- Sensexindia.in

Historical Data

- CAGR 14.48%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2003											2.31% 2.21	1.36% 2.24		2.21
2004	4.46% 2.34	0.43% 2.35	-6.81% 2.19	1.37% 2.22	4.05% 2.31	0.87% 2.33	-4.72% 2.22	2.70% 2.28	0.00% 2.28	-10.09% 2.05	9.27% 2.24	12.05% 2.51	12.05%	2.53
2005	-16.73% 2.09	8.61% 2.27	10.57% 2.51	0.40% 2.52	23.02% 3.1	9.35% 3.39	13.57% 3.85	1.56% 3.91	-3.32% 3.78	0.26% 3.79	7.39% 4.07	6.39% 4.33	72.51%	2.90
2006	29.79% 5.62	-1.96% 5.51	-5.63% 5.2	1.15% 5.26	-7.03% 4.89	-2.86% 4.75	17.89% 5.6	-7.32% 5.19	5.78% 5.49	5.28% 5.78	-0.87% 5.73	0.35% 5.75	32.79%	3.32
2007	-6.78% 5.36	1.31% 5.43	0.74% 5.47	3.11% 5.64	10.64% 6.24	-1.28% 6.16	15.42% 7.11	8.86% 7.74	12.40% 8.7	10.80% 9.64	3.01% 9.93	5.84% 10.51	82.78%	3.80
2008	-14.94% 8.94	18.79% 10.62	5.74% 11.23	-3.12% 10.88	1.84% 11.08	-18.50% 9.03	13.51% 10.25	-8.68% 9.36	-9.40% 8.48	-32.55% 5.72	-8.92% 5.21	11.90% 5.83	-44.53%	4.35
2009	-0.86% 5.78	16.78% 6.75	5.78% 7.14	18.91% 8.49	-10.37% 7.61	8.15% 8.23	8.99% 8.97	-3.23% 8.68	6.80% 9.27	-6.80% 8.64	0.93% 8.72	12.39% 9.8	68.10%	4.98
2010	-4.29% 9.38	2.03% 9.57	6.06% 10.15	3.74% 10.53	-12.54% 9.21	4.67% 9.64	2.59% 9.89	-5.97% 9.3	11.83% 10.4	4.62% 10.88	-0.83% 10.79	5.28% 11.36	15.92%	5.70
2011	6.34% 12.08	-1.66% 11.88	1.43% 12.05	4.65% 12.61	5.47% 13.3	-1.88% 13.05	-5.90% 12.28	4.23% 12.8	-5.63% 12.08	20.78% 14.59	4.66% 15.27	-1.51% 15.04	32.39%	6.53
2012	8.38% 16.3	-2.27% 15.93	-2.13% 15.59	7.31% 16.73	8.91% 18.22	-8.45% 16.68	5.94% 17.67	6.79% 18.87	-2.07% 18.48	12.93% 20.87	4.94% 21.9	-3.65% 21.1	40.29%	7.48
2013	6.11% 22.39	-5.36% 21.19	2.69% 21.76	10.66% 24.08	1.66% 24.48	5.19% 25.75	1.24% 26.07	12.16% 29.24	8.99% 31.87	3.64% 33.03	0.36% 33.15	-0.75% 32.9	55.92%	8.56
2014	-17.72% 27.07	3.03% 27.89	-5.52% 26.35	10.51% 29.12	-4.74% 27.74	-3.79% 26.69	-1.99% 26.16	8.56% 28.4	-6.37% 26.59	7.45% 28.57	1.68% 29.05	-3.20% 28.12	-14.53%	9.80
2015	-8.21% 25.81	-4.77% 24.58	3.99% 25.56	5.91% 27.07	5.54% 28.57	5.88% 30.25	4.00% 31.46	-4.67% 29.99	-5.44% 28.36	4.41% 29.61	-0.41% 29.49	0.47% 29.63	5.37%	11.22
2016	-7.53% 27.4	0.73% 27.6	15.69% 31.93	0.38% 32.05	3.18% 33.07	-4.14% 31.7	8.49% 34.39	4.94% 36.09	-1.75% 35.46	-8.97% 32.28	1.70% 32.83	-6.64% 30.65	3.44%	12.84
2017	4.11% 31.91	-1.03% 31.58	-7.31% 29.27	6.73% 31.24	0.80% 31.49	4.64% 32.95	4.89% 34.56	0.26% 34.65	3.87% 35.99	4.72% 37.69	4.59% 39.42	3.17% 40.67	32.69%	14.70
2018	3.34% 42.03	-6.07% 39.48	-3.88% 37.95	-18.26% 31.02	2.42% 31.77	0.41% 31.9	5.08% 33.52	2.98% 34.52	-8.26% 31.67	-13.89% 27.27	2.09% 27.84	-14.76% 23.73	-41.65%	16.83
2019	10.49% 26.22	5.64% 27.7	2.45% 28.38	6.06% 30.1	-14.78% 25.65	3.74% 26.61	1.20% 26.93	-2.45% 26.27	19.72% 31.45	8.08% 33.99	3.80% 35.28	1.19% 35.7	50.44%	19.27
2020	-8.43% 32.69	-9.51% 29.58	-30.66% 20.51	27.50% 26.15	5.01% 27.46	-4.59% 26.2	7.60% 28.19	12.59% 31.74	-12.63% 27.73	15.36% 31.99	10.10% 35.22	0.06% 35.24	-1.29%	22.06
2021	-0.43% 35.09	12.25% 39.39	7.46% 42.33	10.35% 46.71	9.10% 50.96	-3.41% 49.22	3.11% 50.75	3.82% 52.69	-4.50% 50.32	9.46% 55.08	1.49% 55.9	7.39% 60.03	70.35%	25.25
2022	-8.56% 54.89	-14.47% 46.95	-3.28% 45.41	9.29% 49.63	3.55% 51.39	-4.48% 49.09	11.71% 54.84	-2.95% 53.22	-11.41% 47.15	18.01% 55.64	-2.35% 54.33	-1.69% 53.41	-11.03%	28.91
2023	10.39% 58.96	-2.83% 57.29	-0.93% 56.76	1.71% 57.73	-8.63% 52.75	10.46% 58.27	-5.97% 54.79	-4.12% 52.53	-5.75% 49.51	-11.29% 43.92	1.39% 44.53	7.32% 47.79	-10.52%	33.10
2024	-2.34% 46.67	12.04% 52.29	2.14% 53.41	-19.25% 43.13	-0.23% 43.03	-3.35% 41.59	-0.22% 41.5	0.22% 41.59	-4.02% 39.92	-7.84% 36.79	6.80% 39.29	-6.46% 36.75	-23.10%	37.89
2025	1.74% 37.39	12.84% 42.19	0.83% 42.54	-10.18% 38.21	5.91% 40.47								10.12%	43.38

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	0.30	15 May 2025
Cash Dividend	0.30	13 Mar 2025
Cash Dividend	0.30	14 Nov 2024
Cash Dividend	0.30	15 Aug 2024
Cash Dividend	0.30	15 May 2024
Cash Dividend	0.30	13 Mar 2024
Cash Dividend	0.30	15 Nov 2023
Cash Dividend	0.28	16 Aug 2023
Cash Dividend	0.28	17 May 2023
Cash Dividend	0.28	15 Mar 2023
Cash Dividend	0.28	16 Nov 2022
Cash Dividend	0.25	10 Aug 2022
Cash Dividend	0.25	18 May 2022
Cash Dividend	0.25	02 Mar 2022
Cash Dividend	0.25	09 Nov 2021

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	2:1	19 Sep 2012
Split	2:1	04 Dec 2007
Split	2:1	17 Jan 2006

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
30 May 2025	40.47	40.13	40.85	39.90	0.19	0.47%
29 May 2025	40.28	40.31	40.61	39.84	0.05	0.12%
28 May 2025	40.23	40.86	40.94	40.21	-0.61	-1.49%
27 May 2025	40.84	40.60	40.84	40.14	0.65	1.62%
23 May 2025	40.19	39.88	40.38	39.62	-0.32	-0.79%
22 May 2025	40.51	40.35	40.70	40.06	0.13	0.32%
21 May 2025	40.38	41.07	41.19	40.28	-1.21	-2.91%
20 May 2025	41.59	42.51	42.54	41.50	-0.73	-1.72%
19 May 2025	42.32	42.22	42.55	41.95	-0.24	-0.56%
16 May 2025	42.56	42.16	42.67	42.10	0.44	1.04%
15 May 2025	42.12	41.77	42.23	41.55	0.10	0.24%
14 May 2025	42.02	41.94	42.10	41.42	-0.06	-0.14%
13 May 2025	42.08	42.17	42.43	42.00	0.08	0.19%
12 May 2025	42.00	41.17	42.01	40.89	1.90	4.74%
09 May 2025	40.10	39.90	40.16	39.81	0.07	0.17%
08 May 2025	40.03	39.49	40.37	39.49	0.63	1.60%
07 May 2025	39.40	39.50	39.84	39.19	0.01	0.03%
06 May 2025	39.39	39.26	39.65	39.03	-0.07	-0.18%
05 May 2025	39.46	39.25	39.67	38.95	0.12	0.31%
02 May 2025	39.34	38.59	39.37	38.39	1.21	3.17%
01 May 2025	38.13	38.06	38.51	37.85	-0.08	-0.21%
30 Apr 2025	38.21	37.39	38.34	37.14	0.56	1.49%
29 Apr 2025	37.65	37.14	37.72	37.14	0.44	1.18%
28 Apr 2025	37.21	37.48	37.98	36.70	-0.20	-0.53%
25 Apr 2025	37.41	37.60	37.62	36.21	0.15	0.40%
24 Apr 2025	37.26	40.50	41.10	36.89	-4.87	-11.56%
23 Apr 2025	42.13	42.52	43.10	42.01	-0.13	-0.31%
22 Apr 2025	42.26	41.67	42.31	41.54	1.05	2.55%
21 Apr 2025	41.21	41.81	41.92	40.85	-0.82	-1.95%
17 Apr 2025	42.03	41.70	42.07	41.15	0.65	1.57%
16 Apr 2025	41.38	41.53	41.96	41.16	-0.25	-0.60%
15 Apr 2025	41.63	42.12	42.50	41.56	-0.51	-1.21%
14 Apr 2025	42.14	42.24	42.39	41.76	0.13	0.31%
11 Apr 2025	42.01	41.01	42.10	40.79	0.90	2.19%
10 Apr 2025	41.11	41.15	41.56	39.94	-0.50	-1.20%
09 Apr 2025	41.61	38.13	41.87	38.07	3.07	7.97%
08 Apr 2025	38.54	40.13	40.67	38.35	-0.97	-2.46%
07 Apr 2025	39.51	40.71	41.41	39.13	-1.78	-4.31%
04 Apr 2025	41.29	41.57	42.00	40.65	-0.89	-2.11%
03 Apr 2025	42.18	43.38	43.44	41.53	-1.20	-2.77%
02 Apr 2025	43.38	42.60	43.47	42.44	0.41	0.95%
01 Apr 2025	42.97	42.20	43.04	41.99	0.43	1.01%
31 Mar 2025	42.54	41.43	42.71	41.29	0.95	2.28%
28 Mar 2025	41.59	41.58	41.72	41.01	0.19	0.46%
27 Mar 2025	41.40	40.89	41.48	40.34	0.41	1.00%
26 Mar 2025	40.99	40.86	41.24	40.68	0.21	0.51%
25 Mar 2025	40.78	41.02	41.06	40.21	-0.13	-0.32%
24 Mar 2025	40.91	40.55	41.11	40.38	0.51	1.26%
21 Mar 2025	40.40	40.85	40.87	40.12	-0.58	-1.42%
20 Mar 2025	40.98	41.39	41.95	40.97	-0.57	-1.37%
19 Mar 2025	41.55	42.02	42.52	41.30	-0.70	-1.66%
18 Mar 2025	42.25	42.26	42.41	41.78	0.01	0.02%
17 Mar 2025	42.24	41.69	42.34	41.69	0.58	1.39%
14 Mar 2025	41.66	41.67	42.03	41.37	0.38	0.92%
13 Mar 2025	41.28	42.19	42.81	41.23	-1.26	-2.96%
12 Mar 2025	42.54	42.89	43.47	42.20	-0.64	-1.48%
11 Mar 2025	43.18	44.01	44.30	42.88	-0.87	-1.98%
10 Mar 2025	44.05	43.38	44.82	42.64	0.67	1.54%
07 Mar 2025	43.38	42.69	43.48	42.56	0.63	1.47%
06 Mar 2025	42.75	41.84	42.87	41.66	0.70	1.66%
05 Mar 2025	42.05	42.08	42.50	41.90	-0.03	-0.07%
04 Mar 2025	42.08	41.90	42.71	41.53	0.08	0.19%
03 Mar 2025	42.00	42.37	42.76	41.76	-0.19	-0.45%
28 Feb 2025	42.19	41.98	42.54	41.68	0.32	0.76%
27 Feb 2025	41.87	41.56	41.95	41.23	0.11	0.26%
26 Feb 2025	41.76	41.52	42.12	41.36	0.22	0.53%
25 Feb 2025	41.54	41.25	42.01	41.25	0.29	0.70%
24 Feb 2025	41.25	40.88	41.40	40.56	0.76	1.88%
21 Feb 2025	40.49	42.17	42.17	40.37	-1.26	-3.02%
20 Feb 2025	41.75	40.62	42.79	40.38	2.35	5.96%
19 Feb 2025	39.40	39.05	39.49	38.74	-0.11	-0.28%
18 Feb 2025	39.51	39.27	39.57	38.60	0.40	1.02%
14 Feb 2025	39.11	38.99	39.18	38.73	0.51	1.32%
13 Feb 2025	38.60	38.13	38.70	38.10	0.47	1.23%
12 Feb 2025	38.13	37.38	38.29	37.25	0.44	1.17%
11 Feb 2025	37.69	36.80	37.80	36.80	0.34	0.91%
10 Feb 2025	37.35	37.45	37.46	36.92	0.10	0.27%
07 Feb 2025	37.25	37.34	37.81	36.92	-0.12	-0.32%
06 Feb 2025	37.37	37.93	38.35	37.22	0.59	1.60%
05 Feb 2025	36.78	37.01	37.05	36.64	-0.14	-0.38%
04 Feb 2025	36.92	36.80	37.20	36.75	-0.04	-0.11%
03 Feb 2025	36.96	36.62	37.08	35.75	-0.43	-1.15%
31 Jan 2025	37.39	37.92	38.05	37.24	-0.85	-2.22%
30 Jan 2025	38.24	38.00	38.62	37.78	0.40	1.06%
29 Jan 2025	37.84	38.00	38.13	37.54	-0.29	-0.76%
28 Jan 2025	38.13	38.72	38.77	38.13	-0.77	-1.98%
27 Jan 2025	38.90	38.54	39.10	38.37	0.56	1.46%
24 Jan 2025	38.34	38.68	38.75	38.16	-0.30	-0.78%
23 Jan 2025	38.64	39.06	39.10	38.45	-0.38	-0.97%
22 Jan 2025	39.02	39.06	39.22	38.42	-0.19	-0.48%
21 Jan 2025	39.21	38.71	39.38	38.63	0.75	1.95%
17 Jan 2025	38.46	38.62	38.71	37.75	0.07	0.18%
16 Jan 2025	38.39	37.90	38.64	37.53	0.57	1.51%
15 Jan 2025	37.82	37.90	38.00	37.53	0.53	1.42%
14 Jan 2025	37.29	36.68	37.35	36.60	0.80	2.19%
13 Jan 2025	36.49	36.34	36.66	36.10	0.22	0.61%
10 Jan 2025	36.27	36.01	36.40	35.90	-0.07	-0.19%
08 Jan 2025	36.34	36.38	36.49	35.59	-0.15	-0.41%
07 Jan 2025	36.49	36.90	37.33	36.40	-0.27	-0.73%
06 Jan 2025	36.76	36.59	37.41	36.55	0.17	0.46%
03 Jan 2025	36.59	36.23	36.68	35.56	0.35	0.97%
02 Jan 2025	36.24	36.81	37.12	36.02	-0.51	-1.39%
31 Dec 2024	36.75	36.43	36.92	36.35	0.53	1.46%
30 Dec 2024	36.22	36.74	36.74	35.89	-0.67	-1.82%
27 Dec 2024	36.89	36.71	37.17	36.64	-0.11	-0.30%
26 Dec 2024	37.00	36.74	37.07	36.50	0.30	0.82%
24 Dec 2024	36.70	36.93	36.93	36.65	-0.17	-0.46%
23 Dec 2024	36.87	36.78	37.07	36.30	-0.01	-0.03%
20 Dec 2024	36.88	36.20	37.31	35.91	0.88	2.44%
19 Dec 2024	36.00	37.14	37.35	35.97	-0.99	-2.68%
18 Dec 2024	36.99	36.67	37.50	36.51	0.38	1.04%
17 Dec 2024	36.61	36.85	37.32	36.59	-0.51	-1.37%
16 Dec 2024	37.12	37.76	38.36	37.09	-0.86	-2.26%
13 Dec 2024	37.98	38.26	38.38	37.83	-0.39	-1.02%
12 Dec 2024	38.37	38.66	38.78	38.19	-0.24	-0.62%
11 Dec 2024	38.61	38.72	38.75	38.14	-0.08	-0.21%
10 Dec 2024	38.69	39.51	39.51	38.58	-0.72	-1.83%
09 Dec 2024	39.41	39.10	40.09	38.89	0.52	1.34%
06 Dec 2024	38.89	39.99	40.04	38.80	-0.83	-2.09%
05 Dec 2024	39.72	39.27	39.87	39.18	0.24	0.61%
04 Dec 2024	39.48	39.28	39.87	39.23	0.06	0.15%
03 Dec 2024	39.42	39.15	39.68	38.70	0.14	0.36%
02 Dec 2024	39.28	39.25	39.38	38.75	-0.01	-0.03%
29 Nov 2024	39.29	39.24	39.42	39.03	0.16	0.41%
27 Nov 2024	39.13	39.09	39.58	39.05	0.13	0.33%
26 Nov 2024	39.00	39.49	39.49	38.83	-0.76	-1.91%
25 Nov 2024	39.76	39.03	40.39	39.03	1.26	3.27%
22 Nov 2024	38.50	37.97	38.64	37.87	0.62	1.64%
21 Nov 2024	37.88	37.45	37.98	37.23	0.56	1.50%
20 Nov 2024	37.32	37.48	37.66	37.19	-0.28	-0.74%
19 Nov 2024	37.60	37.63	37.74	37.16	-0.46	-1.21%
18 Nov 2024	38.06	38.13	38.56	38.01	-0.14	-0.37%
15 Nov 2024	38.20	38.86	39.13	38.15	-0.49	-1.27%
14 Nov 2024	38.69	38.61	38.96	38.51	-0.03	-0.08%
13 Nov 2024	38.72	38.21	38.76	37.84	0.33	0.86%
12 Nov 2024	38.39	39.15	39.38	38.36	-0.97	-2.46%
11 Nov 2024	39.36	38.57	39.40	38.49	0.99	2.58%
08 Nov 2024	38.37	38.28	38.45	38.06	-0.01	-0.03%
07 Nov 2024	38.38	38.05	38.41	37.79	0.24	0.63%
06 Nov 2024	38.14	38.61	38.95	38.03	0.48	1.27%
05 Nov 2024	37.66	37.56	37.69	37.19	0.10	0.27%
04 Nov 2024	37.56	37.00	37.59	36.78	0.66	1.79%
01 Nov 2024	36.90	37.01	37.25	36.85	0.11	0.30%
31 Oct 2024	36.79	37.22	37.32	36.67	-0.52	-1.39%
30 Oct 2024	37.31	37.21	37.77	37.18	-0.06	-0.16%
29 Oct 2024	37.37	37.33	37.67	37.22	-0.39	-1.03%
28 Oct 2024	37.76	37.56	38.23	37.55	0.21	0.56%
25 Oct 2024	37.55	38.08	38.84	37.41	-0.12	-0.32%
24 Oct 2024	37.67	38.70	39.43	37.58	-0.11	-0.29%
23 Oct 2024	37.78	37.56	38.09	37.49	0.30	0.80%
22 Oct 2024	37.48	38.60	38.60	37.39	-1.40	-3.60%
21 Oct 2024	38.88	39.31	39.39	38.80	-0.43	-1.09%
18 Oct 2024	39.31	39.47	39.67	39.18	-0.08	-0.20%
17 Oct 2024	39.39	39.45	39.62	39.19	-0.01	-0.03%
16 Oct 2024	39.40	39.15	39.52	38.95	0.40	1.03%
15 Oct 2024	39.00	39.23	39.91	38.98	-0.29	-0.74%
14 Oct 2024	39.29	38.98	39.41	38.67	0.25	0.64%
11 Oct 2024	39.04	38.33	39.27	38.33	0.73	1.91%
10 Oct 2024	38.31	38.41	38.55	38.12	-0.10	-0.26%
09 Oct 2024	38.41	38.23	38.92	38.15	0.19	0.50%
08 Oct 2024	38.22	38.46	38.71	38.15	-0.42	-1.09%
07 Oct 2024	38.64	39.26	39.26	38.46	-0.58	-1.48%
04 Oct 2024	39.22	39.69	39.96	39.08	0.07	0.18%
03 Oct 2024	39.15	39.18	39.31	38.56	-0.22	-0.56%
02 Oct 2024	39.37	39.77	40.18	39.25	-0.62	-1.55%
01 Oct 2024	39.99	40.00	40.18	39.26	0.07	0.18%
30 Sep 2024	39.92	40.25	40.45	39.66	-0.45	-1.11%
27 Sep 2024	40.37	40.36	40.75	40.29	0.27	0.67%
26 Sep 2024	40.10	39.32	40.15	39.24	1.02	2.61%
25 Sep 2024	39.08	40.12	40.45	39.04	-1.09	-2.71%
24 Sep 2024	40.17	40.44	40.56	40.08	0.04	0.10%
23 Sep 2024	40.13	40.02	40.58	39.80	0.12	0.30%
20 Sep 2024	40.01	40.37	40.44	39.96	-0.76	-1.86%
19 Sep 2024	40.77	41.42	41.67	40.71	0.00	0.00%
18 Sep 2024	40.77	41.04	41.43	40.55	-0.07	-0.17%
17 Sep 2024	40.84	40.62	41.26	40.62	0.41	1.01%
16 Sep 2024	40.43	41.12	41.53	40.32	-0.61	-1.49%
13 Sep 2024	41.04	40.07	41.12	39.91	1.35	3.40%
12 Sep 2024	39.69	38.99	39.73	38.76	0.86	2.21%
11 Sep 2024	38.83	38.82	38.89	37.83	-0.15	-0.38%
10 Sep 2024	38.98	39.99	40.09	38.63	-1.00	-2.50%
09 Sep 2024	39.98	40.09	40.49	39.86	0.00	0.00%
06 Sep 2024	39.98	40.80	41.08	39.90	-0.75	-1.84%
05 Sep 2024	40.73	41.61	41.80	40.31	-0.86	-2.07%
04 Sep 2024	41.59	41.16	41.67	41.13	0.28	0.68%
03 Sep 2024	41.31	41.36	41.74	40.96	-0.28	-0.67%
30 Aug 2024	41.59	41.85	42.02	41.30	0.00	0.00%
29 Aug 2024	41.59	42.19	42.19	41.51	-0.29	-0.69%
28 Aug 2024	41.88	42.23	42.32	41.86	-0.52	-1.23%
27 Aug 2024	42.40	42.50	42.63	42.27	-0.16	-0.38%
26 Aug 2024	42.56	42.84	43.17	42.50	-0.07	-0.16%
23 Aug 2024	42.63	42.04	42.92	41.84	0.84	2.01%
22 Aug 2024	41.79	41.94	42.11	41.51	-0.08	-0.19%
21 Aug 2024	41.87	41.52	41.93	41.19	0.76	1.85%
20 Aug 2024	41.11	41.25	41.31	40.80	-0.01	-0.02%
19 Aug 2024	41.12	40.35	41.15	40.28	0.83	2.06%
16 Aug 2024	40.29	39.93	40.52	39.82	0.30	0.75%
15 Aug 2024	39.99	39.86	40.20	39.52	0.60	1.52%
14 Aug 2024	39.39	39.19	39.50	38.79	0.28	0.72%
13 Aug 2024	39.11	38.67	39.23	38.34	0.64	1.66%
12 Aug 2024	38.47	39.05	39.28	38.40	-0.63	-1.61%
09 Aug 2024	39.10	39.40	39.42	38.89	-0.31	-0.79%
08 Aug 2024	39.41	39.17	39.64	39.17	0.59	1.52%
07 Aug 2024	38.82	40.11	40.39	38.80	-0.77	-1.94%
06 Aug 2024	39.59	39.27	40.17	38.97	0.32	0.81%
05 Aug 2024	39.27	39.21	39.85	38.80	-0.87	-2.17%
02 Aug 2024	40.14	39.90	40.20	39.42	-0.03	-0.07%
01 Aug 2024	40.17	41.60	42.02	39.98	-1.33	-3.20%
31 Jul 2024	41.50	41.19	42.25	40.22	0.65	1.59%
30 Jul 2024	40.85	40.32	40.97	40.07	0.69	1.72%
29 Jul 2024	40.16	40.20	40.43	39.30	-0.02	-0.05%
26 Jul 2024	40.18	38.95	40.60	38.95	1.23	3.16%
25 Jul 2024	38.95	40.51	40.62	35.57	-5.53	-12.43%
24 Jul 2024	44.48	45.23	45.52	44.34	-0.92	-2.03%
23 Jul 2024	45.40	45.16	45.70	45.04	0.28	0.62%
22 Jul 2024	45.12	45.09	45.28	44.24	0.03	0.07%
19 Jul 2024	45.09	45.38	45.41	44.77	-0.35	-0.77%
18 Jul 2024	45.44	45.79	46.64	45.42	-0.59	-1.28%
17 Jul 2024	46.03	45.34	46.27	45.33	0.67	1.48%
16 Jul 2024	45.36	44.03	45.41	44.01	1.55	3.54%
15 Jul 2024	43.81	43.57	44.41	43.36	0.01	0.02%
12 Jul 2024	43.80	43.00	44.04	42.84	1.14	2.67%
11 Jul 2024	42.66	41.88	42.81	41.85	0.90	2.16%
10 Jul 2024	41.76	41.37	41.78	41.13	0.51	1.24%
09 Jul 2024	41.25	41.67	41.71	41.23	-0.51	-1.22%
08 Jul 2024	41.76	41.56	42.17	41.46	0.31	0.75%
05 Jul 2024	41.45	41.40	41.59	41.00	-0.10	-0.24%
03 Jul 2024	41.55	41.96	42.24	41.46	-0.44	-1.05%
02 Jul 2024	41.99	41.52	42.20	41.49	0.49	1.18%
01 Jul 2024	41.50	41.74	41.98	41.29	-0.09	-0.22%
28 Jun 2024	41.59	41.58	41.92	41.17	0.12	0.29%
27 Jun 2024	41.47	41.75	41.78	40.95	-0.17	-0.41%
26 Jun 2024	41.64	41.23	41.69	40.97	0.15	0.36%
25 Jun 2024	41.49	41.72	41.82	41.23	-0.48	-1.14%
24 Jun 2024	41.97	41.82	42.45	41.67	0.31	0.74%
21 Jun 2024	41.66	41.42	41.85	41.07	0.17	0.41%
20 Jun 2024	41.49	40.91	41.71	40.80	0.48	1.17%
18 Jun 2024	41.01	40.80	41.34	40.57	0.27	0.66%
17 Jun 2024	40.74	40.30	40.85	40.00	0.45	1.12%
14 Jun 2024	40.29	40.90	40.90	39.72	-0.95	-2.30%
13 Jun 2024	41.24	41.41	41.56	40.97	-0.46	-1.10%
12 Jun 2024	41.70	42.23	42.39	41.36	-0.09	-0.22%
11 Jun 2024	41.79	41.80	42.00	41.47	-0.23	-0.55%
10 Jun 2024	42.02	42.08	42.38	41.91	-0.19	-0.45%
07 Jun 2024	42.21	41.91	42.35	41.78	0.07	0.17%
06 Jun 2024	42.14	42.03	42.33	41.78	-0.07	-0.17%
05 Jun 2024	42.21	42.15	42.26	41.67	0.13	0.31%
04 Jun 2024	42.08	42.80	42.84	41.91	-0.99	-2.30%
03 Jun 2024	43.07	43.03	43.20	42.72	0.04	0.09%
31 May 2024	43.03	42.12	43.15	41.69	1.11	2.65%

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			95000000.0	126000000.0	182000000.0
Amortization Of Intangibles			95000000.0	126000000.0	182000000.0
Asset Impairment Charge	0.0	0.0
Beginning Cash Position		312000000.0	274000000.0	278000000.0	299000000.0	344000000.0
Capital Expenditure		-293000000.0	-222000000.0	-358000000.0	-311000000.0	-299000000.0
Cash Dividends Paid		-73000000.0	-284000000.0	-302000000.0	-318000000.0	-315000000.0
Cash Flow From Continuing Financing Activities		-985000000.0	-1394000000.0	1102000000.0	-746000000.0	-593000000.0
Cash Flow From Continuing Investing Activities		-419000000.0	172000000.0	-2442000000.0	-406000000.0	-368000000.0
Cash Flow From Continuing Operating Activities		1367000000.0	1250000000.0	1356000000.0	1121000000.0	865000000.0
Change In Account Payable		283000000.0	269000000.0	-5000000.0	251000000.0	39000000.0
Change In Inventory		-235000000.0	-342000000.0	71000000.0	-253000000.0	-287000000.0
Change In Other Current Assets			33000000.0	-23000000.0	-59000000.0	-16000000.0
Change In Other Current Liabilities			-15000000.0	37000000.0	17000000.0	0.0
Change In Other Working Capital		-35000000.0	36000000.0	-8000000.0	-11000000.0	-20000000.0
Change In Payable		283000000.0	269000000.0	-5000000.0	251000000.0	39000000.0
Change In Payables And Accrued Expense		283000000.0	269000000.0	-5000000.0	251000000.0	39000000.0
Change In Prepaid Assets	34945000.0
Change In Receivables		-16000000.0	-16000000.0	5000000.0	-2000000.0	-9000000.0
Change In Working Capital		-3000000.0	-35000000.0	77000000.0	-57000000.0	-293000000.0
Changes In Cash		-37000000.0	28000000.0	16000000.0	-31000000.0	-96000000.0
Common Stock Dividend Paid		-73000000.0	-284000000.0	-302000000.0	-318000000.0	-315000000.0
Common Stock Payments		-877000000.0	-1040000000.0	-38000000.0	-360000000.0	-370000000.0
Deferred Income Tax		-27000000.0	6000000.0	13000000.0	-34000000.0
Deferred Tax		-27000000.0	6000000.0	13000000.0	-34000000.0
Depreciation			169000000.0	193000000.0	225000000.0
Depreciation Amortization Depletion		284000000.0	264000000.0	319000000.0	406000000.0	406000000.0
Depreciation And Amortization		284000000.0	264000000.0	319000000.0	406000000.0	406000000.0
Effect Of Exchange Rate Changes		-1000000.0	-24000000.0	5000000.0	-29000000.0	-17000000.0
End Cash Position		274000000.0	278000000.0	299000000.0	239000000.0	248000000.0
Financing Cash Flow		-985000000.0	-1394000000.0	1102000000.0	-746000000.0	-593000000.0
Free Cash Flow		1074000000.0	1028000000.0	998000000.0	810000000.0	566000000.0
Gain Loss On Sale Of Business		0.0	-159000000.0	0.0	0.0
Income Tax Paid Supplemental Data		423000000.0	346000000.0	305000000.0	322000000.0	326000000.0
Interest Paid Supplemental Data		76000000.0	71000000.0	197000000.0	230000000.0	247000000.0
Investing Cash Flow		-419000000.0	172000000.0	-2442000000.0	-406000000.0	-368000000.0
Issuance Of Debt		5035000000.0	1644000000.0	4611000000.0	2128000000.0	1290000000.0
Long Term Debt Issuance		5035000000.0	1644000000.0	4611000000.0	2128000000.0	1290000000.0
Long Term Debt Payments		-4950000000.0	-1692000000.0	-3106000000.0	-1598000000.0	-625000000.0
Net Business Purchase And Sale		-117000000.0	395000000.0	-2115000000.0	-60000000.0	-43000000.0
Net Common Stock Issuance		-877000000.0	-1040000000.0	-38000000.0	-360000000.0	-370000000.0
Net Foreign Currency Exchange Gain Loss		0.0	0.0	-49000000.0	0.0
Net Income From Continuing Operations		1092000000.0	1150000000.0	938000000.0	693000000.0	704000000.0
Net Investment Purchase And Sale		0.0	0.0	49000000.0	0.0
Net Issuance Payments Of Debt		85000000.0	-48000000.0	1505000000.0	-17000000.0	118000000.0
Net Long Term Debt Issuance		85000000.0	-48000000.0	1505000000.0	530000000.0	665000000.0
Net Other Financing Charges		-120000000.0	-22000000.0	-63000000.0	-51000000.0	-26000000.0
Net Other Investing Changes		-29000000.0	-1000000.0	-18000000.0	-35000000.0	-26000000.0
Net PPEPurchase And Sale		-273000000.0	-222000000.0	-358000000.0	-311000000.0	-299000000.0
Net Short Term Debt Issuance		1317912000.0	0.0	0.0	-547000000.0
Operating Cash Flow		1367000000.0	1250000000.0	1356000000.0	1121000000.0	865000000.0
Operating Gains Losses	16000000.0	24000000.0	-159000000.0	-49000000.0
Other Non Cash Items		-37000000.0	-14000000.0	18000000.0	83000000.0	52000000.0
Purchase Of Business		-124000000.0	-4000000.0	-2225000000.0	-60000000.0	-43000000.0
Purchase Of PPE		-293000000.0	-222000000.0	-358000000.0	-311000000.0	-299000000.0
Repayment Of Debt		-4950000000.0	-1692000000.0	-3106000000.0	-2145000000.0	-1172000000.0
Repurchase Of Capital Stock		-877000000.0	-1040000000.0	-38000000.0	-360000000.0	-370000000.0
Sale Of Business	5000000.0	7000000.0	399000000.0	110000000.0
Sale Of Investment		0.0	0.0	49000000.0	0.0
Sale Of PPE	17000000.0	20000000.0	9000000.0	11000000.0
Short Term Debt Issuance	841485000.0	5034867000.0
Short Term Debt Payments		-3716955000.0	0.0	0.0	-547000000.0
Stock Based Compensation		34000000.0	38000000.0	40000000.0	30000000.0	30000000.0

India

Japan

Hong Kong

France

United States

Australia

United Kingdom

Germany

Singapore

India

United States

Holidays

India

United States

India

Historical Data

- CAGR 14.48%

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