- Sensexindia.in

Historical Data

- CAGR 39.74%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2002								7.14% 0.45	-2.22% 0.44	-4.55% 0.42	0.00% 0.42	2.38% 0.43		0.45
2003	0.00% 0.43	4.65% 0.45	-6.67% 0.42	7.14% 0.45	17.78% 0.53	1.89% 0.54	-1.85% 0.53	9.43% 0.58	-3.45% 0.56	8.93% 0.61	18.03% 0.72	15.28% 0.83	93.02%	0.63
2004	-14.46% 0.71	-5.63% 0.67	1.49% 0.68	23.53% 0.84	-11.90% 0.74	2.70% 0.76	0.00% 0.76	5.26% 0.8	16.25% 0.93	6.45% 0.99	17.17% 1.16	-0.86% 1.15	38.55%	0.88
2005	4.35% 1.2	16.67% 1.4	5.71% 1.48	10.81% 1.64	24.39% 2.04	22.06% 2.49	6.83% 2.66	1.50% 2.7	19.63% 3.23	-19.50% 2.6	21.54% 3.16	24.05% 3.92	240.87%	1.23
2006	16.07% 4.55	7.25% 4.88	-2.66% 4.75	-10.32% 4.26	-5.63% 4.02	-8.96% 3.66	-2.46% 3.57	-3.08% 3.46	0.00% 3.46	10.69% 3.83	-10.18% 3.44	3.49% 3.56	-9.18%	1.72
2007	1.40% 3.61	8.59% 3.92	5.36% 4.13	-0.73% 4.1	-7.32% 3.8	-3.16% 3.68	-2.17% 3.6	1.67% 3.66	-3.28% 3.54	-8.47% 3.24	-0.62% 3.22	32.61% 4.27	19.94%	2.40
2008	-7.73% 3.94	4.31% 4.11	-21.17% 3.24	-4.01% 3.11	-17.68% 2.56	-47.27% 1.35	-18.52% 1.1	20.91% 1.33	-20.30% 1.06	-32.08% 0.72	-1.39% 0.71	-12.68% 0.62	-85.48%	3.35
2009	-8.06% 0.57	-1.75% 0.56	21.43% 0.68	29.41% 0.88	53.41% 1.35	10.37% 1.49	24.16% 1.85	7.03% 1.98	17.17% 2.32	7.76% 2.5	12.00% 2.8	14.64% 3.21	417.74%	4.68
2010	-6.54% 3	-2.67% 2.92	6.51% 3.11	34.08% 4.17	6.24% 4.43	4.06% 4.61	19.96% 5.53	7.78% 5.96	26.17% 7.52	0.00% 7.52	-8.64% 6.87	-0.44% 6.84	113.08%	6.54
2011	-16.52% 5.71	4.55% 5.97	13.90% 6.8	0.00% 6.8	-11.91% 5.99	-1.00% 5.93	14.84% 6.81	-12.19% 5.98	3.18% 6.17	7.94% 6.66	-8.11% 6.12	-3.76% 5.89	-13.89%	9.14
2012	23.77% 7.29	5.35% 7.68	2.99% 7.91	7.33% 8.49	-2.83% 8.25	7.52% 8.87	13.64% 10.08	1.09% 10.19	12.46% 11.46	8.90% 12.48	7.21% 13.38	-1.79% 13.14	123.09%	12.77
2013	-1.67% 12.92	-0.85% 12.81	-10.38% 11.48	6.79% 12.26	20.07% 14.72	-5.91% 13.85	-17.40% 11.44	-10.23% 10.27	13.44% 11.65	16.14% 13.53	4.29% 14.11	12.05% 15.81	20.32%	17.84
2014	-3.16% 15.31	2.68% 15.72	13.93% 17.91	4.41% 18.7	8.07% 20.21	-0.69% 20.07	9.22% 21.92	12.73% 24.71	10.12% 27.21	3.20% 28.08	10.11% 30.92	12.68% 34.84	120.37%	24.93
2015	16.27% 40.51	1.38% 41.07	0.02% 41.08	-1.56% 40.44	4.28% 42.17	29.07% 54.43	1.25% 55.11	-8.89% 50.21	2.19% 51.31	1.77% 52.22	6.11% 55.41	8.46% 60.1	72.50%	34.84
2016	-1.36% 59.28	0.07% 59.32	16.72% 69.24	-1.37% 68.29	11.13% 75.89	5.38% 79.97	29.71% 103.73	6.15% 110.11	-4.10% 105.59	1.57% 107.25	-14.24% 91.98	-8.44% 84.22	40.13%	48.69
2017	23.12% 103.69	6.88% 110.82	5.68% 117.11	8.97% 127.62	3.98% 132.7	3.47% 137.31	24.03% 170.31	4.63% 178.19	3.15% 183.8	-2.03% 180.06	-4.08% 172.71	1.71% 175.67	108.58%	68.04
2018	-4.49% 167.79	-2.25% 164.02	7.77% 176.76	7.93% 190.77	10.60% 210.99	8.83% 229.63	17.49% 269.79	5.88% 285.66	-24.11% 216.8	9.90% 238.26	6.51% 253.77	4.24% 264.52	50.58%	95.08
2019	-2.66% 257.48	2.88% 264.9	13.09% 299.58	3.34% 309.6	11.99% 346.71	6.17% 368.11	-11.66% 325.2	2.48% 333.25	21.41% 404.61	-0.46% 402.76	1.16% 407.42	3.94% 423.48	60.09%	132.86
2020	3.10% 436.59	2.29% 446.58	-50.38% 221.58	4.62% 231.81	-15.72% 195.37	44.90% 283.1	14.85% 325.13	7.27% 348.78	-6.00% 327.86	0.93% 330.9	48.35% 490.88	7.87% 529.52	25.04%	185.66
2021	-10.59% 473.45	11.20% 526.49	-2.19% 514.98	5.87% 545.19	3.23% 562.79	6.89% 601.59	3.53% 622.81	20.82% 752.45	1.91% 766.81	-3.49% 740.02	-5.45% 699.72	-0.28% 697.73	31.77%	259.44
2022	0.33% 700.03	0.03% 700.23	3.68% 725.99	-8.10% 667.18	-8.84% 608.22	-11.21% 540.05	33.49% 720.91	1.35% 730.62	0.41% 733.58	-2.61% 714.41	-5.92% 672.09	-2.17% 657.52	-5.76%	362.54
2023	-10.48% 588.64	3.83% 611.21	-8.11% 561.67	11.81% 628.01	11.30% 698.98	2.44% 716.06	1.95% 730.03	-1.88% 716.3	9.04% 781.08	-4.07% 749.27	-4.95% 712.19	2.89% 732.78	11.45%	506.61
2024	-6.34% 686.29	-5.36% 649.53	11.55% 724.53	-4.44% 692.35	-3.26% 669.77	6.24% 711.55	-4.34% 680.7	5.78% 720.02	6.98% 770.3	-10.56% 688.97	-4.55% 657.59	3.76% 682.3	-6.89%	707.94
2025	15.57% 788.51	8.18% 853.03	4.87% 894.56	-3.48% 863.45	6.32% 918.05	1.36% 930.5							36.38%	989.28

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	379.50	30 May 2025
Cash Dividend	103.50	09 May 2025
Cash Dividend	258.75	30 Jun 2023
Cash Dividend	172.50	30 Jun 2022
Cash Dividend	86.25	03 Mar 2020
Cash Dividend	6.04	14 Jul 2016
Cash Dividend	15.53	16 Mar 2016
Cash Dividend	15.53	09 Jul 2015
Cash Dividend	13.80	03 Jul 2014
Cash Dividend	12.94	04 Jul 2013

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	2:1	16 Jun 2025
Split	5:1	08 Sep 2016

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
24 Jun 2025	930.50	920.00	931.50	919.00	15.00	1.64%
23 Jun 2025	915.50	899.00	918.00	890.50	10.50	1.16%
20 Jun 2025	905.00	897.00	907.50	886.00	4.50	0.50%
19 Jun 2025	900.50	919.00	922.50	894.00	-18.50	-2.01%
18 Jun 2025	919.00	927.00	932.50	915.00	-4.00	-0.43%
17 Jun 2025	923.00	941.50	943.50	917.50	-15.00	-1.60%
16 Jun 2025	938.00	956.00	956.00	925.00	4.90	0.53%
13 Jun 2025	933.10	915.00	936.55	914.70	-3.75	-0.40%
12 Jun 2025	936.85	944.90	953.30	935.50	-5.65	-0.60%
11 Jun 2025	942.50	949.00	957.00	940.40	-7.25	-0.76%
10 Jun 2025	949.75	970.00	970.00	948.55	-11.00	-1.14%
09 Jun 2025	960.75	955.00	978.80	940.30	23.60	2.52%
06 Jun 2025	937.15	894.50	943.40	887.60	43.75	4.90%
05 Jun 2025	893.40	898.70	898.70	886.95	-5.30	-0.59%
04 Jun 2025	898.70	897.50	903.95	896.45	0.80	0.09%
03 Jun 2025	897.90	910.60	912.80	897.00	-13.95	-1.53%
02 Jun 2025	911.85	913.00	916.50	904.00	-6.20	-0.68%
30 May 2025	918.05	917.00	920.35	912.10	-2.35	-0.26%
29 May 2025	920.40	925.00	927.95	916.00	-6.35	-0.69%
28 May 2025	926.75	924.50	929.45	914.10	9.65	1.05%
27 May 2025	917.10	927.00	929.00	914.30	-9.85	-1.06%
26 May 2025	926.95	925.50	933.65	925.00	2.60	0.28%
23 May 2025	924.35	913.90	928.65	911.10	10.45	1.14%
22 May 2025	913.90	919.75	919.90	907.05	-5.85	-0.64%
21 May 2025	919.75	910.00	928.00	902.85	11.85	1.31%
20 May 2025	907.90	929.80	931.00	906.90	-17.65	-1.91%
19 May 2025	925.55	916.70	928.95	916.70	8.85	0.97%
16 May 2025	916.70	918.85	928.60	913.35	-2.15	-0.23%
15 May 2025	918.85	909.95	921.50	902.80	10.75	1.18%
14 May 2025	908.10	904.50	911.05	901.20	3.90	0.43%
13 May 2025	904.20	900.40	916.35	899.10	2.35	0.26%
12 May 2025	901.85	884.90	903.00	882.55	37.75	4.37%
09 May 2025	864.10	865.00	878.10	860.50	-19.15	-2.17%
08 May 2025	883.25	897.70	907.45	877.50	-15.40	-1.71%
07 May 2025	898.65	875.00	899.75	872.30	18.90	2.15%
06 May 2025	879.75	891.10	897.40	875.00	-13.45	-1.51%
05 May 2025	893.20	887.75	903.30	886.60	6.35	0.72%
02 May 2025	886.85	857.55	891.50	856.60	23.40	2.71%
30 Apr 2025	863.45	884.00	888.80	855.60	-45.85	-5.04%
29 Apr 2025	909.30	913.00	914.60	896.00	0.00	0.00%
28 Apr 2025	909.30	908.00	912.50	900.05	-1.90	-0.21%
25 Apr 2025	911.20	931.05	934.45	899.00	-18.90	-2.03%
24 Apr 2025	930.10	962.00	966.00	927.30	-2.20	-0.24%
23 Apr 2025	932.30	928.20	934.85	915.00	6.25	0.67%
22 Apr 2025	926.05	929.50	939.30	923.00	-1.30	-0.14%
21 Apr 2025	927.35	917.00	931.50	914.15	11.10	1.21%
17 Apr 2025	916.25	904.00	919.00	895.20	10.60	1.17%
16 Apr 2025	905.65	914.95	917.15	896.40	-8.45	-0.92%
15 Apr 2025	914.10	925.55	929.00	907.55	21.99	2.46%
11 Apr 2025	892.11	882.51	897.35	881.07	18.53	2.12%
09 Apr 2025	873.58	881.50	884.20	862.50	-8.64	-0.98%
08 Apr 2025	882.22	865.00	887.30	865.00	25.42	2.97%
07 Apr 2025	856.80	834.00	860.05	830.72	-15.09	-1.73%
04 Apr 2025	871.89	865.60	879.70	858.38	12.43	1.45%
03 Apr 2025	859.46	865.00	876.50	846.02	-7.46	-0.86%
02 Apr 2025	866.92	873.00	875.98	861.20	-2.90	-0.33%
01 Apr 2025	869.82	878.33	892.50	867.10	-24.74	-2.77%
28 Mar 2025	894.56	899.76	902.89	886.10	-5.83	-0.65%
27 Mar 2025	900.39	886.10	905.54	882.22	13.79	1.56%
26 Mar 2025	886.60	910.21	912.69	884.99	-20.12	-2.22%
25 Mar 2025	906.72	912.50	926.01	897.71	-2.29	-0.25%
24 Mar 2025	909.01	909.59	911.50	892.70	17.40	1.95%
21 Mar 2025	891.61	903.99	908.90	883.10	23.64	2.72%
20 Mar 2025	867.97	872.50	876.80	854.11	-5.19	-0.59%
19 Mar 2025	873.16	870.00	887.90	868.26	15.13	1.76%
18 Mar 2025	858.03	858.03	858.03	858.03	0.00	0.00%
17 Mar 2025	858.03	839.92	862.99	838.60	15.99	1.90%
13 Mar 2025	842.04	850.00	856.00	839.30	-6.41	-0.76%
12 Mar 2025	848.45	834.11	852.45	827.26	14.41	1.73%
11 Mar 2025	834.04	830.50	837.50	821.12	-0.22	-0.03%
10 Mar 2025	834.26	843.78	863.79	832.60	-6.19	-0.74%
07 Mar 2025	840.45	840.99	847.00	836.65	-0.64	-0.08%
06 Mar 2025	841.09	836.50	845.98	827.55	11.22	1.35%
05 Mar 2025	829.87	845.50	850.00	822.10	-28.72	-3.35%
04 Mar 2025	858.59	852.22	861.93	851.36	-4.19	-0.49%
03 Mar 2025	862.78	853.60	865.08	843.81	9.75	1.14%
28 Feb 2025	853.03	866.50	867.00	851.01	-17.51	-2.01%
27 Feb 2025	870.54	854.26	873.90	854.26	21.66	2.55%
25 Feb 2025	848.88	835.49	852.66	833.80	13.39	1.60%
24 Feb 2025	835.49	832.80	839.90	831.10	-4.18	-0.50%
21 Feb 2025	839.67	836.00	842.03	828.80	-0.28	-0.03%
20 Feb 2025	839.95	835.59	845.56	834.57	-4.00	-0.47%
19 Feb 2025	843.95	845.91	852.90	840.00	-2.64	-0.31%
18 Feb 2025	846.59	843.00	848.00	836.07	3.93	0.47%
17 Feb 2025	842.66	822.03	848.80	822.03	3.43	0.41%
14 Feb 2025	839.23	840.85	845.56	828.20	-1.67	-0.20%
13 Feb 2025	840.90	819.71	849.80	819.71	19.49	2.37%
12 Feb 2025	821.41	814.97	828.40	802.50	2.29	0.28%
11 Feb 2025	819.12	829.90	835.51	813.93	-9.56	-1.15%
10 Feb 2025	828.68	847.88	848.80	822.00	-18.74	-2.21%
07 Feb 2025	847.42	858.50	858.50	838.39	-3.31	-0.39%
06 Feb 2025	850.73	853.42	866.28	846.20	-0.22	-0.03%
05 Feb 2025	850.95	850.00	858.87	844.55	3.42	0.40%
04 Feb 2025	847.53	842.50	849.00	830.30	4.95	0.59%
03 Feb 2025	842.58	792.22	843.93	792.10	42.57	5.32%
01 Feb 2025	800.01	788.00	810.99	778.44	11.50	1.46%
31 Jan 2025	788.51	792.50	798.07	779.10	-1.65	-0.21%
30 Jan 2025	790.16	785.00	825.07	785.00	14.19	1.83%
29 Jan 2025	775.97	765.72	778.70	756.90	15.31	2.01%
28 Jan 2025	760.66	739.00	770.68	734.50	31.12	4.27%
27 Jan 2025	729.54	738.01	747.45	726.00	-14.32	-1.93%
24 Jan 2025	743.86	744.33	750.50	733.83	-0.47	-0.06%
23 Jan 2025	744.33	734.10	752.40	732.50	4.61	0.62%
22 Jan 2025	739.72	733.90	742.03	726.03	10.56	1.45%
21 Jan 2025	729.16	745.00	748.50	727.76	-14.85	-2.00%
20 Jan 2025	744.01	718.21	747.00	718.21	25.80	3.59%
17 Jan 2025	718.21	722.10	728.49	715.63	-7.76	-1.07%
16 Jan 2025	725.97	720.00	728.90	719.41	8.23	1.15%
15 Jan 2025	717.74	734.05	735.00	710.52	-15.76	-2.15%
14 Jan 2025	733.50	723.00	738.80	719.11	18.41	2.57%
13 Jan 2025	715.09	724.00	725.51	713.40	-13.71	-1.88%
10 Jan 2025	728.80	727.74	736.71	724.51	1.06	0.15%
09 Jan 2025	727.74	733.84	735.54	723.60	-7.80	-1.06%
08 Jan 2025	735.54	736.18	738.84	725.67	0.14	0.02%
07 Jan 2025	735.40	735.49	744.69	730.15	0.47	0.06%
06 Jan 2025	734.93	750.00	759.99	731.67	-5.79	-0.78%
03 Jan 2025	740.72	738.97	750.00	735.92	1.80	0.24%
02 Jan 2025	738.92	698.00	743.00	697.10	45.39	6.54%
01 Jan 2025	693.53	682.30	694.79	680.60	11.23	1.65%
31 Dec 2024	682.30	686.99	687.70	679.20	-6.53	-0.95%
30 Dec 2024	688.83	690.00	699.50	686.50	-1.95	-0.28%
27 Dec 2024	690.78	684.68	697.67	683.04	9.20	1.35%
26 Dec 2024	681.58	683.04	685.80	680.01	0.76	0.11%
24 Dec 2024	680.82	688.20	691.00	679.40	-5.85	-0.85%
23 Dec 2024	686.67	689.70	697.69	685.59	1.84	0.27%
20 Dec 2024	684.83	691.34	702.40	680.47	-7.02	-1.01%
19 Dec 2024	691.85	695.00	702.45	688.78	-15.60	-2.21%
18 Dec 2024	707.45	714.90	717.88	706.04	-7.83	-1.09%
17 Dec 2024	715.28	720.00	725.74	711.00	-5.56	-0.77%
16 Dec 2024	720.84	718.28	724.80	715.61	2.56	0.36%
13 Dec 2024	718.28	709.90	721.72	698.06	5.70	0.80%
12 Dec 2024	712.58	712.18	714.84	707.50	1.07	0.15%
11 Dec 2024	711.51	695.99	716.50	689.31	17.89	2.58%
10 Dec 2024	693.62	688.48	695.89	684.41	6.78	0.99%
09 Dec 2024	686.84	685.01	692.50	682.79	1.81	0.26%
06 Dec 2024	685.03	687.59	693.50	677.86	-0.01	0.00%
05 Dec 2024	685.04	676.00	688.99	668.54	11.04	1.64%
04 Dec 2024	674.00	670.17	676.44	666.68	6.46	0.97%
03 Dec 2024	667.54	669.61	672.24	663.08	2.47	0.37%
02 Dec 2024	665.07	659.50	666.50	649.10	7.48	1.14%
29 Nov 2024	657.59	651.90	660.90	651.03	6.65	1.02%
28 Nov 2024	650.94	671.40	672.62	649.50	-19.58	-2.92%
27 Nov 2024	670.52	665.00	673.33	661.22	8.73	1.32%
26 Nov 2024	661.79	672.20	673.98	660.84	-6.75	-1.01%
25 Nov 2024	668.54	678.99	686.30	666.73	0.14	0.02%
22 Nov 2024	668.40	647.00	672.24	645.60	21.83	3.38%
21 Nov 2024	646.57	661.40	661.40	645.10	-12.96	-1.97%
19 Nov 2024	659.53	659.43	664.48	656.10	2.74	0.42%
18 Nov 2024	656.79	663.30	665.70	655.50	1.88	0.29%
14 Nov 2024	654.91	657.23	663.95	653.00	-1.69	-0.26%
13 Nov 2024	656.60	663.50	670.22	652.66	-7.22	-1.09%
12 Nov 2024	663.82	681.90	683.68	661.50	-14.06	-2.07%
11 Nov 2024	677.88	686.00	690.42	675.22	-11.71	-1.70%
08 Nov 2024	689.59	690.45	695.16	684.10	-0.86	-0.12%
07 Nov 2024	690.45	700.62	703.90	687.00	-10.17	-1.45%
06 Nov 2024	700.62	693.50	702.41	689.23	7.59	1.10%
05 Nov 2024	693.03	684.50	701.49	671.20	8.66	1.27%
04 Nov 2024	684.37	697.50	697.50	675.29	-7.99	-1.15%
01 Nov 2024	692.36	693.00	694.46	690.20	3.39	0.49%
31 Oct 2024	688.97	694.90	697.08	687.97	-6.53	-0.94%
30 Oct 2024	695.50	699.90	702.04	693.20	-6.75	-0.96%
29 Oct 2024	702.25	690.91	706.00	680.22	11.11	1.61%
28 Oct 2024	691.14	692.00	704.50	687.50	0.12	0.02%
25 Oct 2024	691.02	704.09	705.99	689.33	-13.07	-1.86%
24 Oct 2024	704.09	701.25	712.28	699.06	4.51	0.64%
23 Oct 2024	699.58	660.58	709.89	660.10	31.79	4.76%
22 Oct 2024	667.79	680.00	683.30	664.36	-10.30	-1.52%
21 Oct 2024	678.09	690.91	695.08	671.72	-11.87	-1.72%
18 Oct 2024	689.96	689.30	693.86	682.07	0.01	0.00%
17 Oct 2024	689.95	698.09	699.88	687.10	-5.69	-0.82%
16 Oct 2024	695.64	701.00	705.93	692.00	-6.05	-0.86%
15 Oct 2024	701.69	724.49	725.61	697.90	-19.19	-2.66%
14 Oct 2024	720.88	729.27	731.39	720.00	-9.32	-1.28%
11 Oct 2024	730.20	732.50	733.00	722.60	-1.77	-0.24%
10 Oct 2024	731.97	732.00	736.80	727.30	1.93	0.26%
09 Oct 2024	730.04	721.60	742.68	720.61	11.34	1.58%
08 Oct 2024	718.70	726.48	729.54	716.01	-8.24	-1.13%
07 Oct 2024	726.94	721.14	732.40	719.03	5.80	0.80%
04 Oct 2024	721.14	742.00	743.00	715.50	-22.25	-2.99%
03 Oct 2024	743.39	761.00	770.00	738.10	-26.91	-3.49%
01 Oct 2024	770.30	766.01	781.47	765.10	0.00	0.00%
30 Sep 2024	770.30	774.60	782.40	767.61	-5.30	-0.68%
27 Sep 2024	775.60	778.00	781.00	771.10	-1.24	-0.16%
26 Sep 2024	776.84	764.00	777.94	758.76	14.45	1.90%
25 Sep 2024	762.39	754.50	764.00	749.80	6.97	0.92%
24 Sep 2024	755.42	759.70	760.34	748.39	-4.09	-0.54%
23 Sep 2024	759.51	762.58	763.59	753.17	1.27	0.17%
20 Sep 2024	758.24	763.50	765.50	748.72	-0.79	-0.10%
19 Sep 2024	759.03	767.50	774.80	756.00	-4.08	-0.53%
18 Sep 2024	763.11	738.72	767.25	737.85	26.56	3.61%
17 Sep 2024	736.55	733.75	745.50	728.61	1.97	0.27%
16 Sep 2024	734.58	768.00	768.00	732.20	-25.27	-3.33%
13 Sep 2024	759.85	742.83	766.00	735.20	17.02	2.29%
12 Sep 2024	742.83	742.00	744.00	729.66	8.28	1.13%
11 Sep 2024	734.55	725.00	743.20	720.63	10.37	1.43%
10 Sep 2024	724.18	736.99	736.99	719.30	-10.56	-1.44%
09 Sep 2024	734.74	732.40	737.79	726.28	3.02	0.41%
06 Sep 2024	731.72	725.55	739.50	725.55	7.23	1.00%
05 Sep 2024	724.49	732.00	732.66	719.30	-5.46	-0.75%
04 Sep 2024	729.95	725.49	737.70	724.53	-5.43	-0.74%
03 Sep 2024	735.38	746.00	746.00	720.61	-8.63	-1.16%
02 Sep 2024	744.01	727.40	745.00	722.90	23.99	3.33%
30 Aug 2024	720.02	707.10	721.51	707.10	13.67	1.94%
29 Aug 2024	706.35	688.91	715.80	688.16	16.35	2.37%
28 Aug 2024	690.00	687.60	691.70	685.20	3.64	0.53%
27 Aug 2024	686.36	677.84	687.34	673.00	8.52	1.26%
26 Aug 2024	677.84	677.60	681.90	675.60	4.25	0.63%
23 Aug 2024	673.59	675.50	676.20	670.49	-0.77	-0.11%
22 Aug 2024	674.36	675.00	676.50	672.39	0.83	0.12%
21 Aug 2024	673.53	672.20	674.73	669.50	1.31	0.19%
20 Aug 2024	672.22	664.73	677.39	661.64	10.58	1.60%
19 Aug 2024	661.64	663.80	665.60	659.36	2.55	0.39%
16 Aug 2024	659.09	650.50	660.00	642.50	13.24	2.05%
14 Aug 2024	645.85	648.25	648.99	643.09	-0.66	-0.10%
13 Aug 2024	646.51	664.49	664.49	645.22	-14.31	-2.17%
12 Aug 2024	660.82	661.91	664.50	656.41	-1.00	-0.15%
09 Aug 2024	661.82	670.00	670.00	659.10	3.60	0.55%
08 Aug 2024	658.22	662.51	667.80	657.14	-5.50	-0.83%
07 Aug 2024	663.72	660.00	665.93	658.11	9.88	1.51%
06 Aug 2024	653.84	662.60	669.70	651.15	-5.83	-0.88%
05 Aug 2024	659.67	665.00	665.00	653.26	-12.83	-1.91%
02 Aug 2024	672.50	672.50	675.00	667.31	-4.66	-0.69%
01 Aug 2024	677.16	683.15	684.40	675.00	-3.54	-0.52%
31 Jul 2024	680.70	682.70	685.50	679.30	-1.66	-0.24%
30 Jul 2024	682.36	681.24	689.90	678.30	1.12	0.16%
29 Jul 2024	681.24	682.39	685.50	676.58	2.27	0.33%
26 Jul 2024	678.97	667.51	680.84	666.71	14.19	2.13%
25 Jul 2024	664.78	656.00	666.60	655.15	4.06	0.61%
24 Jul 2024	660.72	663.00	665.47	654.10	-11.99	-1.78%
23 Jul 2024	672.71	693.40	694.48	662.00	-15.71	-2.28%
22 Jul 2024	688.42	693.20	695.86	684.94	-4.81	-0.69%
19 Jul 2024	693.23	711.00	711.00	691.00	-17.77	-2.50%
18 Jul 2024	711.00	704.71	711.79	697.11	5.09	0.72%
16 Jul 2024	705.91	708.00	709.00	700.52	-0.47	-0.07%
15 Jul 2024	706.38	702.01	708.50	699.53	5.95	0.85%
12 Jul 2024	700.43	699.70	704.50	691.51	5.40	0.78%
11 Jul 2024	695.03	708.79	708.79	693.00	-10.46	-1.48%
10 Jul 2024	705.49	706.80	712.93	702.10	-1.31	-0.19%
09 Jul 2024	706.80	710.98	714.24	704.20	-3.03	-0.43%
08 Jul 2024	709.83	714.49	714.77	704.70	-3.97	-0.56%
05 Jul 2024	713.80	713.40	714.99	707.70	3.09	0.43%
04 Jul 2024	710.71	730.10	732.50	710.00	-15.17	-2.09%
03 Jul 2024	725.88	718.99	728.47	717.00	9.32	1.30%
02 Jul 2024	716.56	727.50	727.59	712.20	-11.11	-1.53%
01 Jul 2024	727.67	707.50	730.40	707.50	16.12	2.27%
28 Jun 2024	711.55	716.50	722.60	710.53	-5.12	-0.71%
27 Jun 2024	716.67	715.00	723.90	708.30	0.85	0.12%
26 Jun 2024	715.82	707.00	717.92	703.50	8.37	1.18%
25 Jun 2024	707.45	710.10	714.00	699.80	-0.73	-0.10%

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

	2020-03-31	2021-03-31	2022-03-31	2023-03-31	2024-03-31	2025-03-31
Amortization Cash Flow			968800000.0	1420200000.0	2099300000.0
Beginning Cash Position	3470200000.0		18493300000.0	33814400000.0	15507500000.0	40345100000.0
Capital Expenditure	-5071400000.0		-6341700000.0	-8783200000.0	-10377800000.0	-10818200000.0
Cash Dividends Paid	-9432800000.0		-6026300000.0	-12068600000.0	-18145800000.0	-22252400000.0
Change In Other Current Assets	-498400000.0		-234800000.0	559200000.0	-584600000.0	-601600000.0
Change In Other Current Liabilities	519900000.0		1142100000.0	-1810900000.0	1421600000.0	380800000.0
Change In Payable	1482900000.0		4138900000.0	5786200000.0	7371700000.0	-196700000.0
Change In Receivables	-1185500000.0		-3209300000.0	-934300000.0	-4575400000.0	-2063100000.0
Change In Working Capital	-342788900000.0		-501758700000.0	-562262700000.0	-895250100000.0	-941700200000.0
Changes In Cash	9975000000.0		15321100000.0	-18306900000.0	24837600000.0	-3920500000.0
Common Stock Dividend Paid	-9432800000.0		-6026300000.0	-12068600000.0	-18145800000.0	-22252400000.0
Common Stock Issuance	85680400000.0		1729000000.0	1581200000.0	93643800000.0	77119400000.0
Depreciation	2946300000.0		2876900000.0	3433600000.0	6833200000.0	8809900000.0
Depreciation And Amortization	2946300000.0		3845700000.0	4853800000.0	6833200000.0	8809900000.0
Dividends Received CFI	6400000.0	0.0				12800000.0
End Cash Position	13445200000.0		33814400000.0	15507500000.0	40345100000.0	36424600000.0
Financing Cash Flow	341805600000.0		322752200000.0	506750100000.0	824150800000.0	705274400000.0
Free Cash Flow	-249333200000.0		-377240700000.0	-429901100000.0	-708810900000.0	-692362900000.0
Gain Loss On Investment Securities	-5381300000.0		-3277300000.0	-3343200000.0	-3082900000.0	-5403100000.0
Gain Loss On Sale Of PPE	22900000.0		248400000.0	133300000.0	125400000.0	355000000.0
Interest Paid CFO	-83664900000.0		-90026500000.0	-131073800000.0	-170440400000.0	-224213500000.0
Interest Received CFI	1353100000.0	2267000000.0	4005800000.0	6067100000.0	9439900000.0
Interest Received CFO	229031500000.0		276273600000.0	350328400000.0	467975200000.0	605301400000.0
Investing Cash Flow	-87568800000.0		63467900000.0	-103939100000.0	-100880100000.0	-27650200000.0
Issuance Of Capital Stock	85680400000.0		1729000000.0	1581200000.0	93643800000.0	77119400000.0
Issuance Of Debt	188793200000.0		417909700000.0	747840400000.0	726663100000.0	849671400000.0
Long Term Debt Issuance	188793200000.0		417909700000.0	668603800000.0	726663100000.0	849671400000.0
Long Term Debt Payments			-184356100000.0	-364736400000.0	-343759100000.0	-390265600000.0
Net Business Purchase And Sale			0.0	-927400000.0	-2674700000.0	0.0
Net Common Stock Issuance	85680400000.0		1729000000.0	1581200000.0	93643800000.0	77119400000.0
Net Income From Continuing Operations	73221200000.0		95037800000.0	155278600000.0	193095700000.0	220796300000.0
Net Intangibles Purchase And Sale	-1103800000.0		-2586200000.0	-3924400000.0	-4341600000.0	-4977600000.0
Net Investment Purchase And Sale	-83929000000.0		65612400000.0	-100493700000.0	-88216500000.0	-17208700000.0
Net Issuance Payments Of Debt	188793200000.0		280271600000.0	383104000000.0	603139000000.0	547282100000.0
Net Long Term Debt Issuance	188793200000.0		233553600000.0	303867400000.0	382904000000.0	459405800000.0
Net Other Financing Charges	77926600000.0		47836800000.0	135569200000.0	147599300000.0	105272200000.0
Net PPEPurchase And Sale	-3895500000.0		-3564100000.0	-4660700000.0	-5647300000.0	-5476700000.0
Net Short Term Debt Issuance			46718000000.0	79236600000.0	220235000000.0	87876300000.0
Operating Cash Flow	-244261800000.0		-370899000000.0	-421117900000.0	-698433100000.0	-681544700000.0
Other Cash Adjustment Outside Changein Cash				500000.0
Other Non Cash Items	-136214500000.0		-175985000000.0	-230500300000.0	-296452100000.0	-369719300000.0
Provisionand Write Offof Assets	39294800000.0		48034000000.0	31896500000.0	46307000000.0	79660300000.0
Purchase Of Business				-927400000.0	-2674700000.0
Purchase Of Intangibles	-1103800000.0		-2586200000.0	-3924400000.0	-4341600000.0	-4977600000.0
Purchase Of Investment	-4453546300000.0		-2411808900000.0	-3184101800000.0	-302550700000.0	-478994400000.0
Purchase Of PPE	-3967600000.0		-3755500000.0	-4858800000.0	-6036200000.0	-5840600000.0
Repayment Of Debt			-184356100000.0	-364736400000.0	-343759100000.0	-390265600000.0
Sale Of Investment	4369617300000.0		2477421300000.0	3083608100000.0	214334200000.0	461785700000.0
Sale Of PPE	72100000.0		191400000.0	198100000.0	388900000.0	363900000.0
Short Term Debt Issuance				79236600000.0	220235000000.0
Stock Based Compensation	1007600000.0		1612300000.0	2244100000.0	2682300000.0	3939800000.0
Taxes Refund Paid	-22353500000.0		-25861000000.0	-39721800000.0	-50979900000.0	-59479000000.0

Holidays

Historical Data

- CAGR 39.74%

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