106.24	107.00	101.58	-4.17	-3.84%
09 Apr 2025	108.66	100.29	110.82	98.42	5.70	5.54%
08 Apr 2025	102.96	109.48	109.62	101.73	-4.12	-3.85%
07 Apr 2025	107.08	108.88	112.12	105.39	-3.95	-3.56%
04 Apr 2025	111.03	106.95	115.89	106.20	2.63	2.43%
03 Apr 2025	108.40	112.40	113.23	108.18	-7.26	-6.28%
02 Apr 2025	115.66	112.91	115.80	112.55	1.15	1.00%
01 Apr 2025	114.51	115.14	115.57	113.19	-0.27	-0.24%
31 Mar 2025	114.78	114.22	115.45	112.59	0.85	0.75%
28 Mar 2025	113.93	118.33	118.45	113.61	-4.05	-3.43%
27 Mar 2025	117.98	117.40	119.59	117.01	0.11	0.09%
26 Mar 2025	117.87	117.73	119.55	116.95	0.13	0.11%
25 Mar 2025	117.74	116.44	119.83	115.23	0.18	0.15%
24 Mar 2025	117.56	115.06	117.61	115.06	2.34	2.03%
21 Mar 2025	115.22	112.97	116.03	111.26	-4.85	-4.04%
20 Mar 2025	120.07	120.38	122.82	119.49	-0.23	-0.19%
19 Mar 2025	120.30	118.83	121.29	118.00	1.80	1.52%
18 Mar 2025	118.50	118.82	119.77	117.64	-0.46	-0.39%
17 Mar 2025	118.96	118.32	119.70	117.79	0.86	0.73%
14 Mar 2025	118.10	117.78	118.14	116.30	1.77	1.52%
13 Mar 2025	116.33	118.46	120.00	115.61	-2.60	-2.19%
12 Mar 2025	118.93	122.25	122.68	117.85	-2.51	-2.07%
11 Mar 2025	121.44	124.62	125.67	120.84	-3.78	-3.02%
10 Mar 2025	125.22	125.57	129.27	124.77	0.03	0.02%
07 Mar 2025	125.19	126.14	126.86	123.71	-0.95	-0.75%
06 Mar 2025	126.14	123.80	126.57	122.20	4.11	3.37%
05 Mar 2025	122.03	119.31	122.21	119.00	3.28	2.76%
04 Mar 2025	118.75	117.16	120.14	116.67	0.82	0.70%
03 Mar 2025	117.93	119.69	121.08	117.50	-1.70	-1.42%
28 Feb 2025	119.63	120.00	121.17	118.25	-0.74	-0.61%
27 Feb 2025	120.37	121.22	122.92	120.09	-1.15	-0.95%
26 Feb 2025	121.52	123.59	124.09	120.99	-2.80	-2.25%
25 Feb 2025	124.32	120.72	124.82	120.21	4.51	3.76%
24 Feb 2025	119.81	120.57	121.33	118.18	-0.76	-0.63%
21 Feb 2025	120.57	123.23	123.53	119.36	-2.12	-1.73%
20 Feb 2025	122.69	120.93	123.03	120.70	1.75	1.45%
19 Feb 2025	120.94	118.87	121.53	117.90	-1.56	-1.27%
18 Feb 2025	122.50	122.59	122.90	120.26	-1.34	-1.08%
14 Feb 2025	123.84	124.43	126.75	123.58	0.09	0.07%
13 Feb 2025	123.75	123.91	124.00	121.16	2.15	1.77%
12 Feb 2025	121.60	122.04	122.24	119.25	-3.32	-2.66%
11 Feb 2025	124.92	122.21	125.12	122.21	2.23	1.82%
10 Feb 2025	122.69	122.96	123.90	122.07	0.75	0.62%
07 Feb 2025	121.94	126.52	126.70	121.40	-5.31	-4.17%
06 Feb 2025	127.25	127.60	128.89	125.82	-0.24	-0.19%
05 Feb 2025	127.49	130.17	130.29	127.03	-0.80	-0.62%
04 Feb 2025	128.29	126.00	129.07	125.50	2.10	1.66%
03 Feb 2025	126.19	128.60	128.70	125.21	-5.05	-3.85%
31 Jan 2025	131.24	133.57	134.20	131.15	-4.02	-2.97%
30 Jan 2025	135.26	132.24	136.84	131.99	3.03	2.29%
29 Jan 2025	132.23	135.69	135.69	131.21	-3.80	-2.79%
28 Jan 2025	136.03	137.73	138.47	135.23	-1.79	-1.30%
27 Jan 2025	137.82	132.96	137.96	132.75	5.46	4.13%
24 Jan 2025	132.36	134.58	134.66	132.16	-2.15	-1.60%
23 Jan 2025	134.51	134.50	135.93	133.77	-1.62	-1.19%
22 Jan 2025	136.13	132.86	136.54	132.86	2.99	2.25%
21 Jan 2025	133.14	136.01	139.19	132.49	-3.88	-2.83%
17 Jan 2025	137.02	138.03	139.17	136.24	0.82	0.60%
16 Jan 2025	136.20	134.10	136.65	132.51	2.06	1.54%
15 Jan 2025	134.14	137.59	138.90	132.90	3.28	2.51%
14 Jan 2025	130.86	129.82	130.86	127.68	3.48	2.73%
13 Jan 2025	127.38	125.35	127.85	124.31	1.96	1.56%
10 Jan 2025	125.42	128.63	129.32	125.23	-3.85	-2.98%
08 Jan 2025	129.27	127.82	129.76	126.73	0.38	0.29%
07 Jan 2025	128.89	130.68	131.83	128.59	-1.86	-1.42%
06 Jan 2025	130.75	132.43	133.36	130.55	-0.79	-0.60%
03 Jan 2025	131.54	131.38	132.46	130.54	1.46	1.12%
02 Jan 2025	130.08	133.59	133.88	129.83	-1.93	-1.46%
31 Dec 2024	132.01	132.80	133.24	131.63	0.16	0.12%
30 Dec 2024	131.85	132.61	132.75	129.45	-0.96	-0.72%
27 Dec 2024	132.81	133.59	135.18	132.25	-1.40	-1.04%
26 Dec 2024	134.21	132.62	135.04	132.45	0.62	0.46%
24 Dec 2024	133.59	133.10	134.86	133.10	0.00	0.00%
23 Dec 2024	133.59	133.20	134.83	132.83	-0.08	-0.06%
20 Dec 2024	133.67	133.49	135.42	132.21	-0.31	-0.23%
19 Dec 2024	133.98	132.62	138.26	130.89	-7.29	-5.16%
18 Dec 2024	141.27	146.63	148.11	141.00	-5.36	-3.66%
17 Dec 2024	146.63	146.68	148.58	146.04	-0.44	-0.30%
16 Dec 2024	147.07	149.46	151.75	146.72	-2.39	-1.60%
13 Dec 2024	149.46	149.00	150.18	147.45	-1.04	-0.69%
12 Dec 2024	150.50	151.12	152.42	150.13	-2.61	-1.70%
11 Dec 2024	153.11	157.42	157.73	152.85	-3.40	-2.17%
10 Dec 2024	156.51	155.96	158.29	154.92	-4.20	-2.61%
09 Dec 2024	160.71	159.73	160.93	157.76	2.48	1.57%
06 Dec 2024	158.23	163.18	163.60	157.73	-1.49	-0.93%
05 Dec 2024	159.72	162.31	162.83	159.38	-2.32	-1.43%
04 Dec 2024	162.04	165.45	166.02	160.74	-5.99	-3.56%
03 Dec 2024	168.03	169.22	170.04	167.58	0.10	0.06%
02 Dec 2024	167.93	168.82	169.46	166.25	-0.89	-0.53%
29 Nov 2024	168.82	170.90	171.49	168.62	0.28	0.17%
27 Nov 2024	168.54	170.22	170.70	168.28	0.68	0.41%
26 Nov 2024	167.86	171.66	171.74	166.82	-5.09	-2.94%
25 Nov 2024	172.95	166.51	174.37	166.44	9.18	5.61%
22 Nov 2024	163.77	163.41	164.61	162.63	1.07	0.66%
21 Nov 2024	162.70	163.63	164.97	162.17	-0.16	-0.10%
20 Nov 2024	162.86	162.56	163.86	162.07	-0.50	-0.31%
19 Nov 2024	163.36	162.56	164.07	161.00	0.80	0.49%
18 Nov 2024	162.56	161.82	163.47	161.20	-0.90	-0.55%
15 Nov 2024	163.46	163.26	165.05	162.58	-0.92	-0.56%
14 Nov 2024	164.38	162.22	166.13	162.02	3.36	2.09%
13 Nov 2024	161.02	163.73	164.14	160.64	0.15	0.09%
12 Nov 2024	160.87	165.45	165.69	160.77	-5.93	-3.56%
11 Nov 2024	166.80	167.77	168.81	166.21	-0.27	-0.16%
08 Nov 2024	167.07	166.51	168.42	165.54	1.14	0.69%
07 Nov 2024	165.93	163.31	166.35	162.63	2.62	1.60%
06 Nov 2024	163.31	162.74	163.55	158.70	-8.31	-4.84%
05 Nov 2024	171.62	165.78	171.70	165.27	4.50	2.69%
04 Nov 2024	167.12	165.43	170.55	165.41	2.88	1.75%
01 Nov 2024	164.24	167.07	168.14	163.91	-0.62	-0.38%
31 Oct 2024	164.86	164.80	166.12	163.75	-1.16	-0.70%
30 Oct 2024	166.02	164.72	167.42	163.64	1.35	0.82%
29 Oct 2024	164.67	156.58	165.39	155.49	-3.86	-2.29%
28 Oct 2024	168.53	169.28	170.18	167.02	0.79	0.47%
25 Oct 2024	167.74	171.18	171.18	167.47	-2.52	-1.48%
24 Oct 2024	170.26	168.02	170.74	167.21	3.20	1.92%
23 Oct 2024	167.06	167.11	168.44	165.30	-0.97	-0.58%
22 Oct 2024	168.03	171.45	171.65	167.96	-6.83	-3.91%
21 Oct 2024	174.86	181.91	182.07	174.51	-8.03	-4.39%
18 Oct 2024	182.89	180.45	183.59	179.41	3.32	1.85%
17 Oct 2024	179.57	182.20	182.81	177.77	-2.82	-1.55%
16 Oct 2024	182.39	181.97	183.29	181.22	3.26	1.82%
15 Oct 2024	179.13	176.94	181.25	176.77	3.33	1.89%
14 Oct 2024	175.80	172.54	176.33	172.06	3.30	1.91%
11 Oct 2024	172.50	172.96	174.50	172.38	-0.01	-0.01%
10 Oct 2024	172.51	172.55	174.66	171.93	-2.18	-1.25%
09 Oct 2024	174.69	175.11	175.82	173.99	-0.73	-0.42%
08 Oct 2024	175.42	176.78	177.82	175.00	-0.74	-0.42%
07 Oct 2024	176.16	174.25	176.26	172.77	-0.27	-0.15%
04 Oct 2024	176.43	181.32	181.70	173.88	-4.50	-2.49%
03 Oct 2024	180.93	180.80	182.18	178.46	-0.20	-0.11%
02 Oct 2024	181.13	180.29	181.64	178.61	-1.15	-0.63%
01 Oct 2024	182.28	182.53	182.99	179.99	0.79	0.44%
30 Sep 2024	181.49	180.17	181.80	179.04	0.43	0.24%
27 Sep 2024	181.06	179.38	183.13	178.41	3.86	2.18%
26 Sep 2024	177.20	177.32	178.16	176.15	1.15	0.65%
25 Sep 2024	176.05	177.62	177.62	175.33	-2.29	-1.28%
24 Sep 2024	178.34	179.05	180.15	176.61	-1.52	-0.85%
23 Sep 2024	179.86	178.94	180.08	177.42	3.49	1.98%
20 Sep 2024	176.37	179.56	180.78	175.48	-9.93	-5.33%
19 Sep 2024	186.30	185.87	187.61	182.01	3.89	2.13%
18 Sep 2024	182.41	183.93	186.25	180.48	-0.90	-0.49%
17 Sep 2024	183.31	182.67	183.38	180.63	2.08	1.15%
16 Sep 2024	181.23	181.45	182.18	178.53	1.26	0.70%
13 Sep 2024	179.97	177.59	180.47	177.40	4.38	2.49%
12 Sep 2024	175.59	173.08	176.17	172.40	3.09	1.79%
11 Sep 2024	172.50	172.13	172.84	167.93	-1.97	-1.13%
10 Sep 2024	174.47	175.43	175.52	171.93	0.03	0.02%
09 Sep 2024	174.44	173.88	176.68	173.23	0.75	0.43%
06 Sep 2024	173.69	172.69	176.83	172.46	1.54	0.89%
05 Sep 2024	172.15	172.59	173.95	171.63	-0.46	-0.27%
04 Sep 2024	172.61	171.95	173.29	169.89	-0.07	-0.04%
03 Sep 2024	172.68	176.49	178.06	171.08	-3.56	-2.02%
30 Aug 2024	176.24	176.20	177.45	172.84	1.50	0.86%
29 Aug 2024	174.74	176.19	176.81	172.88	-0.73	-0.42%
28 Aug 2024	175.47	175.87	177.46	174.37	-1.06	-0.60%
27 Aug 2024	176.53	176.31	177.35	174.84	-1.25	-0.70%
26 Aug 2024	177.78	180.54	180.64	177.48	-1.33	-0.74%
23 Aug 2024	179.11	175.19	179.75	174.23	6.08	3.51%
22 Aug 2024	173.03	173.33	174.63	172.08	-0.30	-0.17%
21 Aug 2024	173.33	170.56	174.72	169.98	4.89	2.90%
20 Aug 2024	168.44	170.10	171.49	168.21	-1.42	-0.84%
19 Aug 2024	169.86	167.47	170.36	167.19	3.59	2.16%
16 Aug 2024	166.27	164.88	167.87	164.57	1.11	0.67%
15 Aug 2024	165.16	165.46	165.84	163.12	1.44	0.88%
14 Aug 2024	163.72	166.02	166.21	162.83	-1.21	-0.73%
13 Aug 2024	164.93	163.74	166.23	162.91	2.35	1.45%
12 Aug 2024	162.58	164.47	164.75	161.75	-1.76	-1.07%
09 Aug 2024	164.34	164.47	165.58	162.87	0.38	0.23%
08 Aug 2024	163.96	163.24	165.19	161.31	2.54	1.57%
07 Aug 2024	161.42	168.64	170.20	160.58	-5.09	-3.06%
06 Aug 2024	166.51	164.17	169.71	161.85	1.56	0.95%
05 Aug 2024	164.95	157.79	166.73	157.47	-3.94	-2.33%
02 Aug 2024	168.89	166.98	171.16	164.58	-1.72	-1.01%
01 Aug 2024	170.61	172.39	173.49	167.92	-0.67	-0.39%
31 Jul 2024	171.28	174.88	176.70	171.12	-3.41	-1.95%
30 Jul 2024	174.69	172.87	175.36	172.33	2.20	1.28%
29 Jul 2024	172.49	171.66	173.49	169.85	1.43	0.84%
26 Jul 2024	171.06	169.66	173.04	168.64	5.25	3.17%
25 Jul 2024	165.81	164.47	169.77	162.64	2.41	1.47%
24 Jul 2024	163.40	166.57	167.87	163.32	-3.73	-2.23%
23 Jul 2024	167.13	166.02	168.99	164.43	0.14	0.08%
22 Jul 2024	166.99	164.52	167.09	161.67	1.51	0.91%
19 Jul 2024	165.48	164.31	166.82	162.59	0.88	0.53%
18 Jul 2024	164.60	164.65	172.11	164.39	3.44	2.13%
17 Jul 2024	161.16	162.41	163.90	161.06	-3.04	-1.85%
16 Jul 2024	164.20	156.78	164.46	156.39	10.11	6.56%
15 Jul 2024	154.09	154.93	157.22	153.37	-0.68	-0.44%
12 Jul 2024	154.77	151.98	156.34	151.82	3.92	2.60%
11 Jul 2024	150.85	145.46	151.34	144.74	9.79	6.94%
10 Jul 2024	141.06	138.07	141.75	137.76	3.11	2.25%
09 Jul 2024	137.95	138.72	139.55	137.35	-0.12	-0.09%
08 Jul 2024	138.07	139.40	140.39	136.64	0.00	0.00%
05 Jul 2024	138.07	138.30	138.73	136.16	-0.63	-0.45%
03 Jul 2024	138.70	138.19	141.24	137.66	-0.32	-0.23%
02 Jul 2024	139.02	137.18	139.24	136.62	-2.25	-1.59%
01 Jul 2024	141.27	145.70	146.02	141.21	-3.81	-2.63%
28 Jun 2024	145.08	144.24	146.03	144.13	0.72	0.50%
27 Jun 2024	144.36	144.14	144.79	143.00	0.18	0.12%
26 Jun 2024	144.18	143.93	145.19	143.18	-0.23	-0.16%
25 Jun 2024	144.41	145.16	145.29	142.26	-1.44	-0.99%
24 Jun 2024	145.85	146.19	147.46	144.55	-0.86	-0.59%
21 Jun 2024	146.71	145.41	147.04	143.19	2.17	1.50%
20 Jun 2024	144.54	142.76	146.82	142.38	0.57	0.40%
18 Jun 2024	143.97	145.88	149.12	143.40	-7.54	-4.98%
17 Jun 2024	151.51	149.98	152.39	148.60	1.36	0.91%
14 Jun 2024	150.15	148.33	150.35	145.88	0.06	0.04%
13 Jun 2024	150.09	149.82	151.45	148.52	0.04	0.03%
12 Jun 2024	150.05	153.21	156.19	149.45	2.68	1.82%
11 Jun 2024	147.37	149.41	149.41	146.94	-3.08	-2.05%
10 Jun 2024	150.45	148.00	150.91	147.35	1.35	0.91%
07 Jun 2024	149.10	147.88	151.36	147.14	-2.03	-1.34%
06 Jun 2024	151.13	154.09	154.21	150.91	-3.15	-2.04%
05 Jun 2024	154.28	153.49	154.31	150.89	1.61	1.05%
04 Jun 2024	152.67	154.50	154.65	152.06	-2.91	-1.87%
03 Jun 2024	155.58	155.36	156.15	153.99	0.35	0.23%
31 May 2024	155.23	152.88	155.29	151.90	3.22	2.12%

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

	2020-11-30	2021-11-30	2022-11-30	2023-11-30	2024-11-30	2025-02-28
Beginning Cash Position		2932730000.0	2955683000.0	4815770000.0	6570938000.0	5261468000.0
Capital Expenditure		-65172000.0	-57214000.0	-99799000.0	-171503000.0	-154621000.0
Cash Dividends Paid		-309776000.0	-438038000.0	-430560000.0	-548823000.0	-541082000.0
Cash Flow From Continuing Financing Activities		-2404735000.0	-1277279000.0	-3247589000.0	-3681550000.0	-4286771000.0
Cash Flow From Continuing Investing Activities		-105086000.0	-128302000.0	-176981000.0	-302557000.0	-133152000.0
Cash Flow From Continuing Operating Activities		2532774000.0	3265668000.0	5179738000.0	2403379000.0	1746470000.0
Change In Account Payable		881309000.0	701113000.0	-625862000.0	380380000.0	491749000.0
Change In Inventory		-1184121000.0	-1711766000.0	2274083000.0	-285095000.0	-513329000.0
Change In Other Current Assets		-281821000.0	-216250000.0	-451733000.0	-331669000.0	-408231000.0
Change In Other Working Capital	90534000.0
Change In Payable		881309000.0	701113000.0	-625862000.0	380380000.0	491749000.0
Change In Payables And Accrued Expense		881309000.0	701113000.0	-625862000.0	380380000.0	491749000.0
Change In Prepaid Assets		-776493000.0	-672055000.0	-295761000.0	-1631783000.0	-1978819000.0
Change In Receivables		-289776000.0	-422398000.0	-329191000.0	-129212000.0	875000.0
Change In Working Capital		-1650902000.0	-2321356000.0	571536000.0	-1997379000.0	-2407755000.0
Changes In Cash		22953000.0	1860087000.0	1755168000.0	-1580728000.0	-2673453000.0
Common Stock Dividend Paid		-309776000.0	-438038000.0	-430560000.0	-548823000.0	-541082000.0
Common Stock Issuance	0.0	0.0
Common Stock Payments		-1430212000.0	-1039309000.0	-1182711000.0	-2256464000.0	-2435839000.0
Deferred Income Tax		191627000.0	-246653000.0	-67968000.0	60426000.0	71919000.0
Deferred Tax		191627000.0	-246653000.0	-67968000.0	60426000.0	71919000.0
Depreciation Amortization Depletion		85954000.0	87075000.0	110164000.0	115528000.0	119721000.0
Depreciation And Amortization		85954000.0	87075000.0	110164000.0	115528000.0	119721000.0
Dividend Received CFO		45984000.0	71301000.0	53125000.0	155565000.0	158729000.0
Dividends Received CFI		362181000.0	398423000.0	99643000.0	231096000.0	231221000.0
Earnings Losses From Equity Investments		-48993000.0	36302000.0	144610000.0	-164099000.0	-227878000.0
End Cash Position		2955683000.0	4815770000.0	6570938000.0	4990210000.0	2588015000.0
Financing Cash Flow		-2404735000.0	-1277279000.0	-3247589000.0	-3681550000.0	-4286771000.0
Free Cash Flow		2467602000.0	3208454000.0	5079939000.0	2231876000.0	1591849000.0
Gain Loss On Investment Securities		40145000.0	110693000.0	151996000.0	195747000.0	217399000.0
Gain Loss On Sale Of Business	-66225000.0	-4978000.0	0.0	0.0
Gain Loss On Sale Of PPE			-7617000.0	-7015000.0	-38837000.0
Income Tax Paid Supplemental Data		1140858000.0	1273166000.0	1864941000.0	790476000.0
Interest Paid Supplemental Data		47720000.0	67842000.0	81223000.0	54921000.0
Investing Cash Flow		-105086000.0	-128302000.0	-176981000.0	-302557000.0	-133152000.0
Issuance Of Capital Stock	0.0	0.0
Issuance Of Debt	92688000.0	13973000.0	409067000.0	0.0
Long Term Debt Issuance	92688000.0	13973000.0	409067000.0	0.0
Long Term Debt Payments		-1355063000.0	-623079000.0	-1226251000.0	-597389000.0	-605738000.0
Net Business Purchase And Sale		-375843000.0	-447401000.0	-201042000.0	-425562000.0	-385097000.0
Net Common Stock Issuance		-1430212000.0	-1039309000.0	-1182711000.0	-2256464000.0	-2435839000.0
Net Income From Continuing Operations		4456549000.0	4648501000.0	3961291000.0	3967655000.0	3776447000.0
Net Investment Purchase And Sale		-97216000.0	-67686000.0	-3327000.0	2705000.0	73756000.0
Net Issuance Payments Of Debt		-1078983000.0	-214012000.0	-1197539000.0	-830237000.0	-779133000.0
Net Long Term Debt Issuance		-1341090000.0	-623079000.0	-1226251000.0	-597389000.0	-611968000.0
Net Other Financing Charges		414236000.0	414080000.0	-436779000.0	-46026000.0	-530717000.0
Net Other Investing Changes		70964000.0	20890000.0	14329000.0	-734000.0	40148000.0
Net PPEPurchase And Sale		-65172000.0	-32528000.0	-86584000.0	-110062000.0	-93180000.0
Net Short Term Debt Issuance		262107000.0	409067000.0	28712000.0	-232848000.0	-167165000.0
Operating Cash Flow		2532774000.0	3265668000.0	5179738000.0	2403379000.0	1746470000.0
Operating Gains Losses		-43708000.0	139378000.0	279980000.0	-8014000.0	-70881000.0
Other Non Cash Items		-6775000.0	31124000.0	-1651000.0	148000.0	-7565000.0
Purchase Of Business		-408183000.0	-447401000.0	-201042000.0	-425562000.0	-618104000.0
Purchase Of Investment		-128162000.0	-93769000.0	-8000000.0	-4519000.0	-5912000.0
Purchase Of PPE		-65172000.0	-57214000.0	-99799000.0	-171503000.0	-154621000.0
Repayment Of Debt		-1355063000.0	-623079000.0	-1226251000.0	-597389000.0	-540055000.0
Repurchase Of Capital Stock		-1430212000.0	-1039309000.0	-1182711000.0	-2256464000.0	-2435839000.0
Sale Of Business	0.0	32340000.0	0.0	0.0
Sale Of Investment		30946000.0	26083000.0	4673000.0	7224000.0	79668000.0
Sale Of PPE		41551000.0	24686000.0	13215000.0	61441000.0
Short Term Debt Issuance		262107000.0
Short Term Debt Payments	0.0
Stock Based Compensation		134621000.0	184086000.0	160720000.0	176676000.0	173081000.0
Unrealized Gain Loss On Investment Securities		-680576000.0	672212000.0	112541000.0	-67226000.0

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 15.93%

- CAGR 9.91%

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