- Sensexindia.in

Historical Data

- CAGR 13.83%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2000		-8.24% 5120	30.86% 6700	-10.45% 6000	2.67% 6160	19.81% 7380	-20.05% 5900	-7.29% 5470	-26.14% 4040	-29.46% 2850	13.68% 3240	-2.47% 3160		5120.00
2001	39.24% 4400	-15.00% 3740	11.23% 4160	10.10% 4580	-7.42% 4240	-9.43% 3840	-1.30% 3790	0.26% 3800	-26.05% 2810	23.49% 3470	25.65% 4360	27.98% 5580	76.58%	5828.10
2002	8.60% 6060	13.20% 6860	7.29% 7360	3.80% 7640	-10.47% 6840	-3.80% 6580	1.06% 6650	-0.45% 6620	-9.82% 5970	15.58% 6900	12.17% 7740	-18.86% 6280	12.54%	6634.13
2003	-7.17% 5830	-4.12% 5590	1.61% 5680	7.39% 6100	6.23% 6480	9.57% 7100	17.18% 8320	4.57% 8700	-9.89% 7840	19.90% 9400	-1.06% 9300	-3.01% 9020	43.63%	7551.63
2004	16.19% 10480	4.01% 10900	4.95% 11440	-2.62% 11140	-9.16% 10120	-5.73% 9540	-12.58% 8340	8.15% 9020	1.55% 9160	-4.04% 8790	-1.14% 8690	3.68% 9010	-0.11%	8596.02
2005	9.88% 9900	6.46% 10540	-4.74% 10040	-9.96% 9040	8.19% 9780	1.02% 9880	14.37% 11300	-3.72% 10880	8.09% 11760	-5.95% 11060	8.50% 12000	9.67% 13160	46.06%	9784.85
2006	12.46% 14800	-7.16% 13740	-8.30% 12600	2.22% 12880	-3.42% 12440	-3.05% 12060	0.83% 12160	6.91% 13000	2.15% 13280	-7.98% 12220	4.75% 12800	-4.22% 12260	-6.84%	11138.09
2007	-5.38% 11600	-1.72% 11400	-1.23% 11260	1.95% 11480	-6.79% 10700	5.79% 11320	8.48% 12280	-3.75% 11820	-2.71% 11500	-4.35% 11000	2.73% 11300	-1.59% 11120	-9.30%	12678.49
2008	7.01% 11900	-5.88% 11200	11.25% 12460	14.13% 14220	4.22% 14820	-15.65% 12500	-9.76% 11280	-8.51% 10320	4.46% 10780	-2.23% 10540	-7.78% 9720	-7.20% 9020	-18.88%	14431.93
2009	8.43% 9780	-2.45% 9540	19.08% 11360	4.23% 11840	-5.74% 11160	6.09% 11840	22.30% 14480	6.49% 15420	5.71% 16300	-11.29% 14460	-0.41% 14400	10.97% 15980	77.16%	16427.87
2010	-1.88% 15680	-5.10% 14880	9.95% 16360	3.79% 16980	-8.60% 15520	-0.26% 15480	4.65% 16200	-6.67% 15120	2.78% 15540	-4.12% 14900	10.87% 16520	14.89% 18980	18.77%	18699.84
2011	3.37% 19620	-5.91% 18460	0.98% 18640	-4.18% 17860	1.01% 18040	-8.43% 16520	2.18% 16880	-11.85% 14880	12.90% 16800	15.24% 19360	3.72% 20080	5.38% 21160	11.49%	21286.03
2012	4.63% 22140	8.94% 24120	5.72% 25500	9.02% 27800	-12.88% 24220	-0.83% 24020	8.99% 26180	-5.81% 24660	9.16% 26920	-2.67% 26200	7.33% 28120	8.25% 30440	43.86%	24229.89
2013	-4.86% 28960	6.63% 30880	-1.10% 30540	-0.46% 30400	1.18% 30760	-12.74% 26840	-4.62% 25600	6.88% 27360	-0.07% 27340	7.17% 29300	1.98% 29880	-8.17% 27440	-9.86%	27580.88
2014	-6.71% 25600	5.39% 26980	-0.44% 26860	0.00% 26860	7.45% 28860	-8.39% 26440	1.59% 26860	-8.12% 24680	-4.05% 23680	5.07% 24880	3.46% 25740	3.11% 26540	-3.28%	31395.32
2015	2.86% 27300	-0.59% 27140	6.19% 28820	-2.15% 28200	-7.30% 26140	-2.98% 25360	-6.55% 23700	-8.10% 21780	4.13% 22680	20.99% 27440	-6.41% 25680	-1.87% 25200	-5.05%	35737.29
2016	-8.73% 23000	2.43% 23560	11.38% 26240	-5.11% 24900	3.78% 25840	10.29% 28500	8.00% 30780	5.26% 32400	-1.36% 31960	2.57% 32780	6.53% 34920	3.21% 36040	43.02%	40679.76
2017	9.49% 39460	-2.58% 38440	7.18% 41200	8.30% 44620	0.18% 44700	6.35% 47540	1.39% 48200	-3.90% 46320	10.71% 51280	7.41% 55080	-7.77% 50800	0.31% 50960	41.40%	46305.77
2018	-2.08% 49900	-5.69% 47060	4.59% 49220	7.68% 53000	-4.34% 50700	-7.99% 46650	-0.86% 46250	4.76% 48450	-4.13% 46450	-8.72% 42400	-1.30% 41850	-7.53% 38700	-24.06%	52709.86
2019	19.25% 46150	-2.28% 45100	-1.00% 44650	2.69% 45850	-7.31% 42500	10.59% 47000	-3.51% 45350	-2.98% 44000	11.48% 49050	2.75% 50400	-0.20% 50300	10.93% 55800	44.19%	59999.63
2020	1.08% 56400	-3.90% 54200	-11.90% 47750	4.71% 50000	1.40% 50700	4.14% 52800	9.66% 57900	-6.74% 54000	7.78% 58200	-2.75% 56600	17.84% 66700	21.44% 81000	45.16%	68297.58
2021	1.23% 82000	0.61% 82500	-1.33% 81400	0.12% 81500	-1.23% 80500	0.25% 80700	-2.73% 78500	-2.29% 76700	-3.39% 74100	-5.80% 69800	2.15% 71300	9.82% 78300	-3.33%	77743.14
2022	-6.39% 73300	-1.91% 71900	-3.20% 69600	-3.16% 67400	0.00% 67400	-15.43% 57000	7.72% 61400	-2.77% 59700	-11.06% 53100	11.86% 59400	4.71% 62200	-11.09% 55300	-29.37%	88495.02
2023	11.03% 61400	-1.30% 60600	5.61% 64000	2.34% 65500	9.01% 71400	1.12% 72200	-3.32% 69800	-4.15% 66900	2.24% 68400	-2.19% 66900	8.82% 72800	7.83% 78500	41.95%	100733.88
2024	-7.39% 72700	0.96% 73400	12.26% 82400	-5.95% 77500	-5.16% 73500	10.88% 81500	2.94% 83900	-11.44% 74300	-17.23% 61500	-3.74% 59200	-8.45% 54200	-1.85% 53200	-32.23%	114665.38
2025	-1.50% 52400	4.01% 54500	6.06% 57800	-3.98% 55500	1.26% 56200	6.41% 59800	19.40% 71400	-2.38% 69700	20.37% 83900	28.13% 107500	-6.51% 100500	19.30% 119900	125.38%	130523.60
2026	22.27% 146600												22.27%	148575.02

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	370.00	29 Sep 2025
Cash Dividend	367.00	27 Jun 2025
Cash Dividend	365.00	28 Mar 2025
Cash Dividend	363.00	27 Dec 2024
Cash Dividend	361.00	27 Sep 2024
Cash Dividend	361.00	27 Jun 2024
Cash Dividend	361.00	28 Mar 2024
Cash Dividend	361.00	27 Dec 2023
Cash Dividend	361.00	26 Sep 2023
Cash Dividend	361.00	29 Jun 2023
Cash Dividend	361.00	30 Mar 2023
Cash Dividend	361.00	28 Dec 2022
Cash Dividend	361.00	29 Sep 2022
Cash Dividend	361.00	29 Jun 2022
Cash Dividend	361.00	30 Mar 2022
Cash Dividend	361.00	29 Dec 2021
Cash Dividend	361.00	29 Sep 2021
Cash Dividend	361.00	29 Jun 2021
Cash Dividend	361.00	30 Mar 2021
Cash Dividend	1932.00	29 Dec 2020
Cash Dividend	354.00	28 Sep 2020
Cash Dividend	354.00	29 Jun 2020
Cash Dividend	354.00	30 Mar 2020
Cash Dividend	354.00	27 Dec 2019
Cash Dividend	354.00	27 Sep 2019
Cash Dividend	354.00	27 Jun 2019
Cash Dividend	354.00	28 Mar 2019
Cash Dividend	354.00	27 Dec 2018
Cash Dividend	354.00	27 Sep 2018
Cash Dividend	354.00	28 Jun 2018
Cash Dividend	354.00	29 Mar 2018
Cash Dividend	430.00	27 Dec 2017
Cash Dividend	140.00	28 Sep 2017
Cash Dividend	140.00	29 Jun 2017
Cash Dividend	140.00	30 Mar 2017
Cash Dividend	550.00	28 Dec 2016
Cash Dividend	20.00	29 Jun 2016
Cash Dividend	400.00	29 Dec 2015
Cash Dividend	20.00	29 Jun 2015
Cash Dividend	390.00	29 Dec 2014
Cash Dividend	10.00	27 Jun 2014
Cash Dividend	276.00	27 Dec 2013
Cash Dividend	10.00	27 Jun 2013
Cash Dividend	150.00	27 Dec 2012
Cash Dividend	10.00	28 Jun 2012
Cash Dividend	100.00	28 Dec 2011
Cash Dividend	10.00	29 Jun 2011
Cash Dividend	100.00	29 Dec 2010
Cash Dividend	100.00	29 Jun 2010
Cash Dividend	150.00	29 Dec 2009
Cash Dividend	10.00	29 Jun 2009
Cash Dividend	100.00	29 Dec 2008
Cash Dividend	10.00	27 Jun 2008
Cash Dividend	150.00	27 Dec 2007
Cash Dividend	10.00	28 Jun 2007
Cash Dividend	100.00	27 Dec 2006
Cash Dividend	10.00	29 Jun 2006

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	50:1	16 May 2018
Split	50:1	04 May 2018

Data Source: Yahoo

Historical Data

Date	Price	Open	High	Low	Difference	Change%
20 Jan 2026	146600.00	148500.00	149300.00	143900.00	-2700.00	-1.81%
19 Jan 2026	149300.00	147200.00	150600.00	146600.00	400.00	0.27%
16 Jan 2026	148900.00	145300.00	149500.00	144300.00	5000.00	3.47%
15 Jan 2026	143900.00	139000.00	144000.00	138300.00	3600.00	2.57%
14 Jan 2026	140300.00	137000.00	140300.00	136800.00	2700.00	1.96%
13 Jan 2026	137600.00	139800.00	140200.00	136900.00	-1200.00	-0.86%
12 Jan 2026	138800.00	141000.00	142000.00	136900.00	-200.00	-0.14%
09 Jan 2026	139000.00	136000.00	140700.00	135200.00	200.00	0.14%
08 Jan 2026	138800.00	138300.00	144500.00	138300.00	-2200.00	-1.56%
07 Jan 2026	141000.00	143500.00	144400.00	137600.00	2100.00	1.51%
06 Jan 2026	138900.00	135300.00	139300.00	132700.00	800.00	0.58%
05 Jan 2026	138100.00	134600.00	138600.00	133600.00	9600.00	7.47%
02 Jan 2026	128500.00	120200.00	128500.00	120200.00	8600.00	7.17%
30 Dec 2025	119900.00	119100.00	121200.00	118700.00	400.00	0.33%
29 Dec 2025	119500.00	119400.00	119700.00	118200.00	2500.00	2.14%
26 Dec 2025	117000.00	112400.00	117000.00	112400.00	5900.00	5.31%
24 Dec 2025	111100.00	112400.00	112400.00	110900.00	-400.00	-0.36%
23 Dec 2025	111500.00	110900.00	112500.00	110400.00	1000.00	0.90%
22 Dec 2025	110500.00	109700.00	110500.00	109300.00	4200.00	3.95%
19 Dec 2025	106300.00	109700.00	109700.00	106200.00	-1300.00	-1.21%
18 Dec 2025	107600.00	106400.00	108200.00	105700.00	-300.00	-0.28%
17 Dec 2025	107900.00	103500.00	108100.00	103400.00	5100.00	4.96%
16 Dec 2025	102800.00	104900.00	105600.00	102700.00	-2000.00	-1.91%
15 Dec 2025	104800.00	105300.00	105800.00	104600.00	-4100.00	-3.76%
12 Dec 2025	108900.00	107100.00	108900.00	106800.00	1600.00	1.49%
11 Dec 2025	107300.00	109200.00	110500.00	107300.00	-700.00	-0.65%
10 Dec 2025	108000.00	108300.00	109800.00	107400.00	-400.00	-0.37%
09 Dec 2025	108400.00	108900.00	109400.00	107300.00	-1100.00	-1.00%
08 Dec 2025	109500.00	109700.00	110000.00	108000.00	1100.00	1.01%
05 Dec 2025	108400.00	105300.00	108400.00	104600.00	3300.00	3.14%
04 Dec 2025	105100.00	103900.00	105100.00	103200.00	600.00	0.57%
03 Dec 2025	104500.00	104700.00	105500.00	104000.00	1100.00	1.06%
02 Dec 2025	103400.00	101200.00	103500.00	101000.00	2600.00	2.58%
01 Dec 2025	100800.00	102000.00	102800.00	99900.00	300.00	0.30%
28 Nov 2025	100500.00	103800.00	103800.00	100500.00	-3000.00	-2.90%
27 Nov 2025	103500.00	104100.00	105500.00	102700.00	700.00	0.68%
26 Nov 2025	102800.00	100500.00	102900.00	99300.00	3500.00	3.52%
25 Nov 2025	99300.00	101400.00	101400.00	97800.00	2600.00	2.69%
24 Nov 2025	96700.00	97800.00	99000.00	96200.00	1900.00	2.00%
21 Nov 2025	94800.00	95600.00	96800.00	94500.00	-5800.00	-5.77%
20 Nov 2025	100600.00	100900.00	102900.00	99500.00	4100.00	4.25%
19 Nov 2025	96500.00	97100.00	97500.00	94600.00	-1300.00	-1.33%
18 Nov 2025	97800.00	99800.00	100900.00	97500.00	-2800.00	-2.78%
17 Nov 2025	100600.00	99800.00	101000.00	99500.00	3400.00	3.50%
14 Nov 2025	97200.00	99000.00	99600.00	97200.00	-5600.00	-5.45%
13 Nov 2025	102800.00	102500.00	104200.00	102300.00	-300.00	-0.29%
12 Nov 2025	103100.00	103000.00	103900.00	101600.00	-400.00	-0.39%
11 Nov 2025	103500.00	103700.00	106000.00	102000.00	2900.00	2.88%
10 Nov 2025	100600.00	98600.00	101000.00	97900.00	2700.00	2.76%
07 Nov 2025	97900.00	96400.00	100300.00	96300.00	-1300.00	-1.31%
06 Nov 2025	99200.00	103700.00	103800.00	98800.00	-1400.00	-1.39%
05 Nov 2025	100600.00	101000.00	102000.00	96700.00	-4300.00	-4.10%
04 Nov 2025	104900.00	111800.00	112400.00	104900.00	-6200.00	-5.58%
03 Nov 2025	111100.00	106900.00	111500.00	106500.00	3600.00	3.35%
31 Oct 2025	107500.00	105000.00	108600.00	103300.00	3400.00	3.27%
30 Oct 2025	104100.00	102400.00	105800.00	102000.00	3600.00	3.58%
29 Oct 2025	100500.00	100200.00	101000.00	99100.00	1000.00	1.01%
28 Oct 2025	99500.00	100900.00	101000.00	99100.00	-2500.00	-2.45%
27 Oct 2025	102000.00	101300.00	102000.00	100600.00	3200.00	3.24%
24 Oct 2025	98800.00	97900.00	99000.00	97700.00	2300.00	2.38%
23 Oct 2025	96500.00	96800.00	98500.00	96300.00	-2100.00	-2.13%
22 Oct 2025	98600.00	97100.00	98600.00	95500.00	1100.00	1.13%
21 Oct 2025	97500.00	98500.00	99900.00	97300.00	-600.00	-0.61%
20 Oct 2025	98100.00	97900.00	98300.00	96000.00	200.00	0.20%
17 Oct 2025	97900.00	97200.00	99100.00	96700.00	200.00	0.20%
16 Oct 2025	97700.00	95300.00	97700.00	95000.00	2700.00	2.84%
15 Oct 2025	95000.00	92300.00	95300.00	92100.00	3400.00	3.71%
14 Oct 2025	91600.00	95300.00	96000.00	90200.00	-1700.00	-1.82%
13 Oct 2025	93300.00	91300.00	93400.00	90700.00	-1100.00	-1.17%
10 Oct 2025	94400.00	94000.00	94500.00	92700.00	4650.00	5.18%
02 Oct 2025	89750.00	89300.00	90300.00	88700.00	3750.00	4.36%
01 Oct 2025	86000.00	84900.00	86200.00	84700.00	2100.00	2.50%
30 Sep 2025	83900.00	84600.00	84900.00	83400.00	-300.00	-0.36%
29 Sep 2025	84200.00	83300.00	85000.00	83200.00	900.00	1.08%
26 Sep 2025	83300.00	85000.00	85300.00	82400.00	-2800.00	-3.25%
25 Sep 2025	86100.00	84400.00	86200.00	84100.00	700.00	0.82%
24 Sep 2025	85400.00	84200.00	85500.00	83700.00	700.00	0.83%
23 Sep 2025	84700.00	85800.00	85900.00	83600.00	1200.00	1.44%
22 Sep 2025	83500.00	81500.00	84000.00	81100.00	3200.00	3.99%
18 Sep 2025	80300.00	79100.00	80500.00	78600.00	2100.00	2.69%
17 Sep 2025	78200.00	79100.00	79100.00	77100.00	-1200.00	-1.51%
16 Sep 2025	79400.00	76900.00	79500.00	76700.00	2900.00	3.79%
15 Sep 2025	76500.00	77200.00	77600.00	75900.00	1100.00	1.46%
12 Sep 2025	75400.00	74600.00	75600.00	74200.00	2000.00	2.72%
11 Sep 2025	73400.00	73200.00	73600.00	72100.00	800.00	1.10%
10 Sep 2025	72600.00	71800.00	72800.00	71600.00	1100.00	1.54%
09 Sep 2025	71500.00	70100.00	71500.00	70000.00	1400.00	2.00%
08 Sep 2025	70100.00	69800.00	70500.00	69600.00	600.00	0.86%
05 Sep 2025	69500.00	70300.00	70400.00	69500.00	-600.00	-0.86%
04 Sep 2025	70100.00	69500.00	70100.00	69300.00	300.00	0.43%
03 Sep 2025	69800.00	69200.00	69800.00	68800.00	700.00	1.01%
02 Sep 2025	69100.00	67800.00	69500.00	67800.00	1500.00	2.22%
01 Sep 2025	67600.00	68400.00	68600.00	67500.00	-2100.00	-3.01%
29 Aug 2025	69700.00	70100.00	70500.00	69700.00	100.00	0.14%
28 Aug 2025	69600.00	70100.00	70400.00	69600.00	-1000.00	-1.42%
27 Aug 2025	70600.00	70100.00	70900.00	69800.00	300.00	0.43%
26 Aug 2025	70300.00	70800.00	71100.00	70300.00	-1200.00	-1.68%
25 Aug 2025	71500.00	71700.00	71800.00	71000.00	100.00	0.14%
22 Aug 2025	71400.00	71700.00	71800.00	70800.00	800.00	1.13%
21 Aug 2025	70600.00	71500.00	71900.00	70600.00	100.00	0.14%
20 Aug 2025	70500.00	70100.00	70700.00	69400.00	500.00	0.71%
19 Aug 2025	70000.00	70400.00	70700.00	69700.00	0.00	0.00%
18 Aug 2025	70000.00	71100.00	71200.00	70000.00	-1600.00	-2.23%
14 Aug 2025	71600.00	71900.00	71900.00	71200.00	-300.00	-0.42%
13 Aug 2025	71900.00	71900.00	72100.00	71400.00	800.00	1.13%
12 Aug 2025	71100.00	71100.00	72400.00	71100.00	100.00	0.14%
11 Aug 2025	71000.00	72000.00	72100.00	70800.00	-800.00	-1.11%
08 Aug 2025	71800.00	71000.00	72400.00	70700.00	1300.00	1.84%
07 Aug 2025	70500.00	70800.00	71000.00	69700.00	1700.00	2.47%
06 Aug 2025	68800.00	69200.00	69400.00	68300.00	-1100.00	-1.57%
05 Aug 2025	69900.00	71000.00	71500.00	69700.00	200.00	0.29%
04 Aug 2025	69700.00	69500.00	70200.00	68700.00	800.00	1.16%
01 Aug 2025	68900.00	70200.00	72000.00	68800.00	-2500.00	-3.50%
31 Jul 2025	71400.00	73000.00	74000.00	71000.00	-1200.00	-1.65%
30 Jul 2025	72600.00	71000.00	73700.00	70600.00	2000.00	2.83%
29 Jul 2025	70600.00	70800.00	70800.00	68800.00	200.00	0.28%
28 Jul 2025	70400.00	68200.00	70400.00	67200.00	4500.00	6.83%
25 Jul 2025	65900.00	65700.00	66300.00	65500.00	-100.00	-0.15%
24 Jul 2025	66000.00	66500.00	66800.00	65900.00	-400.00	-0.60%
23 Jul 2025	66400.00	66200.00	66500.00	64900.00	400.00	0.61%
22 Jul 2025	66000.00	68100.00	68500.00	65600.00	-1800.00	-2.65%
21 Jul 2025	67800.00	67400.00	68800.00	67200.00	700.00	1.04%
18 Jul 2025	67100.00	67000.00	67800.00	66300.00	400.00	0.60%
17 Jul 2025	66700.00	65900.00	66800.00	64400.00	2000.00	3.09%
16 Jul 2025	64700.00	63700.00	64700.00	63100.00	1000.00	1.57%
15 Jul 2025	63700.00	62300.00	63800.00	62000.00	1200.00	1.92%
14 Jul 2025	62500.00	62300.00	62600.00	61800.00	-100.00	-0.16%
11 Jul 2025	62600.00	61300.00	62800.00	61200.00	1600.00	2.62%
10 Jul 2025	61000.00	60600.00	61200.00	60400.00	600.00	0.99%
09 Jul 2025	60400.00	61400.00	61400.00	60200.00	-1000.00	-1.63%
08 Jul 2025	61400.00	61600.00	62400.00	61000.00	-300.00	-0.49%
07 Jul 2025	61700.00	62900.00	63300.00	61700.00	-1600.00	-2.53%
04 Jul 2025	63300.00	64700.00	64700.00	63000.00	-500.00	-0.78%
03 Jul 2025	63800.00	61300.00	63800.00	61100.00	3000.00	4.93%
02 Jul 2025	60800.00	60200.00	60900.00	59800.00	600.00	1.00%
01 Jul 2025	60200.00	60400.00	61100.00	60200.00	400.00	0.67%
30 Jun 2025	59800.00	61200.00	61200.00	59800.00	-1000.00	-1.64%
27 Jun 2025	60800.00	60100.00	61600.00	60000.00	600.00	1.00%
26 Jun 2025	60200.00	61300.00	61300.00	59900.00	-1100.00	-1.79%
25 Jun 2025	61300.00	61500.00	61600.00	60300.00	800.00	1.32%
24 Jun 2025	60500.00	59400.00	60600.00	59300.00	2500.00	4.31%
23 Jun 2025	58000.00	58400.00	58500.00	57600.00	-1500.00	-2.52%
20 Jun 2025	59500.00	59400.00	59800.00	59100.00	300.00	0.51%
19 Jun 2025	59200.00	60500.00	60600.00	59000.00	-600.00	-1.00%
18 Jun 2025	59800.00	58000.00	59800.00	57900.00	1700.00	2.93%
17 Jun 2025	58100.00	57800.00	59800.00	57400.00	900.00	1.57%
16 Jun 2025	57200.00	58000.00	58100.00	56900.00	-1100.00	-1.89%
13 Jun 2025	58300.00	60200.00	60200.00	57700.00	-1200.00	-2.02%
12 Jun 2025	59500.00	59700.00	60000.00	59300.00	-400.00	-0.67%
11 Jun 2025	59900.00	59500.00	60100.00	59400.00	700.00	1.18%
10 Jun 2025	59200.00	60000.00	60100.00	58800.00	-600.00	-1.00%
09 Jun 2025	59800.00	60400.00	60400.00	59500.00	700.00	1.18%
05 Jun 2025	59100.00	58100.00	59900.00	57900.00	1300.00	2.25%
04 Jun 2025	57800.00	57200.00	57900.00	56800.00	1000.00	1.76%
02 Jun 2025	56800.00	56300.00	57300.00	56200.00	600.00	1.07%
30 May 2025	56200.00	56200.00	57200.00	55800.00	100.00	0.18%
29 May 2025	56100.00	56200.00	56400.00	55600.00	200.00	0.36%
28 May 2025	55900.00	54300.00	56100.00	54200.00	2000.00	3.71%
27 May 2025	53900.00	54200.00	54500.00	53800.00	-800.00	-1.46%
26 May 2025	54700.00	53900.00	55000.00	53700.00	500.00	0.92%
23 May 2025	54200.00	55000.00	55200.00	54100.00	-500.00	-0.91%
22 May 2025	54700.00	55300.00	55500.00	54500.00	-1000.00	-1.80%
21 May 2025	55700.00	56200.00	56600.00	55700.00	-200.00	-0.36%
20 May 2025	55900.00	56200.00	56700.00	55700.00	100.00	0.18%
19 May 2025	55800.00	56400.00	56400.00	55500.00	-1000.00	-1.76%
16 May 2025	56800.00	57400.00	57500.00	56700.00	-500.00	-0.87%
15 May 2025	57300.00	57400.00	58600.00	57100.00	-100.00	-0.17%
14 May 2025	57400.00	57500.00	57900.00	57000.00	500.00	0.88%
13 May 2025	56900.00	57700.00	58200.00	56800.00	-700.00	-1.22%
12 May 2025	57600.00	55200.00	57600.00	55000.00	2800.00	5.11%
09 May 2025	54800.00	54700.00	55000.00	54400.00	200.00	0.37%
08 May 2025	54600.00	55100.00	55500.00	54500.00	0.00	0.00%
07 May 2025	54600.00	54500.00	55000.00	54300.00	300.00	0.55%
02 May 2025	54300.00	55000.00	55500.00	54200.00	-1200.00	-2.16%
30 Apr 2025	55500.00	55900.00	56000.00	55300.00	-300.00	-0.54%
29 Apr 2025	55800.00	55700.00	56500.00	55600.00	0.00	0.00%
28 Apr 2025	55800.00	55800.00	55900.00	55500.00	100.00	0.18%
25 Apr 2025	55700.00	56400.00	56400.00	55600.00	0.00	0.00%
24 Apr 2025	55700.00	55600.00	55800.00	55200.00	0.00	0.00%
23 Apr 2025	55700.00	56000.00	56100.00	55500.00	700.00	1.27%
22 Apr 2025	55000.00	54900.00	55500.00	54700.00	-400.00	-0.72%
21 Apr 2025	55400.00	55200.00	56000.00	55100.00	100.00	0.18%
18 Apr 2025	55300.00	55300.00	55600.00	54900.00	200.00	0.36%
17 Apr 2025	55100.00	54700.00	55300.00	54500.00	400.00	0.73%
16 Apr 2025	54700.00	56000.00	56200.00	54500.00	-1900.00	-3.36%
15 Apr 2025	56600.00	56300.00	57100.00	56200.00	400.00	0.71%
14 Apr 2025	56200.00	56300.00	56700.00	55800.00	1000.00	1.81%
11 Apr 2025	55200.00	55600.00	55700.00	54800.00	-1200.00	-2.13%
10 Apr 2025	56400.00	56600.00	56700.00	55000.00	3400.00	6.42%
09 Apr 2025	53000.00	53300.00	54300.00	52900.00	-500.00	-0.93%
08 Apr 2025	53500.00	55000.00	55300.00	53300.00	300.00	0.56%
07 Apr 2025	53200.00	53300.00	54100.00	53100.00	-2900.00	-5.17%
04 Apr 2025	56100.00	56200.00	58200.00	55700.00	-1500.00	-2.60%
03 Apr 2025	57600.00	56900.00	57800.00	56900.00	-1200.00	-2.04%
02 Apr 2025	58800.00	58800.00	59400.00	58300.00	0.00	0.00%
01 Apr 2025	58800.00	58700.00	59600.00	57900.00	1000.00	1.73%
31 Mar 2025	57800.00	59500.00	59700.00	57800.00	-2400.00	-3.99%
28 Mar 2025	60200.00	60700.00	61100.00	60000.00	-1600.00	-2.59%
27 Mar 2025	61800.00	60900.00	62000.00	60800.00	400.00	0.65%
26 Mar 2025	61400.00	59800.00	61400.00	59700.00	1600.00	2.68%
25 Mar 2025	59800.00	60900.00	61100.00	59500.00	-700.00	-1.16%
24 Mar 2025	60500.00	61200.00	61600.00	60500.00	-1200.00	-1.94%
21 Mar 2025	61700.00	60900.00	61700.00	60400.00	1500.00	2.49%
20 Mar 2025	60200.00	59200.00	60300.00	58500.00	1700.00	2.91%
19 Mar 2025	58500.00	57400.00	59200.00	57400.00	900.00	1.56%
18 Mar 2025	57600.00	58800.00	59000.00	57300.00	0.00	0.00%
17 Mar 2025	57600.00	55500.00	57800.00	55400.00	2900.00	5.30%
14 Mar 2025	54700.00	54500.00	55100.00	54400.00	0.00	0.00%
13 Mar 2025	54700.00	55800.00	55900.00	54200.00	-200.00	-0.36%
12 Mar 2025	54900.00	53800.00	55300.00	53600.00	1300.00	2.43%
11 Mar 2025	53600.00	52500.00	54100.00	52500.00	-100.00	-0.19%
10 Mar 2025	53700.00	53500.00	54800.00	53500.00	0.00	0.00%
07 Mar 2025	53700.00	53500.00	54200.00	53400.00	-600.00	-1.10%
06 Mar 2025	54300.00	54100.00	54500.00	54000.00	300.00	0.56%
05 Mar 2025	54000.00	55100.00	55400.00	54000.00	-500.00	-0.92%
04 Mar 2025	54500.00	53900.00	55000.00	53800.00	0.00	0.00%
28 Feb 2025	54500.00	55400.00	55700.00	54500.00	-1800.00	-3.20%
27 Feb 2025	56300.00	56500.00	57100.00	56200.00	-300.00	-0.53%
26 Feb 2025	56600.00	57000.00	57100.00	56100.00	-600.00	-1.05%
25 Feb 2025	57200.00	56600.00	57800.00	56500.00	-100.00	-0.17%
24 Feb 2025	57300.00	57300.00	57700.00	57200.00	-900.00	-1.55%
21 Feb 2025	58200.00	58400.00	58500.00	57100.00	-200.00	-0.34%
20 Feb 2025	58400.00	59100.00	59100.00	58100.00	-300.00	-0.51%
19 Feb 2025	58700.00	57400.00	58900.00	57300.00	1800.00	3.16%
18 Feb 2025	56900.00	56200.00	57200.00	55900.00	900.00	1.61%
17 Feb 2025	56000.00	56100.00	56500.00	55700.00	0.00	0.00%
14 Feb 2025	56000.00	56000.00	57300.00	56000.00	200.00	0.36%
13 Feb 2025	55800.00	56100.00	56400.00	55600.00	0.00	0.00%
12 Feb 2025	55800.00	55100.00	55900.00	54500.00	100.00	0.18%
11 Feb 2025	55700.00	55500.00	56300.00	55000.00	100.00	0.18%
10 Feb 2025	55600.00	53000.00	55900.00	52900.00	1900.00	3.54%
07 Feb 2025	53700.00	53900.00	54200.00	53600.00	-300.00	-0.56%
06 Feb 2025	54000.00	53400.00	54000.00	53200.00	1100.00	2.08%
05 Feb 2025	52900.00	53600.00	53800.00	52800.00	200.00	0.38%
04 Feb 2025	52700.00	51600.00	53600.00	51500.00	1700.00	3.33%
03 Feb 2025	51000.00	51100.00	51400.00	50800.00	-1400.00	-2.67%
31 Jan 2025	52400.00	52200.00	53000.00	51700.00	-1300.00	-2.42%
24 Jan 2025	53700.00	53600.00	53800.00	53200.00	0.00	0.00%
23 Jan 2025	53700.00	53700.00	54100.00	53500.00	-600.00	-1.10%
22 Jan 2025	54300.00	53400.00	54400.00	53100.00	800.00	1.50%
21 Jan 2025	53500.00	53700.00	54300.00	53300.00	100.00	0.19%

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

	2021-12-31	2022-12-31	2023-12-31	2024-12-31	2025-09-30
Amortization Cash Flow	2962152000000.0	3155561000000.0	3134148000000.0	2980840000000.0	3211840000000.0
Beginning Cash Position	29382578000000.0	39031415000000.0	49680710000000.0	69080893000000.0	43131359000000.0
Capital Expenditure	-49829021000000.0	-53126732000000.0	-60534167000000.0	-53741639000000.0	-55137428000000.0
Cash Dividends Paid	-20510350000000.0	-9814426000000.0	-9864474000000.0	-10888749000000.0	-9904922000000.0
Change In Accrued Expense	3340697000000.0	919271000000.0	-3704020000000.0	-156596000000.0	-1152896000000.0
Change In Inventory	-9712379000000.0	-13311072000000.0	-3206615000000.0	2541364000000.0	28020000000.0
Change In Other Current Assets	-3135735000000.0	-1215426000000.0	-225688000000.0	133773000000.0	2209541000000.0
Change In Other Current Liabilities	-2866087000000.0	-2243171000000.0	100384000000.0	1153605000000.0
Change In Payable	2543093000000.0	-6741956000000.0	1103966000000.0	-1538517000000.0	-2888045000000.0
Change In Prepaid Assets	-204971000000.0	3506000000.0	-390636000000.0	-369269000000.0	48563000000.0
Change In Receivables	-7506952000000.0	6332085000000.0	235651000000.0	-3138734000000.0	-670881000000.0
Change In Working Capital	-16286884000000.0	-16998948000000.0	-5458745000000.0	-1567557000000.0	-3710630000000.0
Changes In Cash	8066791000000.0	11188493000000.0	18607398000000.0	-20196324000000.0	7431439000000.0
Common Stock Payments				-1811775000000.0
Deferred Tax	13444377000000.0	-9213603000000.0	-4480835000000.0	3078383000000.0	3041069000000.0
Depreciation	31285209000000.0	35952098000000.0	35532411000000.0	39649982000000.0	42983290000000.0
Depreciation And Amortization	34247361000000.0	39107659000000.0	38666559000000.0	42630822000000.0	46195130000000.0
Dividend Received CFO	299033000000.0	529421000000.0	269169000000.0	268482000000.0	262160000000.0
Effect Of Exchange Rate Changes	1582046000000.0	-539198000000.0	792785000000.0	4821010000000.0	2836685000000.0
End Cash Position	39031415000000.0	49680710000000.0	69080893000000.0	53705579000000.0	50562798000000.0
Financing Cash Flow	-23991033000000.0	-19390049000000.0	-8593059000000.0	-7797243000000.0	-21717228000000.0
Free Cash Flow	15276427000000.0	9054614000000.0	-16396740000000.0	19240982000000.0	23400339000000.0
Gain Loss On Investment Securities	-135840000000.0	-414601000000.0	-164203000000.0	-134952000000.0	-127090000000.0
Gain Loss On Sale Of PPE	-264814000000.0	-97867000000.0	-18864000000.0	42371000000.0	-71046000000.0
Interest Paid CFO	-434441000000.0	-714543000000.0	-844691000000.0	-675049000000.0	-522091000000.0
Interest Received CFO	1406706000000.0	2136795000000.0	4786010000000.0	4008359000000.0	4720132000000.0
Investing Cash Flow	-33047763000000.0	-31602804000000.0	-16922817000000.0	-85381702000000.0	-49389100000000.0
Issuance Of Debt	58279000000.0	271997000000.0	2500112000000.0	6276300000000.0	3851571000000.0
Long Term Debt Issuance	58279000000.0	271997000000.0	354712000000.0	404954000000.0	2003800000000.0
Long Term Debt Payments	-894749000000.0	-1508465000000.0	-1219579000000.0	-1364508000000.0	-2362509000000.0
Net Business Purchase And Sale	-33847000000.0	-926108000000.0	-401744000000.0	-120688000000.0	-945084000000.0
Net Common Stock Issuance				-1811775000000.0
Net Income From Continuing Operations	39907450000000.0	55654077000000.0	15487100000000.0	34451351000000.0	33319454000000.0
Net Intangibles Purchase And Sale	-2705163000000.0	-3672842000000.0	-2911131000000.0	-2319415000000.0	-4065439000000.0
Net Investment Purchase And Sale	15785772000000.0	22621731000000.0	44816906000000.0	-31810112000000.0	6634522000000.0
Net Issuance Payments Of Debt	-3453413000000.0	-9575617000000.0	1280533000000.0	4911792000000.0	-1852585000000.0
Net Long Term Debt Issuance	-836470000000.0	-1236468000000.0	-864867000000.0	-959554000000.0	-358709000000.0
Net Other Financing Charges	-27270000000.0	-6000000.0	-9118000000.0	-8511000000.0	1349000000.0
Net Other Investing Changes	669297000000.0	-413035000000.0	-913897000000.0	118677000000.0	-201454000000.0
Net PPEPurchase And Sale	-46763822000000.0	-49212550000000.0	-57512951000000.0	-51250164000000.0	-50811645000000.0
Net Short Term Debt Issuance	-2616943000000.0	-8339149000000.0	2145400000000.0	5871346000000.0	-1493876000000.0
Operating Cash Flow	65105448000000.0	62181346000000.0	44137427000000.0	72982621000000.0	78537767000000.0
Other Cash Adjustment Inside Changein Cash	139000000.0		-14153000000.0
Other Non Cash Items	-619912000000.0	-1075156000000.0	-2853538000000.0	-3024452000000.0	-4175631000000.0
Pension And Employee Benefit Expense	1360344000000.0	1440099000000.0	1157422000000.0	1571338000000.0	1685806000000.0
Provisionand Write Offof Assets	17990000000.0	8784000000.0	62964000000.0	61705000000.0	114377000000.0
Purchase Of Business	-53016000000.0	-939341000000.0	-435201000000.0	-153866000000.0	-953507000000.0
Purchase Of Intangibles	-2706915000000.0	-3696304000000.0	-2922875000000.0	-2335284000000.0	-4078993000000.0
Purchase Of Investment	-8648232000000.0	-4589685000000.0	-5758333000000.0	-37230628000000.0	-1522214000000.0
Purchase Of PPE	-47122106000000.0	-49430428000000.0	-57611292000000.0	-51406355000000.0	-51058435000000.0
Repayment Of Debt	-3511692000000.0	-9847614000000.0	-1219579000000.0	-1364508000000.0	-5704156000000.0
Repurchase Of Capital Stock				-1811775000000.0
Sale Of Business	19169000000.0	13233000000.0	33457000000.0	33178000000.0	8423000000.0
Sale Of Intangibles	1752000000.0	23462000000.0	11744000000.0	15869000000.0	13554000000.0
Sale Of Investment	24434004000000.0	27211416000000.0	50575239000000.0	5420516000000.0	8156736000000.0
Sale Of PPE	358284000000.0	217878000000.0	98341000000.0	156191000000.0	246790000000.0
Short Term Debt Issuance			2145400000000.0	5871346000000.0
Short Term Debt Payments	-2616943000000.0	-8339149000000.0
Taxes Refund Paid	-8842049000000.0	-11498895000000.0	-6620950000000.0	-6450044000000.0	-6326093000000.0

Holidays

Historical Data

- CAGR 13.83%

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