- Sensexindia.in

Historical Data

- CAGR 8.74%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1998				14.31% 23	-2.17% 22.5	10.84% 24.94	-3.77% 24	-34.38% 15.75	61.90% 25.5	-14.20% 21.88	5.67% 23.12	27.85% 29.56		23.00
1999	-12.89% 25.75	4.12% 26.81	-8.62% 24.5	-13.51% 21.19	6.18% 22.5	6.67% 24	-3.37% 23.19	-1.90% 22.75	-13.76% 19.62	-2.85% 19.06	37.04% 26.12	17.00% 30.56	3.38%	25.01
2000	17.41% 35.88	37.26% 49.25	0.26% 49.38	-5.71% 46.56	-20.27% 37.12	12.31% 41.69	2.85% 42.88	-15.16% 36.38	3.60% 37.69	8.62% 40.94	-26.43% 30.12	25.76% 37.88	23.95%	27.20
2001	-4.44% 36.2	-20.06% 28.94	-36.07% 18.5	44.86% 26.8	-7.69% 24.74	-16.45% 20.67	-18.00% 16.95	-14.63% 14.47	-4.01% 13.89	-20.66% 11.02	-20.15% 8.8	7.61% 9.47	-75.00%	29.58
2002	-45.51% 5.16	-6.20% 4.84	13.64% 5.5	-9.27% 4.99	-23.85% 3.8	-9.21% 3.45	-35.07% 2.24	9.82% 2.46	-35.37% 1.59	-11.32% 1.41	175.89% 3.89	-9.25% 3.53	-62.72%	32.17
2003	43.91% 5.08	-7.68% 4.69	17.70% 5.52	20.29% 6.64	34.94% 8.96	-1.23% 8.85	2.82% 9.1	25.05% 11.38	-10.81% 10.15	14.29% 11.6	-1.90% 11.38	-4.92% 10.82	206.52%	34.98
2004	1.57% 10.99	0.55% 11.05	2.71% 11.35	9.69% 12.45	11.08% 13.83	9.91% 15.2	-4.87% 14.46	2.97% 14.89	3.09% 15.35	11.99% 17.19	5.47% 18.13	1.49% 18.4	70.06%	38.04
2005	-1.52% 18.12	1.16% 18.33	-0.55% 18.23	-5.49% 17.23	4.70% 18.04	16.52% 21.02	9.32% 22.98	3.74% 23.84	4.66% 24.95	-4.41% 23.85	14.42% 27.29	-0.70% 27.1	47.28%	41.36
2006	14.17% 30.94	2.88% 31.83	-4.74% 30.32	12.60% 34.14	-9.29% 30.97	0.48% 31.12	8.61% 33.8	6.09% 35.86	1.78% 36.5	-1.32% 36.02	5.14% 37.87	-1.56% 37.28	37.56%	44.97
2007	6.84% 39.83	-2.79% 38.72	0.59% 38.95	-2.44% 38	13.63% 43.18	-2.73% 42	-0.81% 41.66	-4.90% 39.62	9.89% 43.54	1.47% 44.18	3.08% 45.54	-6.46% 42.6	14.27%	48.90
2008	-12.14% 37.43	2.70% 38.44	2.00% 39.21	10.74% 43.42	5.30% 45.72	-7.59% 42.25	-0.83% 41.9	-1.36% 41.33	-12.97% 35.97	-10.18% 32.31	-15.69% 27.24	7.64% 29.32	-31.17%	53.17
2009	3.48% 30.34	-4.02% 29.12	4.50% 30.43	4.37% 31.76	0.35% 31.87	-1.07% 31.53	8.12% 34.09	-7.16% 31.65	15.01% 36.4	1.15% 36.82	11.14% 40.92	5.60% 43.21	47.37%	57.82
2010	-1.76% 42.45	0.49% 42.66	-0.12% 42.61	-4.22% 40.81	-0.69% 40.53	9.80% 44.5	3.91% 46.24	1.34% 46.86	9.39% 51.26	0.68% 51.61	-2.02% 50.57	2.12% 51.64	19.51%	62.87
2011	-1.51% 50.86	6.10% 53.96	-3.97% 51.82	0.95% 52.31	6.06% 55.48	-5.68% 52.33	0.38% 52.53	2.53% 53.86	-0.11% 53.8	2.42% 55.1	7.08% 59	1.71% 60.01	16.21%	68.36
2012	5.83% 63.51	-1.46% 62.58	0.70% 63.02	4.06% 65.58	-1.07% 64.88	7.75% 69.91	3.43% 72.31	-2.64% 70.4	1.41% 71.39	5.46% 75.29	-0.48% 74.93	3.12% 77.27	28.76%	74.33
2013	-1.45% 76.15	1.90% 77.6	-0.88% 76.92	9.19% 83.99	-7.32% 77.84	-6.00% 73.17	-3.25% 70.79	-1.84% 69.49	6.68% 74.13	7.04% 79.35	-1.99% 77.77	2.64% 79.82	3.30%	80.83
2014	1.33% 80.88	0.73% 81.47	0.49% 81.87	2.02% 83.52	7.32% 89.63	0.39% 89.98	4.90% 94.39	4.46% 98.6	-5.04% 93.63	4.13% 97.5	7.70% 105.01	-5.87% 98.85	23.84%	87.89
2015	-1.92% 96.95	2.26% 99.14	-5.03% 94.15	0.40% 94.53	-1.84% 92.79	0.54% 93.29	1.95% 95.11	-3.07% 92.19	-4.57% 87.98	16.20% 102.23	-2.79% 99.38	-2.45% 96.95	-1.92%	95.57
2016	-2.69% 94.34	-2.27% 92.2	11.03% 102.37	2.45% 104.88	0.86% 105.78	7.40% 113.61	1.90% 115.77	-2.06% 113.38	-0.04% 113.33	3.41% 117.19	-12.73% 102.27	3.33% 105.68	9.00%	103.92
2017	-2.06% 103.5	10.91% 114.79	5.88% 121.54	3.62% 125.94	4.17% 131.19	0.86% 132.32	3.03% 136.33	8.60% 148.05	-7.68% 136.68	5.11% 143.67	0.18% 143.93	-0.88% 142.67	35.00%	113.00
2018	3.53% 147.7	-5.67% 139.33	4.31% 145.34	-6.18% 136.36	1.47% 138.37	4.19% 144.17	2.82% 148.24	0.59% 149.12	-2.56% 145.3	7.23% 155.81	5.57% 164.49	-3.83% 158.19	10.88%	122.88
2019	9.26% 172.84	1.92% 176.15	11.87% 197.06	-0.89% 195.3	6.90% 208.77	-2.07% 204.45	3.51% 211.62	8.78% 230.19	-3.94% 221.13	-1.38% 218.08	-1.86% 214.03	7.38% 229.82	45.28%	133.62
2020	0.84% 231.74	-2.13% 226.8	-3.99% 217.75	9.30% 238	8.47% 258.17	0.14% 258.54	1.10% 261.39	-4.68% 249.15	-2.98% 241.73	-5.00% 229.65	0.67% 231.2	-2.92% 224.46	-2.33%	145.30
2021	1.29% 227.36	-4.94% 216.13	10.61% 239.06	6.57% 254.77	0.27% 255.46	5.75% 270.14	4.69% 282.8	3.31% 292.17	-9.16% 265.41	6.24% 281.97	-6.91% 262.48	11.44% 292.5	30.31%	158.00
2022	-14.02% 251.5	-9.79% 226.87	10.73% 251.22	-4.06% 241.02	6.27% 256.13	-0.21% 255.59	5.96% 270.83	-6.20% 254.05	-15.49% 214.7	-3.50% 207.19	6.79% 221.25	-4.24% 211.86	-27.57%	171.81
2023	5.44% 223.39	-11.36% 198.01	3.20% 204.34	0.02% 204.39	-9.76% 184.44	5.15% 193.94	-1.87% 190.31	-4.72% 181.32	-9.30% 164.45	8.36% 178.19	17.17% 208.78	3.40% 215.88	1.90%	186.83
2024	-9.37% 195.65	1.64% 198.86	-0.64% 197.59	-13.17% 171.56	14.09% 195.74	-0.69% 194.38	13.39% 220.4	1.66% 224.06	3.79% 232.56	-8.18% 213.54	-2.13% 209	-12.24% 183.41	-15.04%	203.16
2025	0.84% 184.95	11.18% 205.62	5.83% 217.6	0.85% 219.44									19.64%	220.92

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	1.62	27 Dec 2024
Cash Dividend	1.62	09 Oct 2024
Cash Dividend	1.62	14 Jun 2024
Cash Dividend	1.62	11 Apr 2024
Cash Dividend	1.70	27 Dec 2023
Cash Dividend	1.62	10 Oct 2023
Cash Dividend	1.57	15 Jun 2023
Cash Dividend	1.56	13 Apr 2023
Cash Dividend	1.56	27 Dec 2022
Cash Dividend	1.47	07 Oct 2022
Cash Dividend	1.43	16 Jun 2022
Cash Dividend	1.40	12 Apr 2022
Cash Dividend	1.39	23 Dec 2021
Cash Dividend	1.31	27 Sep 2021
Cash Dividend	1.27	17 Jun 2021
Cash Dividend	1.24	12 Apr 2021
Cash Dividend	1.21	24 Dec 2020
Cash Dividend	1.14	25 Sep 2020
Cash Dividend	1.10	18 Jun 2020
Cash Dividend	1.08	13 Apr 2020
Cash Dividend	1.01	26 Dec 2019
Cash Dividend	0.95	26 Sep 2019
Cash Dividend	0.92	18 Jun 2019
Cash Dividend	0.90	10 Apr 2019
Cash Dividend	0.84	26 Dec 2018
Cash Dividend	0.79	27 Sep 2018
Cash Dividend	0.77	18 Jun 2018
Cash Dividend	0.75	10 Apr 2018
Cash Dividend	0.70	27 Dec 2017
Cash Dividend	0.66	28 Sep 2017
Cash Dividend	0.64	15 Jun 2017
Cash Dividend	0.62	10 Apr 2017
Cash Dividend	0.58	23 Dec 2016
Cash Dividend	0.55	28 Sep 2016
Cash Dividend	0.53	15 Jun 2016
Cash Dividend	0.51	08 Apr 2016
Cash Dividend	0.49	14 Dec 2015
Cash Dividend	0.46	21 Sep 2015
Cash Dividend	0.44	15 Jun 2015
Cash Dividend	0.42	08 Apr 2015
Cash Dividend	0.38	12 Dec 2014
Cash Dividend	0.36	19 Sep 2014
Cash Dividend	0.34	13 Jun 2014
Cash Dividend	0.32	08 Apr 2014
Cash Dividend	0.29	12 Dec 2013
Cash Dividend	0.28	19 Sep 2013
Cash Dividend	0.27	13 Jun 2013
Cash Dividend	0.26	08 Apr 2013
Cash Dividend	0.24	13 Dec 2012
Cash Dividend	0.23	27 Sep 2012
Cash Dividend	0.22	28 Jun 2012
Cash Dividend	0.21	09 Apr 2012
Cash Dividend	0.35	08 Dec 2011

Data Source: Yahoo

Split History

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
02 Apr 2025	219.44	220.08	220.70	217.60	1.84	0.85%
31 Mar 2025	217.60	216.55	219.37	215.72	2.04	0.95%
28 Mar 2025	215.56	215.64	215.82	213.36	1.52	0.71%
27 Mar 2025	214.04	211.07	215.05	209.66	4.02	1.91%
26 Mar 2025	210.02	209.50	211.55	207.65	0.52	0.25%
25 Mar 2025	209.50	212.02	212.58	208.20	-3.30	-1.55%
24 Mar 2025	212.80	213.91	217.01	212.41	-3.43	-1.59%
21 Mar 2025	216.23	213.86	219.61	212.64	1.96	0.91%
20 Mar 2025	214.27	214.90	215.13	212.66	0.51	0.24%
19 Mar 2025	213.76	214.26	215.62	211.64	-1.11	-0.52%
18 Mar 2025	214.87	212.69	216.29	211.37	2.18	1.02%
17 Mar 2025	212.69	212.20	216.33	211.35	1.76	0.83%
14 Mar 2025	210.93	207.77	211.23	205.98	3.16	1.52%
13 Mar 2025	207.77	206.94	209.00	205.01	1.08	0.52%
12 Mar 2025	206.69	208.01	208.83	205.19	-3.09	-1.47%
11 Mar 2025	209.78	213.11	214.60	209.22	-3.29	-1.54%
10 Mar 2025	213.07	213.49	217.32	212.31	0.78	0.37%
07 Mar 2025	212.29	208.00	212.99	206.89	5.36	2.59%
06 Mar 2025	206.93	208.37	209.02	204.28	-1.76	-0.84%
05 Mar 2025	208.69	204.40	209.57	202.71	1.57	0.76%
04 Mar 2025	207.12	211.75	215.15	206.94	-2.49	-1.19%
03 Mar 2025	209.61	205.00	210.29	204.99	3.99	1.94%
28 Feb 2025	205.62	205.00	206.34	202.61	1.65	0.81%
27 Feb 2025	203.97	200.05	204.17	199.33	3.24	1.61%
26 Feb 2025	200.73	204.59	205.40	199.59	-3.02	-1.48%
25 Feb 2025	203.75	197.51	206.27	195.02	11.75	6.12%
24 Feb 2025	192.00	190.70	193.63	189.45	0.45	0.23%
21 Feb 2025	191.55	192.31	193.00	190.53	-0.83	-0.43%
20 Feb 2025	192.38	188.52	192.97	187.02	3.82	2.03%
19 Feb 2025	188.56	189.40	190.84	188.35	-0.99	-0.52%
18 Feb 2025	189.55	188.56	190.65	188.18	0.17	0.09%
14 Feb 2025	189.38	190.65	193.55	189.11	-0.61	-0.32%
13 Feb 2025	189.99	189.91	190.75	189.14	0.47	0.25%
12 Feb 2025	189.52	189.40	190.51	187.07	-3.90	-2.02%
11 Feb 2025	193.42	189.18	193.50	189.00	3.54	1.86%
10 Feb 2025	189.88	189.57	190.09	187.23	1.04	0.55%
07 Feb 2025	188.84	189.78	189.78	186.69	-0.91	-0.48%
06 Feb 2025	189.75	188.31	189.87	186.72	2.29	1.22%
05 Feb 2025	187.46	186.81	188.22	184.82	3.33	1.81%
04 Feb 2025	184.13	183.77	184.83	182.14	-1.24	-0.67%
03 Feb 2025	185.37	184.82	186.50	182.15	0.42	0.23%
31 Jan 2025	184.95	185.28	187.63	184.34	-0.87	-0.47%
30 Jan 2025	185.82	186.23	187.31	184.05	2.19	1.19%
29 Jan 2025	183.63	186.84	187.79	183.12	-3.30	-1.77%
28 Jan 2025	186.93	190.22	191.31	186.17	-5.11	-2.66%
27 Jan 2025	192.04	190.00	192.85	187.97	6.96	3.76%
24 Jan 2025	185.08	186.00	186.95	184.89	-1.31	-0.70%
23 Jan 2025	186.39	185.79	186.62	183.36	1.10	0.59%
22 Jan 2025	185.29	188.46	188.97	183.65	-4.64	-2.44%
21 Jan 2025	189.93	191.31	193.77	189.33	-0.46	-0.24%
17 Jan 2025	190.39	190.76	191.75	189.43	0.32	0.17%
16 Jan 2025	190.07	181.00	190.53	180.41	9.75	5.41%
15 Jan 2025	180.32	184.05	185.30	180.07	1.52	0.85%
14 Jan 2025	178.80	176.88	180.30	176.26	1.86	1.05%
13 Jan 2025	176.94	174.66	177.20	173.78	3.48	2.01%
10 Jan 2025	173.46	173.56	176.52	172.51	-5.73	-3.20%
08 Jan 2025	179.19	176.55	179.32	174.78	2.02	1.14%
07 Jan 2025	177.17	180.13	180.96	176.90	-3.09	-1.71%
06 Jan 2025	180.26	181.57	183.48	179.87	-2.30	-1.26%
03 Jan 2025	182.56	181.25	183.73	180.11	1.53	0.85%
02 Jan 2025	181.03	184.09	184.69	180.57	-2.38	-1.30%
31 Dec 2024	183.41	182.95	184.05	181.19	1.49	0.82%
30 Dec 2024	181.92	181.87	182.23	179.85	0.05	0.03%
27 Dec 2024	181.87	182.00	184.33	181.51	-2.11	-1.15%
26 Dec 2024	183.98	184.40	184.40	182.59	-0.73	-0.40%
24 Dec 2024	184.71	182.62	184.75	182.54	0.33	0.18%
23 Dec 2024	184.38	182.64	184.61	181.04	0.65	0.35%
20 Dec 2024	183.73	182.08	186.51	181.83	4.33	2.41%
19 Dec 2024	179.40	183.44	184.50	179.04	-5.45	-2.95%
18 Dec 2024	184.85	191.77	192.90	184.54	-8.41	-4.35%
17 Dec 2024	193.26	191.20	196.75	190.41	-0.47	-0.24%
16 Dec 2024	193.73	196.51	198.74	193.57	-3.43	-1.74%
13 Dec 2024	197.16	197.18	198.58	196.12	-0.69	-0.35%
12 Dec 2024	197.85	199.56	200.59	197.38	-1.74	-0.87%
11 Dec 2024	199.59	199.52	200.59	198.08	0.06	0.03%
10 Dec 2024	199.53	207.34	208.04	198.80	-9.51	-4.55%
09 Dec 2024	209.04	206.69	210.05	206.10	1.94	0.94%
06 Dec 2024	207.10	209.58	210.66	205.02	-2.06	-0.98%
05 Dec 2024	209.16	205.30	209.31	205.30	1.66	0.80%
04 Dec 2024	207.50	206.53	207.94	204.68	-0.29	-0.14%
03 Dec 2024	207.79	208.43	209.37	206.53	0.46	0.22%
02 Dec 2024	207.33	207.54	208.51	205.71	-1.67	-0.80%
29 Nov 2024	209.00	209.30	209.77	207.53	-0.30	-0.14%
27 Nov 2024	209.30	208.00	209.67	207.83	1.30	0.63%
26 Nov 2024	208.00	206.57	208.83	205.37	0.45	0.22%
25 Nov 2024	207.55	205.47	208.04	204.70	3.24	1.59%
22 Nov 2024	204.31	203.10	205.19	202.80	1.50	0.74%
21 Nov 2024	202.81	200.32	203.51	198.71	1.93	0.96%
20 Nov 2024	200.88	200.00	201.55	198.92	-0.27	-0.13%
19 Nov 2024	201.15	199.25	201.77	198.23	2.31	1.16%
18 Nov 2024	198.84	194.65	199.11	194.13	2.39	1.22%
15 Nov 2024	196.45	195.00	196.73	193.75	1.68	0.86%
14 Nov 2024	194.77	194.91	196.81	193.50	-0.39	-0.20%
13 Nov 2024	195.16	196.20	197.79	195.02	1.44	0.74%
12 Nov 2024	193.72	195.11	195.99	191.74	-2.36	-1.20%
11 Nov 2024	196.08	199.71	202.16	195.85	-5.72	-2.83%
08 Nov 2024	201.80	199.20	203.22	198.17	3.93	1.99%
07 Nov 2024	197.87	199.46	200.92	196.04	0.40	0.20%
06 Nov 2024	197.47	200.80	203.15	194.42	-16.38	-7.66%
05 Nov 2024	213.85	210.93	213.94	209.50	1.74	0.82%
04 Nov 2024	212.11	213.05	214.44	209.66	0.85	0.40%
01 Nov 2024	211.26	217.76	218.92	210.92	-2.28	-1.07%
31 Oct 2024	213.54	211.28	216.29	209.70	0.06	0.03%
30 Oct 2024	213.48	213.59	217.10	212.43	0.57	0.27%
29 Oct 2024	212.91	215.16	220.00	211.55	-9.31	-4.19%
28 Oct 2024	222.22	225.33	225.64	221.84	-0.58	-0.26%
25 Oct 2024	222.80	225.66	227.91	221.89	-3.13	-1.39%
24 Oct 2024	225.93	226.00	228.80	225.80	-0.34	-0.15%
23 Oct 2024	226.27	221.50	226.76	221.50	4.81	2.17%
22 Oct 2024	221.46	219.60	222.48	219.25	-0.01	0.00%
21 Oct 2024	221.47	225.09	228.00	220.28	-4.83	-2.13%
18 Oct 2024	226.30	225.87	227.06	224.19	2.14	0.95%
17 Oct 2024	224.16	226.20	227.52	223.29	-3.36	-1.48%
16 Oct 2024	227.52	228.26	231.05	226.81	-1.91	-0.83%
15 Oct 2024	229.43	224.00	229.73	223.37	7.73	3.49%
14 Oct 2024	221.70	217.71	221.99	217.01	2.43	1.11%
11 Oct 2024	219.27	219.06	219.68	217.59	1.37	0.63%
10 Oct 2024	217.90	219.58	221.52	216.51	-2.88	-1.30%
09 Oct 2024	220.78	222.00	222.69	219.41	-3.50	-1.56%
08 Oct 2024	224.28	223.53	225.62	223.19	0.91	0.41%
07 Oct 2024	223.37	222.28	223.54	221.38	-0.29	-0.13%
04 Oct 2024	223.66	225.87	226.00	221.51	-5.62	-2.45%
03 Oct 2024	229.28	231.60	231.71	227.71	-2.60	-1.12%
02 Oct 2024	231.88	230.99	233.05	229.52	-0.19	-0.08%
01 Oct 2024	232.07	233.49	234.47	231.10	-0.49	-0.21%
30 Sep 2024	232.56	230.13	232.78	228.75	2.24	0.97%
27 Sep 2024	230.32	233.11	233.50	229.92	-1.45	-0.63%
26 Sep 2024	231.77	233.12	234.02	230.26	-3.86	-1.64%
25 Sep 2024	235.63	236.58	238.34	235.16	-0.84	-0.36%
24 Sep 2024	236.47	234.24	237.02	233.74	0.20	0.08%
23 Sep 2024	236.27	236.03	236.89	233.19	1.21	0.51%
20 Sep 2024	235.06	231.66	235.34	230.74	2.75	1.18%
19 Sep 2024	232.31	234.00	234.56	227.70	-3.64	-1.54%
18 Sep 2024	235.95	238.86	240.28	235.36	-3.50	-1.46%
17 Sep 2024	239.45	240.18	241.46	239.16	-0.87	-0.36%
16 Sep 2024	240.32	238.92	241.97	238.92	1.82	0.76%
13 Sep 2024	238.50	237.77	238.78	235.36	1.36	0.57%
12 Sep 2024	237.14	239.00	239.50	233.94	-1.83	-0.77%
11 Sep 2024	238.97	240.21	241.16	236.80	-3.86	-1.59%
10 Sep 2024	242.83	239.35	243.56	239.15	4.30	1.80%
09 Sep 2024	238.53	235.40	239.22	235.04	2.37	1.00%
06 Sep 2024	236.16	234.00	236.44	232.53	2.52	1.08%
05 Sep 2024	233.64	234.39	235.43	232.13	1.12	0.48%
04 Sep 2024	232.52	231.43	236.13	230.26	2.15	0.93%
03 Sep 2024	230.37	222.85	231.69	222.81	6.31	2.82%
30 Aug 2024	224.06	223.88	225.68	221.43	0.54	0.24%
29 Aug 2024	223.52	224.24	226.25	221.25	-1.73	-0.77%
28 Aug 2024	225.25	226.45	227.65	224.18	-0.91	-0.40%
27 Aug 2024	226.16	222.19	226.29	222.19	0.85	0.38%
26 Aug 2024	225.31	227.73	228.39	225.02	-1.69	-0.74%
23 Aug 2024	227.00	220.97	227.68	220.56	6.90	3.13%
22 Aug 2024	220.10	219.01	220.62	218.45	0.61	0.28%
21 Aug 2024	219.49	218.37	220.00	217.02	-0.89	-0.40%
20 Aug 2024	220.38	219.66	220.98	218.30	0.72	0.33%
19 Aug 2024	219.66	219.42	220.90	219.04	-0.19	-0.09%
16 Aug 2024	219.85	217.90	220.44	217.00	1.79	0.82%
15 Aug 2024	218.06	221.27	221.45	217.50	-5.12	-2.29%
14 Aug 2024	223.18	223.22	225.22	222.80	0.52	0.23%
13 Aug 2024	222.66	225.86	226.16	222.03	-2.88	-1.28%
12 Aug 2024	225.54	221.58	225.66	219.79	2.95	1.33%
09 Aug 2024	222.59	224.84	225.40	222.34	-1.02	-0.46%
08 Aug 2024	223.61	223.86	225.55	221.50	-2.36	-1.04%
07 Aug 2024	225.97	226.35	229.77	225.05	-2.19	-0.96%
06 Aug 2024	228.16	225.02	230.65	224.31	1.97	0.87%
05 Aug 2024	226.19	231.88	236.13	226.01	-8.45	-3.60%
02 Aug 2024	234.64	230.00	236.00	228.79	6.71	2.94%
01 Aug 2024	227.93	222.80	229.22	222.01	7.53	3.42%
31 Jul 2024	220.40	221.50	222.33	218.00	-2.65	-1.19%
30 Jul 2024	223.05	220.00	223.46	217.61	8.12	3.78%
29 Jul 2024	214.93	213.72	215.59	211.00	1.21	0.57%
26 Jul 2024	213.72	210.81	214.12	210.06	3.80	1.81%
25 Jul 2024	209.92	210.54	215.86	209.12	0.53	0.25%
24 Jul 2024	209.39	210.25	212.81	208.57	-0.13	-0.06%
23 Jul 2024	209.52	209.56	212.19	208.97	0.15	0.07%
22 Jul 2024	209.37	209.97	212.43	208.23	-0.77	-0.37%
19 Jul 2024	210.14	211.87	211.87	209.32	-0.51	-0.24%
18 Jul 2024	210.65	210.81	214.46	209.68	-2.47	-1.16%
17 Jul 2024	213.12	210.30	213.18	209.61	2.97	1.41%
16 Jul 2024	210.15	210.44	211.21	207.10	1.31	0.63%
15 Jul 2024	208.84	210.00	211.21	206.93	-1.77	-0.84%
12 Jul 2024	210.61	209.06	212.19	207.50	3.41	1.65%
11 Jul 2024	207.20	201.09	207.39	200.00	10.43	5.30%
10 Jul 2024	196.77	197.39	197.49	193.80	0.81	0.41%
09 Jul 2024	195.96	195.55	196.23	192.74	-0.21	-0.11%
08 Jul 2024	196.17	195.13	197.39	194.51	0.53	0.27%
05 Jul 2024	195.64	194.98	196.36	193.47	0.85	0.44%
03 Jul 2024	194.79	193.07	195.08	192.47	2.52	1.31%
02 Jul 2024	192.27	194.35	195.24	191.55	-1.75	-0.90%
01 Jul 2024	194.02	194.40	195.91	191.62	-0.36	-0.19%
28 Jun 2024	194.38	196.18	197.88	193.79	-0.94	-0.48%
27 Jun 2024	195.32	193.25	195.41	192.17	2.65	1.38%
26 Jun 2024	192.67	191.35	193.26	190.38	-0.01	-0.01%
25 Jun 2024	192.68	196.35	197.43	192.19	-3.71	-1.89%
24 Jun 2024	196.39	194.70	198.71	193.72	1.54	0.79%
21 Jun 2024	194.85	194.10	196.37	192.91	0.68	0.35%
20 Jun 2024	194.17	191.84	194.65	191.52	1.39	0.72%
18 Jun 2024	192.78	192.58	195.98	192.56	0.50	0.26%
17 Jun 2024	192.28	194.86	194.98	192.19	-4.75	-2.41%
14 Jun 2024	197.03	194.93	197.75	194.93	0.25	0.13%
13 Jun 2024	196.78	194.02	197.50	193.99	2.96	1.53%
12 Jun 2024	193.82	197.95	198.84	193.65	0.55	0.28%
11 Jun 2024	193.27	194.72	196.34	193.14	-1.45	-0.74%
10 Jun 2024	194.72	193.86	196.07	192.70	0.46	0.24%
07 Jun 2024	194.26	195.87	196.48	191.75	-5.23	-2.62%
06 Jun 2024	199.49	198.00	200.03	196.76	1.30	0.66%
05 Jun 2024	198.19	200.26	200.89	197.70	-2.22	-1.11%
04 Jun 2024	200.41	198.00	201.58	197.00	3.44	1.75%
03 Jun 2024	196.97	196.00	197.83	194.99	1.23	0.63%
31 May 2024	195.74	191.88	197.19	191.17	4.96	2.60%
30 May 2024	190.78	186.40	191.02	185.34	5.46	2.95%
29 May 2024	185.32	183.35	186.48	183.04	0.29	0.16%
28 May 2024	185.03	186.56	187.71	184.87	-0.90	-0.48%
24 May 2024	185.93	187.15	188.51	185.54	-0.67	-0.36%
23 May 2024	186.60	189.78	191.57	186.51	-4.74	-2.48%
22 May 2024	191.34	193.59	194.24	190.22	-2.79	-1.44%
21 May 2024	194.13	191.50	194.33	190.28	2.37	1.24%
20 May 2024	191.76	194.00	195.09	191.66	-2.75	-1.41%
17 May 2024	194.51	195.56	195.56	193.19	-0.43	-0.22%
16 May 2024	194.94	191.65	196.21	191.51	2.92	1.52%
15 May 2024	192.02	191.15	194.26	191.15	5.06	2.71%
14 May 2024	186.96	186.36	187.61	185.40	1.96	1.06%
13 May 2024	185.00	185.36	186.23	183.05	0.51	0.28%
10 May 2024	184.49	186.47	186.71	182.50	-1.88	-1.01%
09 May 2024	186.37	182.64	187.75	181.96	5.04	2.78%
08 May 2024	181.33	179.95	181.52	178.51	0.05	0.03%
07 May 2024	181.28	179.98	181.45	179.23	2.59	1.45%
06 May 2024	178.69	182.28	182.70	177.52	-3.05	-1.68%
03 May 2024	181.74	183.50	184.89	181.17	2.10	1.17%
02 May 2024	179.64	178.01	179.70	175.37	2.80	1.58%
01 May 2024	176.84	173.28	178.81	171.50	5.28	3.08%
30 Apr 2024	171.56	175.53	176.92	170.46	-3.43	-1.96%
29 Apr 2024	174.99	173.26	175.56	173.20	3.30	1.92%
26 Apr 2024	171.69	172.72	174.94	171.33	-1.21	-0.70%
25 Apr 2024	172.90	171.75	173.22	171.28	-0.45	-0.26%
24 Apr 2024	173.35	172.67	175.44	172.36	-0.83	-0.48%
23 Apr 2024	174.18	172.49	176.07	171.43	1.88	1.09%
22 Apr 2024	172.30	171.63	172.94	171.01	1.00	0.58%
19 Apr 2024	171.30	171.80	173.01	170.69	0.30	0.18%
18 Apr 2024	171.00	173.73	174.06	170.67	-1.02	-0.59%
17 Apr 2024	172.02	172.96	173.36	171.08	-0.19	-0.11%
16 Apr 2024	172.21	177.95	177.95	171.76	-5.91	-3.32%
15 Apr 2024	178.12	179.20	180.28	176.02	-1.08	-0.60%
12 Apr 2024	179.20	178.78	179.68	177.13	0.56	0.31%
11 Apr 2024	178.64	182.01	182.28	178.33	-3.32	-1.82%
10 Apr 2024	181.96	187.19	187.49	180.54	-10.85	-5.63%
09 Apr 2024	192.81	189.37	192.99	188.84	4.60	2.44%
08 Apr 2024	188.21	190.10	190.49	186.64	-1.96	-1.03%
05 Apr 2024	190.17	189.25	192.24	188.78	-0.13	-0.07%
04 Apr 2024	190.30	194.09	194.80	190.09	-2.01	-1.05%
03 Apr 2024	192.31	191.37	193.25	190.18	0.13	0.07%

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
Asset Impairment Charge		196400000.0	684300000.0	739900000.0	96600000.0
Beginning Cash Position		1861400000.0	2343300000.0	2140700000.0	2093400000.0
Capital Expenditure		-1376700000.0	-1873600000.0	-1798100000.0	-1590000000.0
Cash Dividends Paid		-2271000000.0	-2630400000.0	-2949300000.0	-3074900000.0
Cash Flow From Continuing Financing Activities		16424500000.0	-1423200000.0	-3097400000.0	-5452400000.0
Cash Flow From Continuing Investing Activities		-20692200000.0	-2355200000.0	-1695500000.0	410600000.0
Cash Flow From Continuing Operating Activities		4819900000.0	3696200000.0	4722400000.0	5290500000.0
Change In Account Payable		33200000.0	-48200000.0	-11900000.0	48000000.0
Change In Accrued Expense		42900000.0	6600000.0	128600000.0	-9600000.0
Change In Interest Payable		42900000.0	6600000.0	128600000.0	-9600000.0
Change In Other Current Assets					-70600000.0
Change In Other Current Liabilities		5400000.0	25100000.0	65600000.0	21900000.0
Change In Other Working Capital		245500000.0	-1328000000.0	-619100000.0	-376200000.0
Change In Payable		33200000.0	-48200000.0	-11900000.0	48000000.0
Change In Payables And Accrued Expense		76100000.0	-41600000.0	116700000.0	38400000.0
Change In Prepaid Assets		-33200000.0	-196100000.0	-342600000.0	32800000.0
Change In Receivables		-191700000.0	-78600000.0	-34500000.0	-103400000.0
Change In Working Capital		102100000.0	-1619200000.0	-813900000.0	-386500000.0
Changes In Account Receivables		-191700000.0	-78600000.0	-34500000.0	-103400000.0
Changes In Cash		552200000.0	-82200000.0	-70500000.0	248700000.0
Common Stock Dividend Paid		-2271000000.0	-2630400000.0	-2949300000.0	-3074900000.0
Common Stock Issuance		2361800000.0	2291700000.0	0.0	0.0
Common Stock Payments		0.0	-18800000.0	0.0	0.0
Deferred Income Tax		-41200000.0	-236700000.0	-182000000.0	52300000.0
Deferred Tax		-41200000.0	-236700000.0	-182000000.0	52300000.0
Depreciation		2332600000.0	3355100000.0	3086500000.0	2124800000.0
Depreciation Amortization Depletion		2332600000.0	3355100000.0	3086500000.0	2124800000.0
Depreciation And Amortization		2332600000.0	3355100000.0	3086500000.0	2124800000.0
Effect Of Exchange Rate Changes		-70300000.0	-120400000.0	23200000.0	-233900000.0
End Cash Position		2343300000.0	2140700000.0	2093400000.0	2108200000.0
Financing Cash Flow		16424500000.0	-1423200000.0	-3097400000.0	-5452400000.0
Free Cash Flow		3443200000.0	1822600000.0	2924300000.0	3700500000.0
Gain Loss On Investment Securities		-535200000.0	-401200000.0	279000000.0	-380100000.0
Gain Loss On Sale Of Business			0.0	0.0	1245500000.0
Income Tax Paid Supplemental Data		225200000.0	322300000.0	306500000.0	350800000.0
Interest Paid Supplemental Data		791200000.0	1088600000.0	1260000000.0	1424300000.0
Investing Cash Flow		-20692200000.0	-2355200000.0	-1695500000.0	410600000.0
Issuance Of Capital Stock		2361800000.0	2291700000.0	0.0	0.0
Issuance Of Debt		26965500000.0	5512400000.0	11947000000.0	10510300000.0
Long Term Debt Issuance		14108600000.0	5483600000.0	11798300000.0	10501500000.0
Long Term Debt Payments		-13178100000.0	-9625500000.0	-13230300000.0	-12429600000.0
Net Business Purchase And Sale		-19303900000.0	-549000000.0	-168000000.0	2035800000.0
Net Common Stock Issuance		2361800000.0	2272900000.0	0.0	0.0
Net Income From Continuing Operations		2567600000.0	1696700000.0	1367100000.0	2280200000.0
Net Investment Purchase And Sale		-10700000.0	19600000.0	17300000.0	253200000.0
Net Issuance Payments Of Debt		13787400000.0	-4113100000.0	-1283300000.0	-1919300000.0
Net Long Term Debt Issuance		930500000.0	-4141900000.0	-1432000000.0	-1928100000.0
Net Other Financing Charges		2449500000.0	3015000000.0	1113100000.0	-504600000.0
Net Other Investing Changes		-900000.0	47800000.0	253300000.0	-288400000.0
Net PPEPurchase And Sale		-1376700000.0	-1873600000.0	-1798100000.0	-1590000000.0
Net Short Term Debt Issuance		12856900000.0	28800000.0	148700000.0	8800000.0
Operating Cash Flow		4819900000.0	3696200000.0	4722400000.0	5290500000.0
Operating Gains Losses		-497000000.0	-400800000.0	279300000.0	865400000.0
Other Non Cash Items		39900000.0	47500000.0	49800000.0	54100000.0
Preferred Stock Dividend Paid	0.0
Proceeds From Stock Option Exercised		96800000.0	32400000.0	22100000.0	46400000.0
Purchase Of Business		-19303900000.0	-549000000.0	-168000000.0	-123000000.0
Purchase Of Investment	0.0	-25000000.0	0.0	0.0
Purchase Of PPE		-1376700000.0	-1873600000.0	-1798100000.0	-1590000000.0
Repayment Of Debt		-13178100000.0	-9625500000.0	-13230300000.0	-12429600000.0
Repurchase Of Capital Stock		0.0	-18800000.0	0.0	0.0
Sale Of Business			0.0	0.0	2158800000.0
Sale Of Investment		14300000.0	19600000.0	17300000.0	253200000.0
Short Term Debt Issuance		12856900000.0	28800000.0	148700000.0	8800000.0
Stock Based Compensation		119500000.0	169300000.0	195700000.0	203600000.0

Holidays

Historical Data

- CAGR 8.74%

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