- Sensexindia.in

Historical Data

- CAGR 9.08%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2002											1.67% 12.82	2.26% 13.11		12.82
2003	4.88% 13.75	3.42% 14.22	8.30% 15.4	10.39% 17	10.76% 18.83	-5.79% 17.74	-3.89% 17.05	-2.35% 16.65	9.19% 18.18	10.89% 20.16	23.46% 24.89	12.54% 28.01	113.65%	13.98
2004	5.43% 29.53	23.06% 36.34	-3.69% 35	14.09% 39.93	-3.18% 38.66	-0.08% 38.63	-7.38% 35.78	7.88% 38.6	33.91% 51.69	12.50% 58.15	-0.10% 58.09	15.20% 66.92	138.91%	15.25
2005	-2.03% 65.56	9.17% 71.57	-5.35% 67.74	-21.85% 52.94	-11.50% 46.85	0.90% 47.27	19.10% 56.3	-15.24% 47.72	-5.39% 45.15	3.28% 46.63	19.73% 55.83	-1.76% 54.85	-18.04%	16.63
2006	17.74% 64.58	2.90% 66.45	15.65% 76.85	-0.96% 76.11	-6.45% 71.2	2.95% 73.3	-12.67% 64.01	20.93% 77.41	-12.14% 68.01	8.13% 73.54	19.46% 87.85	6.83% 93.85	71.10%	18.14
2007	19.06% 111.74	-12.28% 98.02	-3.22% 94.86	7.75% 102.21	-5.59% 96.5	-7.10% 89.65	7.71% 96.56	28.14% 123.73	27.34% 157.56	2.46% 161.43	-21.37% 126.94	-11.67% 112.13	19.48%	19.79
2008	2.54% 114.98	-12.42% 100.7	-0.06% 100.64	4.67% 105.34	-5.04% 100.03	-18.67% 81.35	19.83% 97.48	-2.11% 95.42	-14.44% 81.64	-26.02% 60.4	-34.07% 39.82	6.13% 42.26	-62.31%	21.59
2009	-28.82% 30.08	-30.35% 20.95	-4.68% 19.97	96.44% 39.23	-5.53% 37.06	-4.75% 35.3	44.96% 51.17	5.78% 54.13	30.96% 70.89	-23.52% 54.22	19.03% 64.54	-9.78% 58.23	37.79%	23.55
2010	6.27% 61.88	2.73% 63.57	19.29% 75.83	16.37% 88.24	-4.94% 83.88	-9.07% 76.27	14.96% 87.68	-8.06% 80.61	7.64% 86.77	23.50% 107.16	-5.66% 101.1	2.71% 103.84	78.33%	25.69
2011	12.03% 116.33	5.67% 122.93	3.44% 127.16	15.72% 147.15	-0.43% 146.52	-2.03% 143.54	7.06% 153.68	0.68% 154.72	-25.62% 115.08	15.40% 132.8	-9.22% 120.56	-8.35% 110.49	6.40%	28.02
2012	4.29% 115.23	2.87% 118.54	5.35% 124.88	6.82% 133.4	-22.76% 103.04	0.66% 103.72	-9.61% 93.75	10.05% 103.17	11.89% 115.44	4.87% 121.06	-7.15% 112.4	0.08% 112.49	1.81%	30.56
2013	11.32% 125.22	-6.64% 116.9	7.07% 125.16	9.70% 137.3	-1.03% 135.89	-5.83% 127.97	4.03% 133.13	5.94% 141.04	12.03% 158.01	5.21% 166.25	-0.23% 165.87	17.09% 194.21	72.65%	33.33
2014	11.95% 217.42	11.53% 242.49	-8.39% 222.15	-8.22% 203.89	5.43% 214.97	-3.45% 207.56	2.72% 213.2	-9.53% 192.88	-3.01% 187.08	1.57% 190.01	-6.00% 178.61	-16.71% 148.76	-23.40%	36.36
2015	-0.54% 147.95	-3.68% 142.5	-11.66% 125.88	-11.77% 111.07	-9.35% 100.69	-2.01% 98.67	4.62% 103.23	-27.30% 75.05	-29.22% 53.12	31.68% 69.95	-10.26% 62.77	10.23% 69.19	-53.49%	39.66
2016	-2.67% 67.34	22.48% 82.48	13.28% 93.43	-5.49% 88.3	8.92% 96.18	-5.76% 90.64	8.06% 97.95	-8.81% 89.32	9.07% 97.42	-2.95% 94.55	7.87% 101.99	-15.18% 86.51	25.03%	43.26
2017	17.25% 101.43	-5.21% 96.15	19.20% 114.61	7.33% 123.01	4.63% 128.7	4.21% 134.12	-3.56% 129.34	7.46% 138.99	7.14% 148.92	-0.96% 147.49	7.18% 158.08	6.65% 168.59	94.88%	47.19
2018	-1.78% 165.59	1.15% 167.5	8.87% 182.36	2.10% 186.19	5.27% 196.01	-14.63% 167.34	-0.33% 166.78	-11.06% 148.34	-14.35% 127.06	-20.82% 100.6	8.75% 109.4	-9.59% 98.91	-41.33%	51.47
2019	24.37% 123.01	2.87% 126.54	-5.71% 119.32	21.06% 144.45	-25.70% 107.33	15.52% 123.99	4.90% 130.07	-15.31% 110.15	-1.30% 108.72	11.61% 121.34	-0.40% 120.85	14.91% 138.87	40.40%	56.14
2020	-9.15% 126.16	-14.41% 107.98	-44.26% 60.19	42.10% 85.53	-2.63% 83.28	-10.55% 74.49	-2.77% 72.43	20.74% 87.45	-17.88% 71.81	0.86% 72.43	38.75% 100.5	12.27% 112.83	-18.75%	61.24
2021	-11.79% 99.53	32.35% 131.73	-4.83% 125.37	2.42% 128.4	2.70% 131.87	-7.26% 122.3	-19.60% 98.33	3.42% 101.69	-16.66% 84.75	5.96% 89.8	-9.79% 81.01	4.97% 85.04	-24.63%	66.80
2022	0.48% 85.45	1.25% 86.52	-7.84% 79.74	-11.61% 70.48	-6.21% 66.1	-13.80% 56.98	11.41% 63.48	-4.55% 60.59	4.03% 63.03	1.38% 63.9	30.92% 83.66	-1.42% 82.47	-3.02%	72.87
2023	25.67% 103.64	4.56% 108.37	3.27% 111.91	2.12% 114.28	-13.63% 98.7	7.00% 105.61	3.19% 108.98	-6.97% 101.38	-8.85% 92.41	-5.01% 87.78	-3.83% 84.42	7.92% 91.11	10.48%	79.49
2024	3.64% 94.43	11.41% 105.2	-2.82% 102.23	-10.35% 91.65	3.52% 94.88	-5.67% 89.5	-7.46% 82.82	-7.17% 76.88	24.71% 95.88	0.15% 96.02	-1.71% 94.38	-8.71% 86.16	-5.43%	86.71
2025	0.80% 86.85	2.84% 89.32	-6.52% 83.5	-3.82% 80.31	12.74% 90.54								5.08%	94.58

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	16 May 2025
Cash Dividend	0.25	24 Feb 2025
Cash Dividend	0.25	15 Nov 2024
Cash Dividend	0.25	19 Aug 2024
Cash Dividend	0.25	17 May 2024
Cash Dividend	0.25	16 Feb 2024
Cash Dividend	0.25	17 Nov 2023
Cash Dividend	0.25	18 Aug 2023
Cash Dividend	0.25	22 May 2023
Cash Dividend	1.00	25 Feb 2020
Cash Dividend	1.00	13 Nov 2019
Cash Dividend	1.00	15 Aug 2019
Cash Dividend	1.00	21 May 2019
Cash Dividend	0.75	14 Feb 2019
Cash Dividend	0.75	20 Nov 2018
Cash Dividend	0.75	15 Aug 2018
Cash Dividend	0.75	16 May 2018
Cash Dividend	0.50	14 Feb 2018
Cash Dividend	0.50	15 Nov 2017
Cash Dividend	0.50	08 Aug 2017
Cash Dividend	0.50	09 May 2017
Cash Dividend	0.50	10 Feb 2017
Cash Dividend	0.50	15 Nov 2016
Cash Dividend	0.50	09 Aug 2016
Cash Dividend	0.50	13 May 2016
Cash Dividend	0.50	19 Feb 2016
Cash Dividend	0.50	09 Nov 2015
Cash Dividend	0.50	07 Aug 2015
Cash Dividend	0.50	07 May 2015
Cash Dividend	1.50	11 Feb 2015
Cash Dividend	2.50	07 Nov 2014
Cash Dividend	1.25	08 Aug 2014
Cash Dividend	1.25	13 May 2014
Cash Dividend	1.25	11 Feb 2014
Cash Dividend	3.00	18 Nov 2013
Cash Dividend	1.00	05 Nov 2013
Cash Dividend	1.00	08 Aug 2013
Cash Dividend	1.00	07 May 2013
Cash Dividend	1.00	12 Feb 2013
Cash Dividend	8.00	05 Nov 2012
Cash Dividend	0.50	27 Jul 2012
Cash Dividend	0.50	17 May 2012
Cash Dividend	0.50	14 Feb 2012
Cash Dividend	5.00	21 Nov 2011
Cash Dividend	0.50	31 Oct 2011
Cash Dividend	0.50	26 Jul 2011
Cash Dividend	0.50	29 Apr 2011
Cash Dividend	8.00	19 Nov 2010
Cash Dividend	0.25	10 Aug 2010
Cash Dividend	0.25	10 May 2010
Cash Dividend	4.00	17 Nov 2009
Cash Dividend	6.00	28 Nov 2007
Cash Dividend	6.00	20 Nov 2006

Data Source: Yahoo

Split History

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
30 May 2025	90.54	89.75	90.74	88.93	-0.19	-0.21%
29 May 2025	90.73	92.31	92.58	90.37	-0.21	-0.23%
28 May 2025	90.94	92.56	92.60	90.74	-1.60	-1.73%
27 May 2025	92.54	91.53	93.16	91.42	2.07	2.29%
23 May 2025	90.47	89.41	90.99	89.06	-0.44	-0.48%
22 May 2025	90.91	91.12	91.51	89.51	-0.59	-0.64%
21 May 2025	91.50	92.89	93.37	91.09	-2.27	-2.42%
20 May 2025	93.77	96.34	96.34	93.22	-2.78	-2.88%
19 May 2025	96.55	95.02	96.95	94.60	-0.21	-0.22%
16 May 2025	96.76	97.49	97.82	96.43	-0.99	-1.01%
15 May 2025	97.75	96.59	98.71	96.39	0.26	0.27%
14 May 2025	97.49	96.79	97.51	95.94	0.70	0.72%
13 May 2025	96.79	94.70	97.16	94.27	1.63	1.71%
12 May 2025	95.16	92.30	95.52	91.98	7.23	8.22%
09 May 2025	87.93	87.31	88.23	87.05	1.34	1.55%
08 May 2025	86.59	84.85	87.78	83.79	2.47	2.94%
07 May 2025	84.12	86.20	87.14	82.20	0.60	0.72%
06 May 2025	83.52	82.79	84.41	82.10	0.54	0.65%
05 May 2025	82.98	82.14	84.83	81.66	0.49	0.59%
02 May 2025	82.49	80.86	83.08	80.86	2.45	3.06%
01 May 2025	80.04	80.44	82.00	79.92	-0.27	-0.34%
30 Apr 2025	80.31	79.50	80.46	78.78	-1.24	-1.52%
29 Apr 2025	81.55	81.88	82.40	80.95	-0.65	-0.79%
28 Apr 2025	82.20	82.09	83.31	81.63	0.09	0.11%
25 Apr 2025	82.11	81.50	82.30	81.10	0.53	0.65%
24 Apr 2025	81.58	79.38	81.86	79.10	2.47	3.12%
23 Apr 2025	79.11	79.15	81.48	78.06	2.14	2.78%
22 Apr 2025	76.97	75.25	77.48	75.25	2.01	2.68%
21 Apr 2025	74.96	74.77	75.77	73.80	0.19	0.25%
17 Apr 2025	74.77	74.31	75.19	73.62	1.04	1.41%
16 Apr 2025	73.73	74.13	74.67	72.65	-1.17	-1.56%
15 Apr 2025	74.90	73.28	75.60	73.00	1.36	1.85%
14 Apr 2025	73.54	74.41	74.97	71.77	0.35	0.48%
11 Apr 2025	73.19	72.56	74.11	70.73	0.89	1.23%
10 Apr 2025	72.30	74.65	74.79	69.44	-3.53	-4.66%
09 Apr 2025	75.83	65.93	76.74	65.72	9.73	14.72%
08 Apr 2025	66.10	70.24	71.13	65.25	-1.83	-2.69%
07 Apr 2025	67.93	67.98	72.49	66.60	-2.16	-3.08%
04 Apr 2025	70.09	68.61	71.27	66.20	-2.79	-3.83%
03 Apr 2025	72.88	78.50	78.63	72.50	-8.66	-10.62%
02 Apr 2025	81.54	81.50	83.32	81.35	-1.19	-1.44%
01 Apr 2025	82.73	83.35	83.99	81.55	-0.77	-0.92%
31 Mar 2025	83.50	80.64	83.78	80.16	1.17	1.42%
28 Mar 2025	82.33	85.53	85.90	81.69	-3.82	-4.43%
27 Mar 2025	86.15	85.52	87.63	85.40	0.32	0.37%
26 Mar 2025	85.83	86.05	86.81	85.07	-0.20	-0.23%
25 Mar 2025	86.03	86.33	89.33	85.34	1.16	1.37%
24 Mar 2025	84.87	83.85	85.31	83.62	2.24	2.71%
21 Mar 2025	82.63	82.31	82.80	80.23	-0.44	-0.53%
20 Mar 2025	83.07	83.99	84.99	82.98	-1.98	-2.33%
19 Mar 2025	85.05	85.00	85.85	84.55	-0.38	-0.44%
18 Mar 2025	85.43	86.41	86.80	84.84	-0.99	-1.15%
17 Mar 2025	86.42	86.27	87.50	85.65	0.24	0.28%
14 Mar 2025	86.18	84.41	86.72	84.41	2.95	3.54%
13 Mar 2025	83.23	84.94	85.92	83.03	-2.44	-2.85%
12 Mar 2025	85.67	87.03	87.85	83.42	-1.71	-1.96%
11 Mar 2025	87.38	89.20	89.22	85.85	-1.04	-1.18%
10 Mar 2025	88.42	87.19	89.25	86.20	-0.30	-0.34%
07 Mar 2025	88.72	88.00	89.05	85.85	0.53	0.60%
06 Mar 2025	88.19	90.22	90.89	88.09	-2.48	-2.74%
05 Mar 2025	90.67	87.75	90.74	87.36	3.57	4.10%
04 Mar 2025	87.10	88.00	89.00	85.64	-1.83	-2.06%
03 Mar 2025	88.93	92.25	93.52	88.55	-0.39	-0.44%
28 Feb 2025	89.32	87.86	90.07	87.55	1.13	1.28%
27 Feb 2025	88.19	90.23	91.76	87.46	-2.91	-3.19%
26 Feb 2025	91.10	91.83	93.47	90.66	0.07	0.08%
25 Feb 2025	91.03	90.11	91.96	89.27	0.88	0.98%
24 Feb 2025	90.15	90.51	90.75	88.75	-0.61	-0.67%
21 Feb 2025	90.76	94.00	94.29	89.83	-2.71	-2.90%
20 Feb 2025	93.47	92.20	94.20	91.97	1.21	1.31%
19 Feb 2025	92.26	91.43	92.56	90.12	1.05	1.15%
18 Feb 2025	91.21	90.76	92.97	88.96	2.39	2.69%
14 Feb 2025	88.82	84.64	89.45	83.53	8.35	10.38%
13 Feb 2025	80.47	80.85	81.95	79.69	2.10	2.68%
12 Feb 2025	78.37	76.87	78.41	76.75	1.37	1.78%
11 Feb 2025	77.00	78.15	78.43	76.96	-1.97	-2.49%
10 Feb 2025	78.97	80.61	81.08	78.71	-1.61	-2.00%
07 Feb 2025	80.58	80.74	82.22	80.28	-0.07	-0.09%
06 Feb 2025	80.65	82.41	82.70	80.27	-1.01	-1.24%
05 Feb 2025	81.66	82.40	82.60	81.22	-1.53	-1.84%
04 Feb 2025	83.19	83.13	84.47	83.08	-0.37	-0.44%
03 Feb 2025	83.56	84.32	84.74	83.10	-3.29	-3.79%
31 Jan 2025	86.85	89.60	89.61	85.82	-2.75	-3.07%
30 Jan 2025	89.60	87.15	89.75	86.72	5.49	6.53%
29 Jan 2025	84.11	84.78	85.57	84.03	-0.22	-0.26%
28 Jan 2025	84.33	84.48	84.95	82.80	-0.44	-0.52%
27 Jan 2025	84.77	84.39	85.51	84.06	-0.22	-0.26%
24 Jan 2025	84.99	85.02	85.65	84.36	-0.09	-0.11%
23 Jan 2025	85.08	85.00	85.87	84.38	-0.08	-0.09%
22 Jan 2025	85.16	85.75	87.30	84.32	-1.10	-1.28%
21 Jan 2025	86.26	85.24	86.72	85.19	1.59	1.88%
17 Jan 2025	84.67	83.25	85.20	83.00	2.17	2.63%
16 Jan 2025	82.50	82.78	83.23	81.76	0.09	0.11%
15 Jan 2025	82.41	82.53	83.59	82.20	0.61	0.75%
14 Jan 2025	81.80	81.58	81.88	79.90	0.47	0.58%
13 Jan 2025	81.33	80.78	82.60	80.75	0.18	0.22%
10 Jan 2025	81.15	80.12	83.08	80.12	-0.02	-0.02%
08 Jan 2025	81.17	82.00	82.39	80.70	-1.28	-1.55%
07 Jan 2025	82.45	84.61	85.56	81.94	-2.16	-2.55%
06 Jan 2025	84.61	84.25	86.27	84.14	1.29	1.55%
03 Jan 2025	83.32	84.50	86.01	82.85	-0.48	-0.57%
02 Jan 2025	83.80	86.33	87.38	83.73	-2.36	-2.74%
31 Dec 2024	86.16	85.93	86.75	85.87	0.33	0.38%
30 Dec 2024	85.83	87.40	87.40	85.24	-2.85	-3.21%
27 Dec 2024	88.68	88.66	89.29	88.02	-0.63	-0.71%
26 Dec 2024	89.31	89.01	89.89	88.42	0.53	0.60%
24 Dec 2024	88.78	88.13	89.22	87.38	0.67	0.76%
23 Dec 2024	88.11	88.96	89.42	87.76	-0.84	-0.94%
20 Dec 2024	88.95	88.10	90.14	88.05	0.64	0.72%
19 Dec 2024	88.31	90.62	90.62	87.36	-0.39	-0.44%
18 Dec 2024	88.70	91.96	92.95	88.22	-3.26	-3.55%
17 Dec 2024	91.96	89.68	92.63	89.44	2.28	2.54%
16 Dec 2024	89.68	93.25	93.77	89.48	-4.85	-5.13%
13 Dec 2024	94.53	92.88	95.42	92.65	1.06	1.13%
12 Dec 2024	93.47	94.57	95.37	93.39	-1.74	-1.83%
11 Dec 2024	95.21	95.25	95.63	94.18	0.26	0.27%
10 Dec 2024	94.95	94.70	96.40	93.70	-0.99	-1.03%
09 Dec 2024	95.94	97.00	99.62	95.75	1.57	1.66%
06 Dec 2024	94.37	95.36	95.89	94.30	-0.03	-0.03%
05 Dec 2024	94.40	94.87	95.85	94.35	-0.39	-0.41%
04 Dec 2024	94.79	93.64	95.29	93.03	1.03	1.10%
03 Dec 2024	93.76	95.13	95.55	93.23	-2.40	-2.50%
02 Dec 2024	96.16	95.50	97.50	94.90	1.78	1.89%
29 Nov 2024	94.38	91.29	95.05	91.26	2.71	2.96%
27 Nov 2024	91.67	92.16	94.19	91.55	-0.19	-0.21%
26 Nov 2024	91.86	93.07	93.07	91.63	-1.59	-1.70%
25 Nov 2024	93.45	91.55	93.92	91.55	2.16	2.37%
22 Nov 2024	91.29	91.66	92.50	91.24	-0.45	-0.49%
21 Nov 2024	91.74	91.01	91.91	89.69	0.52	0.57%
20 Nov 2024	91.22	91.04	92.07	90.42	-0.03	-0.03%
19 Nov 2024	91.25	89.52	91.29	88.74	0.79	0.87%
18 Nov 2024	90.46	90.46	91.50	89.86	-0.28	-0.31%
15 Nov 2024	90.74	93.17	93.60	89.66	-2.48	-2.66%
14 Nov 2024	93.22	87.40	95.20	86.83	7.42	8.65%
13 Nov 2024	85.80	85.52	85.80	84.69	0.30	0.35%
12 Nov 2024	85.50	85.80	86.25	84.54	-0.98	-1.13%
11 Nov 2024	86.48	84.99	88.12	84.99	2.18	2.59%
08 Nov 2024	84.30	85.56	86.25	83.90	-2.87	-3.29%
07 Nov 2024	87.17	86.88	89.10	86.05	1.85	2.17%
06 Nov 2024	85.32	86.65	87.60	85.03	-1.40	-1.61%
05 Nov 2024	86.72	91.58	93.00	86.02	-8.93	-9.34%
04 Nov 2024	95.65	95.78	96.68	95.43	-0.03	-0.03%
01 Nov 2024	95.68	97.07	97.53	95.43	-0.34	-0.35%
31 Oct 2024	96.02	97.97	98.00	95.94	-2.47	-2.51%
30 Oct 2024	98.49	98.24	99.10	97.90	-0.51	-0.52%
29 Oct 2024	99.00	99.36	100.91	98.87	0.38	0.39%
28 Oct 2024	98.62	98.45	99.42	98.28	0.63	0.64%
25 Oct 2024	97.99	98.02	99.44	97.89	0.09	0.09%
24 Oct 2024	97.90	98.99	99.47	97.01	0.22	0.23%
23 Oct 2024	97.68	98.59	99.04	97.43	-1.72	-1.73%
22 Oct 2024	99.40	98.28	99.71	97.92	1.03	1.05%
21 Oct 2024	98.37	98.58	98.87	97.63	-1.07	-1.08%
18 Oct 2024	99.44	99.61	101.32	99.17	1.45	1.48%
17 Oct 2024	97.99	99.19	99.40	96.97	-2.25	-2.24%
16 Oct 2024	100.24	99.89	101.60	99.63	1.02	1.03%
15 Oct 2024	99.22	102.50	102.71	98.99	-4.73	-4.55%
14 Oct 2024	103.95	103.41	105.06	102.35	-0.80	-0.76%
11 Oct 2024	104.75	104.27	106.40	103.71	1.05	1.01%
10 Oct 2024	103.70	103.52	104.96	102.82	-0.45	-0.43%
09 Oct 2024	104.15	102.84	104.86	102.29	1.27	1.23%
08 Oct 2024	102.88	102.50	104.84	100.06	-3.53	-3.32%
07 Oct 2024	106.41	107.50	107.81	105.29	0.96	0.91%
04 Oct 2024	105.45	104.25	106.59	103.45	2.37	2.30%
03 Oct 2024	103.08	99.97	103.19	98.87	1.04	1.02%
02 Oct 2024	102.04	99.53	102.26	99.31	2.59	2.60%
01 Oct 2024	99.45	96.03	99.77	96.03	3.57	3.72%
30 Sep 2024	95.88	97.45	98.17	95.59	-1.74	-1.78%
27 Sep 2024	97.62	92.66	97.82	92.66	6.59	7.24%
26 Sep 2024	91.03	89.86	91.60	88.69	6.90	8.20%
25 Sep 2024	84.13	83.76	84.87	82.88	-0.03	-0.04%
24 Sep 2024	84.16	83.56	86.20	82.99	3.95	4.92%
23 Sep 2024	80.21	79.89	80.79	79.52	0.50	0.63%
20 Sep 2024	79.71	79.93	79.99	78.49	-0.47	-0.59%
19 Sep 2024	80.18	80.31	81.10	79.79	1.40	1.78%
18 Sep 2024	78.78	79.99	80.04	78.35	-1.22	-1.53%
17 Sep 2024	80.00	79.68	81.02	79.58	1.05	1.33%
16 Sep 2024	78.95	78.65	79.56	78.30	0.49	0.62%
13 Sep 2024	78.46	76.79	79.34	76.55	2.20	2.88%
12 Sep 2024	76.26	76.21	76.52	74.90	0.49	0.65%
11 Sep 2024	75.77	75.35	75.92	74.46	0.42	0.56%
10 Sep 2024	75.35	77.03	77.09	74.81	-1.56	-2.03%
09 Sep 2024	76.91	76.70	77.64	76.38	0.19	0.25%
06 Sep 2024	76.72	77.33	78.25	76.68	-0.40	-0.52%
05 Sep 2024	77.12	77.10	77.86	76.30	0.08	0.10%
04 Sep 2024	77.04	75.88	78.05	75.80	1.23	1.62%
03 Sep 2024	75.81	76.92	77.20	75.71	-1.07	-1.39%
30 Aug 2024	76.88	75.94	77.05	75.22	1.34	1.77%
29 Aug 2024	75.54	75.30	76.46	75.09	0.24	0.32%
28 Aug 2024	75.30	76.50	76.55	74.21	-1.74	-2.26%
27 Aug 2024	77.04	77.05	77.21	76.60	-0.20	-0.26%
26 Aug 2024	77.24	77.65	77.91	76.79	-0.13	-0.17%
23 Aug 2024	77.37	76.77	77.41	76.07	0.28	0.36%
22 Aug 2024	77.09	77.36	77.64	76.76	-0.27	-0.35%
21 Aug 2024	77.36	76.55	77.84	76.43	1.34	1.76%
20 Aug 2024	76.02	76.18	76.69	75.91	-0.58	-0.76%
19 Aug 2024	76.60	76.15	77.22	76.05	0.31	0.41%
16 Aug 2024	76.29	75.80	77.28	75.80	0.15	0.20%
15 Aug 2024	76.14	75.03	76.90	75.03	2.10	2.84%
14 Aug 2024	74.04	74.26	74.81	73.26	-0.16	-0.22%
13 Aug 2024	74.20	73.94	74.84	73.25	0.27	0.37%
12 Aug 2024	73.93	74.00	75.07	73.42	-0.70	-0.94%
09 Aug 2024	74.63	77.15	77.23	74.45	-2.02	-2.64%
08 Aug 2024	76.65	75.62	77.22	75.50	1.80	2.40%
07 Aug 2024	74.85	78.50	79.05	74.07	-1.44	-1.89%
06 Aug 2024	76.29	73.94	76.95	73.92	2.74	3.73%
05 Aug 2024	73.55	71.91	74.63	71.63	-3.25	-4.23%
02 Aug 2024	76.80	77.48	77.89	75.50	-1.91	-2.43%
01 Aug 2024	78.71	82.33	82.62	78.21	-4.11	-4.96%
31 Jul 2024	82.82	82.80	83.97	82.61	0.31	0.38%
30 Jul 2024	82.51	82.24	82.89	81.83	0.01	0.01%
29 Jul 2024	82.50	81.70	82.77	80.76	0.89	1.09%
26 Jul 2024	81.61	81.42	81.67	80.02	1.09	1.35%
25 Jul 2024	80.52	80.69	81.64	80.11	-0.45	-0.56%
24 Jul 2024	80.97	83.46	83.75	80.66	-2.30	-2.76%
23 Jul 2024	83.27	83.23	83.31	82.55	-0.27	-0.32%
22 Jul 2024	83.54	83.96	84.44	82.59	0.11	0.13%
19 Jul 2024	83.43	83.48	83.75	82.19	-0.05	-0.06%
18 Jul 2024	83.48	84.45	85.06	83.19	-1.44	-1.70%
17 Jul 2024	84.92	85.49	85.87	84.24	-1.03	-1.20%
16 Jul 2024	85.95	84.65	86.20	83.23	1.35	1.60%
15 Jul 2024	84.60	85.81	86.97	84.29	-1.23	-1.43%
12 Jul 2024	85.83	85.53	86.50	84.86	1.22	1.44%
11 Jul 2024	84.61	84.25	85.83	83.88	0.70	0.83%
10 Jul 2024	83.91	85.00	85.00	83.68	-0.85	-1.00%
09 Jul 2024	84.76	85.31	86.02	84.71	-0.49	-0.57%
08 Jul 2024	85.25	87.05	87.37	85.17	-1.58	-1.82%
05 Jul 2024	86.83	86.82	87.90	86.22	-0.45	-0.52%
03 Jul 2024	87.28	87.09	89.06	86.79	0.95	1.10%
02 Jul 2024	86.33	87.56	88.11	86.09	-1.34	-1.53%
01 Jul 2024	87.67	89.76	89.76	87.08	-1.83	-2.04%
28 Jun 2024	89.50	89.40	90.04	89.20	0.36	0.40%
27 Jun 2024	89.14	88.10	89.24	87.72	1.01	1.15%
26 Jun 2024	88.13	88.00	88.46	87.67	-0.17	-0.19%
25 Jun 2024	88.30	88.72	89.55	88.18	-0.80	-0.90%
24 Jun 2024	89.10	89.77	90.29	88.72	-0.78	-0.87%
21 Jun 2024	89.88	90.00	90.19	89.18	0.18	0.20%
20 Jun 2024	89.70	89.08	90.67	89.05	0.50	0.56%
18 Jun 2024	89.20	88.49	89.36	88.29	0.42	0.47%
17 Jun 2024	88.78	88.24	88.91	87.43	-0.02	-0.02%
14 Jun 2024	88.80	89.61	89.99	87.79	-1.69	-1.87%
13 Jun 2024	90.49	90.35	91.15	90.15	-0.34	-0.37%
12 Jun 2024	90.83	92.33	92.76	90.10	-0.91	-0.99%
11 Jun 2024	91.74	92.79	92.79	91.01	-1.13	-1.22%
10 Jun 2024	92.87	92.39	93.03	91.60	-0.27	-0.29%
07 Jun 2024	93.14	92.48	93.88	92.01	0.66	0.71%
06 Jun 2024	92.48	92.93	93.38	92.38	-0.88	-0.94%
05 Jun 2024	93.36	93.00	93.50	92.60	0.44	0.47%
04 Jun 2024	92.92	94.01	94.47	92.64	-1.99	-2.10%
03 Jun 2024	94.91	95.50	95.50	93.53	0.03	0.03%
31 May 2024	94.88	93.23	94.95	92.99	2.34	2.53%

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
Asset Impairment Charge		10254000.0	48036000.0	94490000.0	0.0
Beginning Cash Position		3486384000.0	2531067000.0	3782990000.0	2969412000.0	2510349000.0
Capital Expenditure		-346691000.0	-312323000.0	-453545000.0	-422544000.0	-485058000.0
Capital Expenditure Reported		-290657000.0	-300127000.0	-442793000.0	-419929000.0	-482158000.0
Cash Dividends Paid		-1553000.0	-1445000.0	-84733000.0	-139564000.0	-138398000.0
Cash Flow From Continuing Financing Activities		-388002000.0	-23678000.0	-719206000.0	-1793794000.0	-1456382000.0
Cash Flow From Continuing Investing Activities		-342423000.0	1348967000.0	-1342533000.0	-83558000.0	-137650000.0
Cash Flow From Continuing Operating Activities		-222591000.0	-71272000.0	1247879000.0	1426203000.0	1244883000.0
Change In Inventory		-21499000.0	-19737000.0	-6025000.0	26632000.0	29499000.0
Change In Other Working Capital		-207878000.0	69692000.0	37951000.0	-36967000.0	-4000.0
Change In Payables And Accrued Expense		117801000.0	-97238000.0	93663000.0	-38923000.0	-96421000.0
Change In Receivables		-29441000.0	-9335000.0	-123747000.0	13478000.0	-42555000.0
Change In Working Capital		-141017000.0	-56618000.0	1842000.0	-35780000.0	-109481000.0
Changes In Cash		-953016000.0	1254017000.0	-813860000.0	-451149000.0	-349149000.0
Common Stock Dividend Paid		-1553000.0	-1445000.0	-84733000.0	-139564000.0	-138398000.0
Common Stock Issuance	0.0	841896000.0	0.0	0.0
Common Stock Payments		-13842000.0	-187499000.0	-212455000.0	-401802000.0	-602476000.0
Deferred Income Tax		-2706000.0	3241000.0	-502784000.0	-6838000.0	-14438000.0
Deferred Tax		-2706000.0	3241000.0	-502784000.0	-6838000.0	-14438000.0
Depreciation Amortization Depletion		715962000.0	692318000.0	687270000.0	658895000.0	639383000.0
Depreciation And Amortization		715962000.0	692318000.0	687270000.0	658895000.0	639383000.0
Effect Of Exchange Rate Changes		-2301000.0	-2094000.0	282000.0	3530000.0	4276000.0
End Cash Position		2531067000.0	3782990000.0	2969412000.0	2521793000.0	2161200000.0
Financing Cash Flow		-388002000.0	-23678000.0	-719206000.0	-1793794000.0	-1456382000.0
Free Cash Flow		-569282000.0	-383595000.0	794334000.0	1003659000.0	759825000.0
Gain Loss On Investment Securities		-11360000.0	-197945000.0	-45098000.0	-42478000.0	-30853000.0
Income Tax Paid Supplemental Data		1749000.0	5290000.0	10310000.0	10160000.0
Interest Paid Supplemental Data		581650000.0	618395000.0	688350000.0	658438000.0
Investing Cash Flow		-342423000.0	1348967000.0	-1342533000.0	-83558000.0	-137650000.0
Issuance Of Capital Stock	0.0	841896000.0	0.0	0.0
Issuance Of Debt		1340281000.0	211435000.0	1200000000.0	1883794000.0	1471794000.0
Long Term Debt Issuance		1340281000.0	211435000.0	1200000000.0	1883794000.0	1471794000.0
Long Term Debt Payments		-2504059000.0	-68188000.0	-1552391000.0	-3079051000.0	-2133990000.0
Net Business Purchase And Sale		0.0	-40181000.0	-53631000.0	-563418000.0	-554974000.0
Net Common Stock Issuance		828054000.0	-187499000.0	-212455000.0	-401802000.0	-602476000.0
Net Income From Continuing Operations		-1011990000.0	-709368000.0	782217000.0	639716000.0	544623000.0
Net Intangibles Purchase And Sale		-56034000.0	-12196000.0	-10752000.0	-2615000.0	-2900000.0
Net Investment Properties Purchase And Sale		0.0	1700000000.0	0.0	0.0
Net Investment Purchase And Sale		0.0	0.0	-836519000.0	850000000.0
Net Issuance Payments Of Debt		-1163778000.0	143247000.0	-352391000.0	-1195257000.0	-662196000.0
Net Long Term Debt Issuance		-1163778000.0	143247000.0	-352391000.0	-1195257000.0	-662196000.0
Net Other Financing Charges		-50725000.0	22019000.0	-71592000.0	-58188000.0	-53312000.0
Net Other Investing Changes		4268000.0	1471000.0	1162000.0	52404000.0	52382000.0
Operating Cash Flow		-222591000.0	-71272000.0	1247879000.0	1426203000.0	1244883000.0
Operating Gains Losses		-9300000.0	-197945000.0	-32415000.0	-39565000.0	-29501000.0
Other Non Cash Items		91481000.0	88732000.0	156708000.0	145760000.0	143942000.0
Proceeds From Stock Option Exercised		0.0	0.0	1965000.0	1017000.0	0.0
Provisionand Write Offof Assets		29487000.0	-7295000.0	-3964000.0	4986000.0	6295000.0
Purchase Of Business			-40181000.0	-53631000.0	-563418000.0	-554974000.0
Purchase Of Intangibles		-56034000.0	-12196000.0	-10752000.0	-2615000.0	-2900000.0
Purchase Of Investment		0.0	0.0	-836519000.0	0.0
Repayment Of Debt		-2504059000.0	-68188000.0	-1552391000.0	-3079051000.0	-2133990000.0
Repurchase Of Capital Stock		-13842000.0	-187499000.0	-212455000.0	-401802000.0	-602476000.0
Sale Of Business	4604000.0	0.0	0.0
Sale Of Investment			0.0	0.0	850000000.0
Sale Of Investment Properties		0.0	1700000000.0	0.0	0.0
Stock Based Compensation		95238000.0	67627000.0	64515000.0	59029000.0	64060000.0

India

Japan

Hong Kong

France

United States

Australia

United Kingdom

Germany

Singapore

India

United States

Holidays

India

United States

India

Historical Data

- CAGR 9.08%

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