- Sensexindia.in

Historical Data

- CAGR 24.35%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2002								-5.24% 48.33	3.15% 49.85	-0.86% 49.42	5.42% 52.1	1.09% 52.67		48.33
2003	-4.44% 50.33	12.36% 56.55	-18.16% 46.28	4.19% 48.22	23.14% 59.38	3.37% 61.38	17.82% 72.32	3.75% 75.03	4.89% 78.7	-0.74% 78.12	5.61% 82.5	9.94% 90.7	72.20%	60.10
2004	-6.95% 84.4	-6.34% 79.05	6.89% 84.5	24.50% 105.2	-3.09% 101.95	13.29% 115.5	-4.07% 110.8	5.60% 117	-8.33% 107.25	0.42% 107.7	22.58% 132.02	-2.63% 128.55	41.73%	74.73
2005	0.54% 129.25	19.16% 154.02	14.27% 176	-3.26% 170.27	-4.18% 163.15	8.11% 176.38	7.45% 189.52	-0.80% 188	21.91% 229.2	-6.13% 215.15	2.73% 221.02	12.78% 249.27	93.91%	92.93
2006	8.59% 270.67	-1.61% 266.3	-4.84% 253.4	-7.24% 235.05	-11.94% 206.98	-3.15% 200.45	-0.19% 200.07	10.10% 220.27	8.05% 238	-6.87% 221.65	1.43% 224.82	-4.50% 214.7	-13.87%	115.56
2007	6.65% 228.98	8.58% 248.62	0.33% 249.43	0.63% 251	0.13% 251.32	3.41% 259.9	-6.84% 242.12	0.05% 242.25	0.18% 242.68	-0.16% 242.3	-0.22% 241.77	8.73% 262.88	22.44%	143.70
2008	-5.57% 248.25	-0.01% 248.23	2.50% 254.43	-2.62% 247.77	-1.13% 244.98	-0.22% 244.43	-1.44% 240.9	0.49% 242.07	-7.35% 224.27	-13.27% 194.5	-3.35% 187.98	20.28% 226.1	-13.99%	178.69
2009	-10.44% 202.5	-3.96% 194.48	4.43% 203.1	-5.69% 191.55	33.62% 255.95	11.92% 286.45	-3.19% 277.3	-5.34% 262.5	4.24% 273.62	-2.11% 267.85	-1.05% 265.05	23.90% 328.4	45.25%	222.20
2010	3.83% 340.98	0.15% 341.5	6.81% 364.77	7.52% 392.2	-5.37% 371.15	1.17% 375.5	4.40% 392.02	3.03% 403.88	12.57% 454.65	14.79% 521.9	-8.07% 479.8	-5.12% 455.25	38.63%	276.31
2011	8.01% 491.7	-5.44% 464.95	1.65% 472.6	0.44% 474.7	4.27% 494.95	-3.42% 478	10.25% 527	1.38% 534.25	-2.64% 520.15	-0.07% 519.8	17.33% 609.9	-7.33% 565.2	24.15%	343.59
2012	6.18% 600.15	-3.42% 579.65	10.20% 638.8	-1.32% 630.35	6.26% 669.8	-7.84% 617.3	2.08% 630.15	-0.26% 628.5	16.35% 731.25	6.66% 779.95	5.01% 819	-3.86% 787.35	39.30%	427.25
2013	2.69% 808.5	2.28% 826.9	1.45% 838.9	-0.56% 834.2	20.80% 1007.7	4.54% 1053.45	-10.94% 938.15	-7.85% 864.55	7.53% 929.65	-2.24% 908.85	-8.22% 834.1	13.46% 946.4	20.20%	531.29
2014	-1.71% 930.2	-1.06% 920.3	-0.42% 916.45	-2.41% 894.35	1.49% 907.7	9.62% 995.05	1.82% 1013.2	15.79% 1173.2	-4.47% 1120.7	-0.47% 1115.45	4.54% 1166.05	-3.12% 1129.7	19.37%	660.66
2015	16.27% 1313.55	-0.87% 1302.15	5.15% 1369.2	-16.95% 1137.15	6.63% 1212.55	8.53% 1315.95	3.34% 1359.85	-1.45% 1340.2	7.57% 1441.6	-8.94% 1312.75	0.94% 1325.05	10.67% 1466.45	29.81%	821.53
2016	0.45% 1473	-0.62% 1463.85	-9.19% 1329.3	-1.29% 1312.15	4.34% 1369.1	-3.91% 1315.5	3.53% 1361.9	-0.88% 1349.95	-2.71% 1313.4	2.03% 1340	-10.80% 1195.3	-1.29% 1179.9	-19.54%	1021.57
2017	4.25% 1230.05	5.82% 1301.65	-10.49% 1165.15	5.84% 1233.25	-1.80% 1211.1	5.24% 1274.55	-1.22% 1259	-14.01% 1082.6	-7.17% 1005	3.34% 1038.55	6.52% 1106.3	8.90% 1204.8	2.11%	1270.32
2018	-3.49% 1162.8	3.46% 1203.05	-11.50% 1064.65	2.47% 1091	-12.89% 950.35	10.22% 1047.45	-9.12% 951.9	24.25% 1182.7	-11.88% 1042.25	9.48% 1141.05	10.85% 1264.8	-0.51% 1258.3	4.44%	1579.64
2019	5.35% 1325.65	-13.94% 1140.9	3.69% 1182.95	2.84% 1216.5	1.83% 1238.8	9.72% 1359.2	-0.56% 1351.6	11.58% 1508.15	-7.47% 1395.5	6.40% 1484.8	-2.94% 1441.2	0.06% 1442	14.60%	1964.28
2020	15.13% 1660.2	4.55% 1735.8	-34.38% 1139.05	22.41% 1394.35	-2.68% 1356.95	-0.52% 1349.85	24.06% 1674.6	-2.39% 1634.55	31.42% 2148.05	-1.33% 2119.45	10.78% 2347.9	2.76% 2412.8	67.32%	2442.58
2021	6.15% 2561.25	19.42% 3058.65	-5.10% 2902.65	10.16% 3197.5	-0.90% 3168.75	14.24% 3619.85	11.47% 4035	23.16% 4969.55	-9.82% 4481.6	-4.90% 4262.05	33.45% 5687.75	-11.86% 5013.4	107.78%	3037.35
2022	-11.09% 4457.35	7.75% 4802.8	-5.97% 4516.1	-1.37% 4454.35	-10.66% 3979.3	-7.43% 3683.5	14.36% 4212.3	2.63% 4322.9	1.40% 4383.4	3.06% 4517.5	4.62% 4726.4	-5.26% 4477.6	-10.69%	3776.94
2023	-4.95% 4255.9	3.42% 4401.65	-2.06% 4310.9	4.70% 4513.7	2.40% 4621.95	10.30% 5098.2	1.48% 5173.45	-6.95% 4814.1	6.72% 5137.75	-6.19% 4819.9	14.71% 5528.95	3.17% 5704.1	27.39%	4696.62
2024	11.38% 6352.95	-3.96% 6101.6	4.18% 6356.8	-6.45% 5947.1	-1.81% 5839.2	5.93% 6185.7	6.95% 6615.3	4.72% 6927.5	3.92% 7199.15	-2.45% 7022.7	-2.76% 6828.9	6.85% 7296.35	27.91%	5840.25
2025	-6.66% 6810.5	-11.13% 6052.6	9.31% 6616.2	5.45% 6977	-1.38% 6880.5								-5.70%	7262.35

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	9.00	14 Feb 2025
Cash Dividend	10.00	16 Aug 2024
Cash Dividend	6.00	20 Feb 2024
Cash Dividend	9.00	18 Aug 2023
Cash Dividend	9.00	17 Aug 2023
Cash Dividend	6.00	24 Feb 2023
Cash Dividend	11.75	18 Aug 2022
Cash Dividend	3.00	18 Aug 2021
Cash Dividend	2.75	17 Sep 2020
Cash Dividend	3.25	25 Feb 2020
Cash Dividend	6.00	12 Sep 2019
Cash Dividend	5.00	12 Sep 2018
Cash Dividend	6.00	07 Sep 2017
Cash Dividend	6.00	22 Mar 2016
Cash Dividend	5.75	30 Jul 2015
Cash Dividend	5.75	13 Aug 2014
Cash Dividend	5.50	25 Jul 2013
Cash Dividend	4.00	26 Jul 2012
Cash Dividend	3.75	07 Jul 2011
Cash Dividend	3.50	15 Jul 2010
Cash Dividend	3.25	20 Aug 2009
Cash Dividend	3.00	11 Aug 2008
Cash Dividend	1.00	09 Aug 2007
Cash Dividend	1.50	22 Mar 2007
Cash Dividend	2.25	27 Jul 2006
Cash Dividend	2.00	29 Jul 2005
Cash Dividend	1.75	30 Aug 2004
Cash Dividend	1.50	11 Aug 2003
Cash Dividend	1.25	02 Sep 2002

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	2:1	02 Sep 2010

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
30 May 2025	6880.50	6950.00	6993.00	6853.50	-42.50	-0.61%
29 May 2025	6923.00	6965.50	6981.00	6886.50	-33.50	-0.48%
28 May 2025	6956.50	7100.00	7101.00	6932.50	-117.00	-1.65%
27 May 2025	7073.50	7118.50	7124.50	7029.50	-23.00	-0.32%
26 May 2025	7096.50	7095.00	7120.00	7080.00	32.00	0.45%
23 May 2025	7064.50	6987.50	7088.00	6930.00	110.00	1.58%
22 May 2025	6954.50	6984.00	7001.00	6915.00	-29.50	-0.42%
21 May 2025	6984.00	6928.50	7043.00	6928.50	72.00	1.04%
20 May 2025	6912.00	6985.50	7007.00	6891.00	-62.50	-0.90%
19 May 2025	6974.50	6985.00	7061.00	6965.50	-40.50	-0.58%
16 May 2025	7015.00	7080.00	7105.00	6993.00	-57.50	-0.81%
15 May 2025	7072.50	6942.00	7096.50	6870.00	156.00	2.26%
14 May 2025	6916.50	6930.00	6993.00	6862.50	-1.00	-0.01%
13 May 2025	6917.50	6908.00	7013.00	6900.00	-8.50	-0.12%
12 May 2025	6926.00	6800.00	6940.50	6758.50	204.00	3.03%
09 May 2025	6722.00	6735.50	6844.00	6677.50	-129.50	-1.89%
08 May 2025	6851.50	6950.00	6979.00	6806.00	-131.50	-1.88%
07 May 2025	6983.00	6970.00	7056.00	6950.00	-26.00	-0.37%
06 May 2025	7009.00	6999.50	7074.00	6950.00	35.00	0.50%
05 May 2025	6974.00	6960.00	7031.00	6950.00	46.00	0.66%
02 May 2025	6928.00	6922.00	7098.00	6918.00	-49.00	-0.70%
30 Apr 2025	6977.00	6992.00	7035.50	6920.00	-15.50	-0.22%
29 Apr 2025	6992.50	7049.00	7090.00	6976.00	-52.50	-0.75%
28 Apr 2025	7045.00	6954.50	7056.00	6954.50	92.00	1.32%
25 Apr 2025	6953.00	7169.50	7243.00	6898.00	-206.50	-2.88%
24 Apr 2025	7159.50	7141.50	7184.50	7093.50	17.50	0.25%
23 Apr 2025	7142.00	7088.50	7169.00	7071.50	53.50	0.75%
22 Apr 2025	7088.50	7141.50	7172.50	7070.00	-54.00	-0.76%
21 Apr 2025	7142.50	7150.00	7189.00	7058.00	69.00	0.98%
17 Apr 2025	7073.50	7038.00	7092.00	7000.00	68.00	0.97%
16 Apr 2025	7005.50	6870.00	7034.50	6865.00	100.50	1.46%
15 Apr 2025	6905.00	6965.00	6965.00	6835.00	124.05	1.83%
11 Apr 2025	6780.95	6822.70	6870.95	6765.50	-53.15	-0.78%
09 Apr 2025	6834.10	6665.00	6851.45	6665.00	78.50	1.16%
08 Apr 2025	6755.60	6725.00	6790.00	6716.25	72.30	1.08%
07 Apr 2025	6683.30	6565.00	6725.70	6490.85	-31.25	-0.47%
04 Apr 2025	6714.55	6672.00	6735.00	6582.00	43.20	0.65%
03 Apr 2025	6671.35	6675.05	6774.95	6660.05	-60.80	-0.90%
02 Apr 2025	6732.15	6632.30	6746.40	6632.30	99.85	1.51%
01 Apr 2025	6632.30	6599.00	6661.90	6545.65	16.10	0.24%
28 Mar 2025	6616.20	6492.05	6649.75	6432.95	124.15	1.91%
27 Mar 2025	6492.05	6500.05	6559.95	6430.25	-27.75	-0.43%
26 Mar 2025	6519.80	6653.80	6680.00	6491.05	-124.90	-1.88%
25 Mar 2025	6644.70	6596.50	6667.15	6562.05	28.90	0.44%
24 Mar 2025	6615.80	6649.40	6699.95	6600.45	4.25	0.06%
21 Mar 2025	6611.55	6494.00	6634.10	6470.05	137.20	2.12%
20 Mar 2025	6474.35	6465.00	6484.65	6363.75	46.80	0.73%
19 Mar 2025	6427.55	6275.25	6434.90	6227.10	270.90	4.40%
18 Mar 2025	6156.65	6156.65	6156.65	6156.65	0.00	0.00%
17 Mar 2025	6156.65	6002.00	6204.20	6002.00	51.00	0.84%
13 Mar 2025	6105.65	6155.10	6200.00	6082.10	-38.10	-0.62%
12 Mar 2025	6143.75	6134.10	6157.95	6063.75	8.95	0.15%
11 Mar 2025	6134.80	6130.00	6155.70	6040.00	-14.80	-0.24%
10 Mar 2025	6149.60	6206.40	6212.00	6133.90	-66.50	-1.07%
07 Mar 2025	6216.10	6292.25	6314.75	6197.30	-58.00	-0.92%
06 Mar 2025	6274.10	6255.00	6292.00	6217.05	59.70	0.96%
05 Mar 2025	6214.40	6200.00	6235.05	6130.65	26.25	0.42%
04 Mar 2025	6188.15	6133.00	6220.50	6112.30	17.55	0.28%
03 Mar 2025	6170.60	6025.60	6195.00	6001.00	118.00	1.95%
28 Feb 2025	6052.60	6145.05	6145.05	6001.35	-132.60	-2.14%
27 Feb 2025	6185.20	6261.00	6282.25	6145.45	-66.15	-1.06%
25 Feb 2025	6251.35	6251.00	6279.95	6213.05	-0.05	0.00%
24 Feb 2025	6251.40	6275.00	6275.00	6236.00	-66.15	-1.05%
21 Feb 2025	6317.55	6362.30	6395.60	6292.95	-73.40	-1.15%
20 Feb 2025	6390.95	6384.25	6469.45	6377.90	-31.70	-0.49%
19 Feb 2025	6422.65	6348.25	6435.00	6284.25	45.80	0.72%
18 Feb 2025	6376.85	6320.00	6390.00	6320.00	76.65	1.22%
17 Feb 2025	6300.20	6150.00	6317.00	6150.00	29.70	0.47%
14 Feb 2025	6270.50	6377.25	6379.90	6230.60	-101.70	-1.60%
13 Feb 2025	6372.20	6372.25	6425.00	6344.45	-2.35	-0.04%
12 Feb 2025	6374.55	6349.60	6494.05	6215.00	57.20	0.91%
11 Feb 2025	6317.35	6799.90	6815.00	6282.50	-443.90	-6.57%
10 Feb 2025	6761.25	6817.20	6834.35	6686.00	-29.30	-0.43%
07 Feb 2025	6790.55	6921.45	6929.85	6750.00	-83.70	-1.22%
06 Feb 2025	6874.25	6837.40	6925.00	6785.55	-70.40	-1.01%
05 Feb 2025	6944.65	6826.15	7008.00	6796.45	152.45	2.24%
04 Feb 2025	6792.20	6785.00	6816.60	6706.30	-6.45	-0.09%
03 Feb 2025	6798.65	6781.60	6886.75	6724.95	-42.45	-0.62%
01 Feb 2025	6841.10	6810.30	6940.00	6810.25	30.60	0.45%
31 Jan 2025	6810.50	6822.25	6880.00	6789.15	-14.15	-0.21%
30 Jan 2025	6824.65	6786.25	6895.00	6770.35	40.35	0.59%
29 Jan 2025	6784.30	6741.00	6798.75	6697.25	75.35	1.12%
28 Jan 2025	6708.95	6699.00	6747.50	6635.05	13.50	0.20%
27 Jan 2025	6695.45	6700.00	6729.80	6674.35	-49.60	-0.74%
24 Jan 2025	6745.05	6915.25	6915.25	6728.45	-175.80	-2.54%
23 Jan 2025	6920.85	6892.25	6963.10	6823.20	27.95	0.41%
22 Jan 2025	6892.90	6908.00	6941.95	6829.90	-26.25	-0.38%
21 Jan 2025	6919.15	6838.00	7014.95	6838.00	138.30	2.04%
20 Jan 2025	6780.85	6901.00	6910.00	6740.00	-47.25	-0.69%
17 Jan 2025	6828.10	6819.95	6845.00	6762.30	38.45	0.57%
16 Jan 2025	6789.65	6760.00	6807.80	6700.05	97.80	1.46%
15 Jan 2025	6691.85	6749.60	6759.95	6608.00	-15.00	-0.22%
14 Jan 2025	6706.85	6854.60	6899.00	6683.10	-132.75	-1.94%
13 Jan 2025	6839.60	7000.00	7000.00	6756.05	-197.15	-2.80%
10 Jan 2025	7036.75	7090.00	7139.00	7016.85	-54.80	-0.77%
09 Jan 2025	7091.55	7140.00	7163.70	6991.10	-51.10	-0.72%
08 Jan 2025	7142.65	7448.75	7460.00	7131.00	-294.10	-3.95%
07 Jan 2025	7436.75	7466.25	7545.35	7345.20	7.60	0.10%
06 Jan 2025	7429.15	7298.35	7473.00	7290.75	130.80	1.79%
03 Jan 2025	7298.35	7427.95	7437.55	7280.00	-123.30	-1.66%
02 Jan 2025	7421.65	7405.00	7444.95	7333.05	52.00	0.71%
01 Jan 2025	7369.65	7320.00	7445.00	7300.40	73.30	1.00%
31 Dec 2024	7296.35	7305.60	7365.95	7252.80	-17.90	-0.24%
30 Dec 2024	7314.25	7240.00	7378.40	7220.05	67.95	0.94%
27 Dec 2024	7246.30	7261.15	7295.00	7155.00	-14.85	-0.20%
26 Dec 2024	7261.15	7272.20	7298.05	7224.75	21.15	0.29%
24 Dec 2024	7240.00	7260.00	7279.75	7210.40	-25.10	-0.35%
23 Dec 2024	7265.10	7251.10	7329.90	7185.00	13.40	0.18%
20 Dec 2024	7251.70	7324.80	7389.90	7210.05	-45.85	-0.63%
19 Dec 2024	7297.55	7148.00	7313.25	7137.40	60.15	0.83%
18 Dec 2024	7237.40	7233.25	7267.50	7177.65	18.65	0.26%
17 Dec 2024	7218.75	7227.00	7307.00	7201.00	-40.45	-0.56%
16 Dec 2024	7259.20	7251.65	7270.10	7166.05	-0.25	0.00%
13 Dec 2024	7259.45	7221.00	7277.35	7204.20	32.35	0.45%
12 Dec 2024	7227.10	7300.00	7318.65	7189.50	-113.70	-1.55%
11 Dec 2024	7340.80	7255.70	7364.00	7216.05	82.50	1.14%
10 Dec 2024	7258.30	7228.80	7308.45	7215.20	64.45	0.90%
09 Dec 2024	7193.85	7162.75	7227.95	7162.75	-39.45	-0.55%
06 Dec 2024	7233.30	7263.00	7310.05	7207.75	-41.45	-0.57%
05 Dec 2024	7274.75	7257.25	7334.95	7140.40	42.40	0.59%
04 Dec 2024	7232.35	7216.65	7269.10	7125.05	105.80	1.48%
03 Dec 2024	7126.55	7104.40	7135.40	7076.55	60.75	0.86%
02 Dec 2024	7065.80	6858.00	7080.00	6821.10	236.90	3.47%
29 Nov 2024	6828.90	6867.05	6892.45	6812.00	-12.20	-0.18%
28 Nov 2024	6841.10	6982.70	7030.00	6816.00	-141.60	-2.03%
27 Nov 2024	6982.70	7076.55	7115.40	6970.00	-93.85	-1.33%
26 Nov 2024	7076.55	7095.00	7112.05	7042.50	1.55	0.02%
25 Nov 2024	7075.00	6980.00	7147.00	6930.90	139.90	2.02%
22 Nov 2024	6935.10	6751.60	6950.30	6751.60	192.60	2.86%
21 Nov 2024	6742.50	6623.55	6761.95	6594.15	55.60	0.83%
19 Nov 2024	6686.90	6750.00	6796.90	6661.20	-55.00	-0.82%
18 Nov 2024	6741.90	6874.45	6874.45	6694.55	-118.75	-1.73%
14 Nov 2024	6860.65	6860.00	6908.00	6827.05	1.80	0.03%
13 Nov 2024	6858.85	6970.00	6998.20	6830.45	-160.70	-2.29%
12 Nov 2024	7019.55	7161.25	7232.85	7001.00	-135.90	-1.90%
11 Nov 2024	7155.45	7400.00	7454.15	6982.60	-265.95	-3.58%
08 Nov 2024	7421.40	7390.05	7545.00	7380.00	-3.45	-0.05%
07 Nov 2024	7424.85	7316.50	7483.90	7200.30	456.75	6.55%
06 Nov 2024	6968.10	7020.00	7141.75	6891.00	1.80	0.03%
05 Nov 2024	6966.30	6920.00	6986.55	6814.25	7.90	0.11%
04 Nov 2024	6958.40	7090.00	7090.00	6892.15	-73.55	-1.05%
01 Nov 2024	7031.95	7022.70	7046.00	7000.75	9.25	0.13%
31 Oct 2024	7022.70	6999.90	7050.00	6956.05	40.20	0.58%
30 Oct 2024	6982.50	6980.60	7035.00	6939.80	-4.95	-0.07%
29 Oct 2024	6987.45	6957.90	6997.70	6855.80	61.15	0.88%
28 Oct 2024	6926.30	6923.00	6970.00	6794.25	-18.55	-0.27%
25 Oct 2024	6944.85	6954.15	6981.00	6876.05	-9.30	-0.13%
24 Oct 2024	6954.15	6937.25	6978.00	6870.65	47.40	0.69%
23 Oct 2024	6906.75	6885.00	6958.95	6854.75	14.80	0.21%
22 Oct 2024	6891.95	7019.95	7037.25	6871.55	-94.45	-1.35%
21 Oct 2024	6986.40	6972.25	7032.00	6957.50	3.50	0.05%
18 Oct 2024	6982.90	6983.30	7041.65	6950.00	-6.40	-0.09%
17 Oct 2024	6989.30	7089.00	7102.60	6960.65	-82.00	-1.16%
16 Oct 2024	7071.30	7085.10	7135.20	7056.00	-68.85	-0.96%
15 Oct 2024	7140.15	7115.00	7150.35	7040.00	47.55	0.67%
14 Oct 2024	7092.60	6976.85	7101.40	6961.75	109.20	1.56%
11 Oct 2024	6983.40	6982.00	7018.95	6930.10	28.35	0.41%
10 Oct 2024	6955.05	7054.95	7055.05	6884.05	-53.85	-0.77%
09 Oct 2024	7008.90	6959.00	7070.00	6936.40	84.60	1.22%
08 Oct 2024	6924.30	6819.00	6940.00	6748.70	151.15	2.23%
07 Oct 2024	6773.15	6801.00	6857.50	6743.15	-0.45	-0.01%
04 Oct 2024	6773.60	6902.10	6958.30	6727.35	-132.35	-1.92%
03 Oct 2024	6905.95	7093.35	7200.00	6855.95	-247.40	-3.46%
01 Oct 2024	7153.35	7201.50	7243.95	7135.00	-45.80	-0.64%
30 Sep 2024	7199.15	7160.50	7316.95	7160.50	-34.85	-0.48%
27 Sep 2024	7234.00	7159.30	7279.90	7110.00	66.15	0.92%
26 Sep 2024	7167.85	7108.00	7193.95	7094.40	34.40	0.48%
25 Sep 2024	7133.45	7092.75	7144.95	7074.15	11.45	0.16%
24 Sep 2024	7122.00	7076.20	7200.00	7076.20	-30.80	-0.43%
23 Sep 2024	7152.80	7090.40	7182.00	7090.40	70.15	0.99%
20 Sep 2024	7082.65	7039.90	7120.00	7017.90	52.40	0.75%
19 Sep 2024	7030.25	7068.00	7124.65	7011.45	-5.65	-0.08%
18 Sep 2024	7035.90	7029.90	7068.00	6960.75	27.85	0.40%
17 Sep 2024	7008.05	7031.40	7152.45	6999.90	-23.30	-0.33%
16 Sep 2024	7031.35	7025.00	7062.95	7010.50	12.20	0.17%
13 Sep 2024	7019.15	7096.20	7099.95	7008.05	-42.65	-0.60%
12 Sep 2024	7061.80	6943.00	7096.45	6915.00	161.55	2.34%
11 Sep 2024	6900.25	6900.00	6953.95	6873.45	-21.30	-0.31%
10 Sep 2024	6921.55	6900.00	6975.85	6860.70	60.85	0.89%
09 Sep 2024	6860.70	6906.80	6928.00	6820.45	-46.10	-0.67%
06 Sep 2024	6906.80	6934.30	6962.45	6857.90	-27.50	-0.40%
05 Sep 2024	6934.30	6930.90	7044.00	6900.20	3.40	0.05%
04 Sep 2024	6930.90	6838.00	6938.00	6790.05	86.05	1.26%
03 Sep 2024	6844.85	6890.95	6925.80	6834.45	-35.20	-0.51%
02 Sep 2024	6880.05	6989.00	6999.00	6865.05	-47.45	-0.68%
30 Aug 2024	6927.50	6865.00	6990.00	6851.00	70.30	1.03%
29 Aug 2024	6857.20	6799.90	6907.35	6760.30	80.75	1.19%
28 Aug 2024	6776.45	6785.90	6848.50	6746.55	-5.00	-0.07%
27 Aug 2024	6781.45	6780.00	6850.75	6734.00	1.45	0.02%
26 Aug 2024	6780.00	6830.00	6878.00	6608.80	-80.70	-1.18%
23 Aug 2024	6860.70	6864.00	6927.40	6830.70	30.15	0.44%
22 Aug 2024	6830.55	6760.55	6858.00	6751.00	78.10	1.16%
21 Aug 2024	6752.45	6675.00	6788.50	6627.10	79.55	1.19%
20 Aug 2024	6672.90	6775.00	6788.60	6650.00	-52.00	-0.77%
19 Aug 2024	6724.90	6750.00	6756.90	6565.05	38.00	0.57%
16 Aug 2024	6686.90	6556.20	6714.80	6556.00	171.05	2.63%
14 Aug 2024	6515.85	6600.00	6865.00	6460.25	-73.55	-1.12%
13 Aug 2024	6589.40	6510.30	6642.00	6510.30	87.00	1.34%
12 Aug 2024	6502.40	6550.00	6591.90	6420.95	-85.45	-1.30%
09 Aug 2024	6587.85	6582.25	6598.00	6530.00	45.95	0.70%
08 Aug 2024	6541.90	6740.00	6744.35	6500.00	-178.45	-2.66%
07 Aug 2024	6720.35	6701.20	6768.00	6662.00	62.65	0.94%
06 Aug 2024	6657.70	6689.15	6735.00	6631.05	-29.90	-0.45%
05 Aug 2024	6687.60	6689.00	6756.50	6600.05	-22.55	-0.34%
02 Aug 2024	6710.15	6706.40	6795.85	6681.00	3.75	0.06%
01 Aug 2024	6706.40	6615.30	6735.00	6606.60	91.10	1.38%
31 Jul 2024	6615.30	6664.25	6686.75	6584.15	-25.70	-0.39%
30 Jul 2024	6641.00	6681.65	6713.15	6584.10	-40.65	-0.61%
29 Jul 2024	6681.65	6777.00	6777.00	6616.40	17.10	0.26%
26 Jul 2024	6664.55	6433.00	6679.95	6393.55	278.75	4.37%
25 Jul 2024	6385.80	6404.80	6434.15	6372.00	-36.80	-0.57%
24 Jul 2024	6422.60	6400.00	6443.95	6350.05	19.00	0.30%
23 Jul 2024	6403.60	6404.00	6474.40	6324.80	1.45	0.02%
22 Jul 2024	6402.15	6381.95	6434.00	6370.15	20.20	0.32%
19 Jul 2024	6381.95	6525.25	6525.25	6365.00	-138.90	-2.13%
18 Jul 2024	6520.85	6432.00	6539.70	6430.00	67.15	1.04%
16 Jul 2024	6453.70	6437.25	6464.00	6403.00	16.45	0.26%
15 Jul 2024	6437.25	6340.50	6466.70	6340.50	83.35	1.31%
12 Jul 2024	6353.90	6385.20	6419.95	6320.00	-35.15	-0.55%
11 Jul 2024	6389.05	6395.90	6411.65	6340.00	13.35	0.21%
10 Jul 2024	6375.70	6320.30	6417.00	6301.15	55.40	0.88%
09 Jul 2024	6320.30	6309.30	6350.40	6255.90	2.85	0.05%
08 Jul 2024	6317.45	6380.00	6387.95	6292.80	-11.10	-0.18%
05 Jul 2024	6328.55	6201.00	6342.85	6159.00	103.50	1.66%
04 Jul 2024	6225.05	6200.95	6244.00	6161.00	32.35	0.52%
03 Jul 2024	6192.70	6132.25	6217.75	6079.05	95.10	1.56%
02 Jul 2024	6097.60	6134.75	6163.75	6077.00	-42.90	-0.70%
01 Jul 2024	6140.50	6180.00	6180.00	6108.45	-45.20	-0.73%
28 Jun 2024	6185.70	6222.50	6222.50	6145.15	-6.80	-0.11%
27 Jun 2024	6192.50	6115.75	6200.40	6055.00	55.70	0.91%
26 Jun 2024	6136.80	6279.80	6285.65	6125.00	-158.55	-2.52%
25 Jun 2024	6295.35	6258.00	6315.00	6242.25	35.80	0.57%
24 Jun 2024	6259.55	6170.00	6295.00	6156.15	89.55	1.45%
21 Jun 2024	6170.00	6152.20	6239.10	6145.00	-5.85	-0.09%
20 Jun 2024	6175.85	6165.70	6193.70	6115.75	2.30	0.04%
19 Jun 2024	6173.55	6265.00	6269.00	6128.05	-62.80	-1.01%
18 Jun 2024	6236.35	6225.00	6249.80	6166.20	28.75	0.46%
14 Jun 2024	6207.60	6210.00	6219.95	6175.00	1.40	0.02%
13 Jun 2024	6206.20	6207.95	6210.55	6160.00	37.60	0.61%
12 Jun 2024	6168.60	6117.30	6188.85	6075.00	60.65	0.99%
11 Jun 2024	6107.95	6081.75	6167.25	6059.20	51.25	0.85%
10 Jun 2024	6056.70	6040.00	6075.00	5992.05	42.15	0.70%
07 Jun 2024	6014.55	5987.75	6031.00	5965.45	52.55	0.88%
06 Jun 2024	5962.00	5970.00	5975.00	5900.00	27.35	0.46%
05 Jun 2024	5934.65	5915.00	5944.75	5776.80	88.95	1.52%
04 Jun 2024	5845.70	5750.35	5963.75	5693.20	-5.50	-0.09%
03 Jun 2024	5851.20	5986.30	6018.15	5812.55	12.00	0.21%
31 May 2024	5839.20	5855.95	5959.35	5743.00	72.75	1.26%

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

	2021-03-31	2022-03-31	2023-03-31	2024-03-31
Amortization Cash Flow	224000000.0	408000000.0	404000000.0	475000000.0
Beginning Cash Position	3807000000.0	3887000000.0	5465000000.0	4334000000.0
Capital Expenditure	-2955000000.0	-6572000000.0	-11285000000.0	-11368000000.0
Cash Dividends Paid	-383000000.0	-433000000.0	-2552000000.0	-2157000000.0
Change In Inventory	-946000000.0	-1758000000.0	419000000.0	-692000000.0
Change In Other Current Assets	1884000000.0	-68000000.0	-2879000000.0	-2384000000.0
Change In Other Current Liabilities	644000000.0	-792000000.0	324000000.0	42000000.0
Change In Payable	2534000000.0	2530000000.0	2809000000.0	4108000000.0
Change In Receivables	-5303000000.0	-3419000000.0	-5364000000.0	-3334000000.0
Change In Working Capital	-721000000.0	-3592000000.0	-4500000000.0	-1928000000.0
Changes In Cash	612000000.0	572000000.0	-1267000000.0	719000000.0
Common Stock Dividend Paid	-382600000.0	-433000000.0	-2552000000.0
Common Stock Issuance	11520000000.0	0.0	45000000.0	25000000.0
Deferred Tax	847000000.0	4770000000.0	2562000000.0	4455000000.0
Depreciation	5507000000.0	5599000000.0	5750000000.0	6395000000.0
Depreciation And Amortization	5731000000.0	6007000000.0	6154000000.0	6870000000.0
Dividends Received CFI	0.0	0.0	50000000.0	0.0
End Cash Position	4252000000.0	5465000000.0	4334000000.0	5055000000.0
Financing Cash Flow	-3401000000.0	-7916000000.0	-6330000000.0	-3111000000.0
Free Cash Flow	9692000000.0	10388000000.0	2484000000.0	7834000000.0
Gain Loss On Investment Securities	-131000000.0	-435000000.0	-285000000.0	-374000000.0
Gain Loss On Sale Of Business	-354000000.0	0.0	0.0
Gain Loss On Sale Of PPE	29000000.0	40000000.0	150000000.0	36000000.0
Interest Paid CFF	-4676000000.0	-2552000000.0	-2513000000.0	-3029000000.0
Interest Received CFI	218000000.0	359000000.0	442000000.0	393000000.0
Investing Cash Flow	-8634000000.0	-8472000000.0	-8706000000.0	-15372000000.0
Issuance Of Capital Stock	11520000000.0	0.0	45000000.0	25000000.0
Issuance Of Debt	4768000000.0	4257000000.0	5849000000.0	7074000000.0
Long Term Debt Issuance	4768000000.0	4257000000.0	5849000000.0	7074000000.0
Long Term Debt Payments	-13753000000.0	-7372000000.0	-5161000000.0	-2539000000.0
Net Business Purchase And Sale	5238000000.0	-1010000000.0	-499000000.0	-37000000.0
Net Common Stock Issuance	11520000000.0	0.0	45000000.0	25000000.0
Net Foreign Currency Exchange Gain Loss	41000000.0	-6000000.0	-3000000.0	1000000.0
Net Income From Continuing Operations	1368000000.0	11084000000.0	8443000000.0	9350000000.0
Net Investment Purchase And Sale	-11356000000.0	-1413000000.0	2563000000.0	-4403000000.0
Net Issuance Payments Of Debt	-8985000000.0	-3115000000.0	688000000.0	4535000000.0
Net Long Term Debt Issuance	-8985000000.0	-3115000000.0	688000000.0	4535000000.0
Net Other Financing Charges	-4000000.0	-10000000.0		-144000000.0
Net Other Investing Changes	5278000000.0
Net PPEPurchase And Sale	-2804000000.0	-6518000000.0	-11244000000.0	-11349000000.0
Operating Cash Flow	12647000000.0	16960000000.0	13769000000.0	19202000000.0
Other Cash Adjustment Outside Changein Cash	-167000000.0	1006000000.0	136000000.0	2000000.0
Other Non Cash Items	4024000000.0	4141000000.0	3364000000.0	4065000000.0
Provisionand Write Offof Assets	116000000.0	-18000000.0	512000000.0	718000000.0
Purchase Of Business	-40000000.0	-1010000000.0	-499000000.0	-37000000.0
Purchase Of Investment	-16102000000.0	-15417000000.0	-9920000000.0	-12570000000.0
Purchase Of PPE	-2955000000.0	-6572000000.0	-11285000000.0	-11368000000.0
Repayment Of Debt	-13753000000.0	-7372000000.0	-5161000000.0	-2539000000.0
Sale Of Business	5278000000.0	0.0
Sale Of Investment	4746000000.0	14004000000.0	12483000000.0	8167000000.0
Sale Of PPE	151000000.0	54000000.0	41000000.0	19000000.0
Stock Based Compensation	32000000.0	26000000.0	760000000.0	875000000.0
Taxes Refund Paid	353000000.0	-2043000000.0	-3820000000.0	-4667000000.0

Holidays

Historical Data

- CAGR 24.35%

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