- Sensexindia.in

Historical Data

- CAGR 6.69%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2001									-6.85% 17	3.65% 17.62	9.82% 19.35	20.31% 23.28		17.00
2002	-16.88% 19.35	1.55% 19.65	10.18% 21.65	2.17% 22.12	-1.45% 21.8	-3.21% 21.1	-3.08% 20.45	4.65% 21.4	13.08% 24.2	4.88% 25.38	-3.27% 24.55	-2.00% 24.06	3.35%	18.14
2003	8.06% 26	-0.38% 25.9	-2.86% 25.16	11.33% 28.01	3.18% 28.9	-1.04% 28.6	4.72% 29.95	1.04% 30.26	-9.12% 27.5	-1.45% 27.1	5.09% 28.48	15.59% 32.92	36.82%	19.35
2004	3.89% 34.2	14.18% 39.05	3.00% 40.22	-7.88% 37.05	0.24% 37.14	4.85% 38.94	3.06% 40.13	-0.60% 39.89	0.23% 39.98	19.38% 47.73	10.45% 52.72	8.14% 57.01	73.18%	20.64
2005	-0.82% 56.54	-3.24% 54.71	-1.52% 53.88	5.42% 56.8	9.23% 62.04	2.19% 63.4	-3.17% 61.39	-4.35% 58.72	-10.39% 52.62	-1.29% 51.94	3.00% 53.5	5.81% 56.61	-0.70%	22.02
2006	4.15% 58.96	-3.85% 56.69	-1.73% 55.71	-4.24% 53.35	6.09% 56.6	-11.22% 50.25	8.62% 54.58	3.22% 56.34	2.86% 57.95	10.63% 64.11	9.97% 70.5	2.85% 72.51	28.09%	23.49
2007	6.12% 76.95	3.01% 79.27	3.72% 82.22	-7.86% 75.76	3.12% 78.12	8.17% 84.5	7.23% 90.61	0.92% 91.44	17.51% 107.45	7.20% 115.19	-2.47% 112.34	3.62% 116.41	60.54%	25.06
2008	0.53% 117.03	-5.29% 110.84	-21.62% 86.88	31.32% 114.09	4.63% 119.37	-9.78% 107.69	-8.14% 98.92	-9.66% 89.36	-29.30% 63.18	-39.21% 38.41	10.54% 42.46	21.93% 51.77	-55.53%	26.74
2009	-17.06% 42.94	9.18% 46.88	20.84% 56.65	-15.25% 48.01	31.79% 63.27	-4.77% 60.25	16.13% 69.97	-4.23% 67.01	-6.57% 62.61	-8.86% 57.06	8.48% 61.9	3.12% 63.83	23.30%	28.53
2010	-7.90% 58.79	1.36% 59.59	3.42% 61.63	-14.08% 52.95	-7.91% 48.76	0.88% 49.19	0.94% 49.65	6.75% 53	11.62% 59.16	1.54% 60.07	1.25% 60.82	7.73% 65.52	2.65%	30.44
2011	3.89% 68.07	6.02% 72.17	0.22% 72.33	4.30% 75.44	-1.31% 74.45	-7.39% 68.95	-0.20% 68.81	-5.96% 64.71	-9.92% 58.29	5.97% 61.77	1.18% 62.5	-8.48% 57.2	-12.70%	32.48
2012	0.12% 57.27	17.55% 67.32	1.66% 68.44	-5.76% 64.5	-7.75% 59.5	5.45% 62.74	4.83% 65.77	-3.22% 63.65	5.34% 67.05	5.94% 71.03	3.00% 73.16	-0.64% 72.69	27.08%	34.65
2013	9.59% 79.66	-6.97% 74.11	-0.38% 73.83	-2.19% 72.21	-3.61% 69.6	1.68% 70.77	7.40% 76.01	-0.30% 75.78	0.17% 75.91	8.19% 82.13	-2.45% 80.12	2.48% 82.11	12.96%	36.97
2014	-7.73% 75.76	5.08% 79.61	-0.13% 79.51	0.18% 79.65	-2.44% 77.71	-2.66% 75.64	4.23% 78.84	7.37% 84.65	-0.50% 84.23	5.25% 88.65	2.39% 90.77	0.15% 90.91	10.72%	39.44
2015	-1.52% 89.53	-8.66% 81.78	0.71% 82.36	4.87% 86.37	7.17% 92.56	-5.14% 87.8	-9.05% 79.85	-9.27% 72.45	1.17% 73.3	-0.46% 72.96	-8.70% 66.61	2.51% 68.28	-24.89%	42.08
2016	-9.18% 62.01	-19.82% 49.72	13.98% 56.67	10.29% 62.5	7.31% 67.07	-11.81% 59.15	11.31% 65.84	-2.95% 63.9	-7.31% 59.23	4.69% 62.01	10.11% 68.28	5.80% 72.24	5.80%	44.90
2017	-4.19% 69.21	18.26% 81.85	-3.16% 79.26	-0.29% 79.03	1.19% 79.97	-6.72% 74.6	5.08% 78.39	-4.80% 74.63	-6.93% 69.46	-0.98% 68.78	-2.72% 66.91	0.25% 67.08	-7.14%	47.90
2018	18.41% 79.43	-5.04% 75.43	-1.98% 73.94	-2.31% 72.23	-3.71% 69.55	0.23% 69.71	-0.83% 69.13	-6.00% 64.98	5.74% 68.71	-10.06% 61.8	-7.65% 57.07	-6.36% 53.44	-20.33%	51.10
2019	3.05% 55.07	-3.61% 53.08	-0.02% 53.07	-1.24% 52.41	-0.23% 52.29	6.54% 55.71	4.88% 58.43	-8.59% 53.41	6.01% 56.62	-4.63% 54	-1.15% 53.38	7.81% 57.55	7.69%	54.52
2020	-8.90% 52.43	-10.45% 46.95	-12.61% 41.03	-3.31% 39.67	-1.64% 39.02	5.41% 41.13	5.62% 43.44	5.02% 45.62	0.18% 45.7	24.14% 56.73	3.81% 58.89	11.36% 65.58	13.95%	58.17
2021	-0.21% 65.44	17.02% 76.58	3.51% 79.27	6.50% 84.42	2.84% 86.82	-9.99% 78.15	-0.67% 77.63	-2.47% 75.71	7.41% 81.32	13.92% 92.64	-6.55% 86.57	7.84% 93.36	42.36%	62.06
2022	5.89% 98.86	5.76% 104.55	5.99% 110.81	2.08% 113.12	4.60% 118.32	-23.35% 90.69	1.81% 92.33	7.41% 99.17	-16.74% 82.57	19.53% 98.7	6.22% 104.84	-4.84% 99.77	6.87%	66.21
2023	-0.67% 99.1	-3.63% 95.5	0.02% 95.52	-2.01% 93.6	-1.03% 92.64	1.85% 94.35	15.18% 108.67	5.20% 114.32	-5.31% 108.25	-2.10% 105.98	3.67% 109.87	-8.12% 100.95	1.18%	70.64
2024	-12.74% 88.09	7.13% 94.37	8.64% 102.52	-0.74% 101.76	5.73% 107.59	-0.76% 106.77	-1.44% 105.23	-3.66% 101.38	-4.68% 96.64	-13.06% 84.02	6.81% 89.74	-13.35% 77.76	-22.97%	75.37
2025	-2.10% 76.13	-2.55% 74.19	3.01% 76.42	1.87% 77.85									0.12%	80.41

Data Source: Yahoo

Performance

Today’s Low

Today’s High

52W Low

52W High

Today Open

Prev. Close

Volume

historical chart

52-Week Range

Quote Source Name

Triggerable

Custom Price Alert Confidence

Exchange

Message Board Id

Exchange Timezone Name

Exchange Timezone Short Name

Gmt Off Set Milliseconds

Esg Populated

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

Financial Currency

Regular Market Time

Source Interval

Exchange Data Delayed By

Tradeable

Crypto Tradeable

Symbol

Dividend History

Type	Amount	Ex Date
Cash Dividend	0.68	18 Feb 2025
Cash Dividend	0.68	18 Nov 2024
Cash Dividend	0.68	19 Aug 2024
Cash Dividend	0.68	17 May 2024
Cash Dividend	0.66	15 Feb 2024
Cash Dividend	0.66	16 Nov 2023
Cash Dividend	0.66	17 Aug 2023
Cash Dividend	0.62	18 May 2023
Cash Dividend	0.62	15 Feb 2023
Cash Dividend	0.62	17 Nov 2022
Cash Dividend	0.62	18 Aug 2022
Cash Dividend	0.52	18 May 2022
Cash Dividend	0.52	15 Feb 2022
Cash Dividend	0.52	17 Nov 2021
Cash Dividend	0.52	18 Aug 2021
Cash Dividend	0.50	18 May 2021
Cash Dividend	0.50	12 Feb 2021
Cash Dividend	0.50	17 Nov 2020
Cash Dividend	0.50	14 Aug 2020
Cash Dividend	0.50	15 May 2020
Cash Dividend	0.50	13 Feb 2020
Cash Dividend	0.50	15 Nov 2019
Cash Dividend	0.50	19 Aug 2019
Cash Dividend	0.50	17 May 2019
Cash Dividend	0.50	15 Feb 2019
Cash Dividend	0.50	16 Nov 2018
Cash Dividend	0.50	21 Aug 2018
Cash Dividend	0.46	18 May 2018
Cash Dividend	0.46	15 Feb 2018
Cash Dividend	0.46	17 Nov 2017
Cash Dividend	0.46	18 Aug 2017
Cash Dividend	0.42	17 May 2017
Cash Dividend	0.42	14 Feb 2017
Cash Dividend	0.42	16 Nov 2016
Cash Dividend	0.42	17 Aug 2016
Cash Dividend	0.38	17 May 2016
Cash Dividend	0.38	12 Feb 2016
Cash Dividend	0.38	12 Nov 2015
Cash Dividend	0.38	17 Aug 2015
Cash Dividend	0.34	15 May 2015
Cash Dividend	0.34	12 Feb 2015
Cash Dividend	0.34	14 Nov 2014
Cash Dividend	0.34	15 Aug 2014
Cash Dividend	0.30	14 May 2014
Cash Dividend	0.30	13 Feb 2014
Cash Dividend	0.30	14 Nov 2013
Cash Dividend	0.30	16 Aug 2013
Cash Dividend	0.27	16 May 2013
Cash Dividend	0.27	13 Feb 2013
Cash Dividend	0.27	15 Nov 2012
Cash Dividend	0.27	17 Aug 2012
Cash Dividend	0.25	17 May 2012
Cash Dividend	0.25	15 Feb 2012
Cash Dividend	0.25	16 Nov 2011
Cash Dividend	0.25	12 Aug 2011
Cash Dividend	0.23	17 May 2011
Cash Dividend	0.23	14 Feb 2011
Cash Dividend	0.23	16 Nov 2010
Cash Dividend	0.23	17 Aug 2010
Cash Dividend	0.21	17 May 2010
Cash Dividend	0.21	11 Feb 2010
Cash Dividend	0.21	16 Nov 2009
Cash Dividend	0.21	17 Aug 2009
Cash Dividend	0.19	15 May 2009
Cash Dividend	0.19	11 Feb 2009
Cash Dividend	0.19	14 Nov 2008
Cash Dividend	0.19	13 Aug 2008
Cash Dividend	0.17	15 May 2008
Cash Dividend	0.17	13 Feb 2008
Cash Dividend	0.17	14 Nov 2007
Cash Dividend	0.17	15 Aug 2007
Cash Dividend	0.16	15 May 2007
Cash Dividend	0.16	12 Feb 2007
Cash Dividend	0.16	14 Nov 2006
Cash Dividend	0.16	15 Aug 2006
Cash Dividend	0.15	15 May 2006
Cash Dividend	0.15	10 Feb 2006
Cash Dividend	0.15	14 Nov 2005
Cash Dividend	0.15	11 Aug 2005
Cash Dividend	0.13	13 May 2005
Cash Dividend	0.13	10 Feb 2005
Cash Dividend	0.13	12 Nov 2004
Cash Dividend	0.13	12 Aug 2004
Cash Dividend	0.11	13 May 2004
Cash Dividend	0.11	11 Feb 2004
Cash Dividend	0.11	12 Nov 2003
Cash Dividend	0.11	13 Aug 2003
Cash Dividend	0.10	13 May 2003
Cash Dividend	0.10	12 Feb 2003
Cash Dividend	0.10	13 Nov 2002
Cash Dividend	0.09	13 Aug 2002
Cash Dividend	0.09	13 May 2002
Cash Dividend	0.09	06 Feb 2002

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	77.85	76.87	77.89	75.79	1.43	1.87%
31 Mar 2025	76.42	75.28	77.56	74.90	-0.01	-0.01%
28 Mar 2025	76.43	76.69	77.42	75.97	-0.07	-0.09%
27 Mar 2025	76.50	74.35	76.81	73.87	2.31	3.11%
26 Mar 2025	74.19	73.44	74.49	73.00	0.74	1.01%
25 Mar 2025	73.45	73.19	74.12	72.71	0.73	1.00%
24 Mar 2025	72.72	72.75	73.72	72.17	-0.53	-0.72%
21 Mar 2025	73.25	73.65	74.68	72.67	-0.70	-0.95%
20 Mar 2025	73.95	74.95	75.50	73.85	-1.29	-1.71%
19 Mar 2025	75.24	74.31	75.41	73.81	0.53	0.71%
18 Mar 2025	74.71	75.30	75.92	74.21	0.16	0.21%
17 Mar 2025	74.55	74.22	75.61	74.15	0.67	0.91%
14 Mar 2025	73.88	73.69	74.20	72.50	0.29	0.39%
13 Mar 2025	73.59	73.18	74.01	72.66	0.46	0.63%
12 Mar 2025	73.13	73.67	73.88	71.89	-1.28	-1.72%
11 Mar 2025	74.41	76.25	76.92	74.31	-1.90	-2.49%
10 Mar 2025	76.31	76.36	78.07	75.73	0.71	0.94%
07 Mar 2025	75.60	74.35	77.08	73.74	0.95	1.27%
06 Mar 2025	74.65	71.95	75.08	71.41	2.94	4.10%
05 Mar 2025	71.71	71.87	72.95	71.04	0.01	0.01%
04 Mar 2025	71.70	71.41	72.83	70.89	-0.13	-0.18%
03 Mar 2025	71.83	74.40	74.86	71.29	-2.36	-3.18%
28 Feb 2025	74.19	73.34	74.59	73.17	0.94	1.28%
27 Feb 2025	73.25	73.01	73.65	72.62	-0.01	-0.01%
26 Feb 2025	73.26	73.87	73.92	72.75	-1.01	-1.36%
25 Feb 2025	74.27	73.62	74.67	73.35	0.69	0.94%
24 Feb 2025	73.58	73.06	75.41	72.73	0.52	0.71%
21 Feb 2025	73.06	71.48	73.99	71.48	1.80	2.53%
20 Feb 2025	71.26	70.21	71.33	69.44	1.08	1.54%
19 Feb 2025	70.18	69.68	71.08	69.65	0.30	0.43%
18 Feb 2025	69.88	69.71	69.95	68.57	-0.62	-0.88%
14 Feb 2025	70.50	70.07	70.96	69.71	0.71	1.02%
13 Feb 2025	69.79	68.88	71.59	68.88	0.72	1.04%
12 Feb 2025	69.07	69.50	70.40	68.70	-0.85	-1.22%
11 Feb 2025	69.92	69.25	70.61	68.70	0.76	1.10%
10 Feb 2025	69.16	69.45	69.73	67.81	-0.44	-0.63%
07 Feb 2025	69.60	69.61	69.86	68.27	0.31	0.45%
06 Feb 2025	69.29	70.77	70.87	67.40	-0.58	-0.83%
05 Feb 2025	69.87	71.26	73.76	69.73	-5.15	-6.86%
04 Feb 2025	75.02	75.16	75.59	73.74	-0.14	-0.19%
03 Feb 2025	75.16	75.30	75.78	74.47	-0.97	-1.27%
31 Jan 2025	76.13	77.19	77.77	75.72	-1.52	-1.96%
30 Jan 2025	77.65	78.52	78.93	77.05	-0.57	-0.73%
29 Jan 2025	78.22	77.05	78.44	77.05	0.96	1.24%
28 Jan 2025	77.26	78.96	79.26	76.86	-1.42	-1.80%
27 Jan 2025	78.68	78.38	79.33	77.04	1.49	1.93%
24 Jan 2025	77.19	78.84	78.88	77.00	-1.48	-1.88%
23 Jan 2025	78.67	78.16	79.31	77.90	0.76	0.98%
22 Jan 2025	77.91	78.32	78.81	77.64	-0.72	-0.92%
21 Jan 2025	78.63	78.92	79.62	78.34	-0.91	-1.14%
17 Jan 2025	79.54	79.58	80.22	79.02	0.14	0.18%
16 Jan 2025	79.40	79.88	80.48	78.60	-1.04	-1.29%
15 Jan 2025	80.44	82.17	82.35	80.32	-1.17	-1.43%
14 Jan 2025	81.61	82.01	82.43	80.58	-0.38	-0.46%
13 Jan 2025	81.99	81.57	82.57	81.16	0.77	0.95%
10 Jan 2025	81.22	77.53	82.17	77.44	3.84	4.96%
08 Jan 2025	77.38	77.42	77.86	75.75	-0.43	-0.55%
07 Jan 2025	77.81	78.12	79.13	77.60	-0.17	-0.22%
06 Jan 2025	77.98	77.95	79.44	77.59	0.70	0.91%
03 Jan 2025	77.28	77.68	78.00	76.72	-0.29	-0.37%
02 Jan 2025	77.57	78.50	78.77	77.23	-0.19	-0.24%
31 Dec 2024	77.76	77.14	77.82	76.96	0.87	1.13%
30 Dec 2024	76.89	78.19	78.35	76.38	-1.18	-1.51%
27 Dec 2024	78.07	77.89	79.50	77.52	0.01	0.01%
26 Dec 2024	78.06	78.80	79.01	77.76	-1.04	-1.31%
24 Dec 2024	79.10	78.84	79.21	78.14	0.05	0.06%
23 Dec 2024	79.05	78.54	79.25	77.88	-0.05	-0.06%
20 Dec 2024	79.10	77.64	79.76	77.64	1.18	1.51%
19 Dec 2024	77.92	79.61	80.24	77.69	-1.21	-1.53%
18 Dec 2024	79.13	80.84	82.28	78.97	-2.14	-2.63%
17 Dec 2024	81.27	80.48	81.44	79.40	0.42	0.52%
16 Dec 2024	80.85	82.21	82.72	80.77	-1.80	-2.18%
13 Dec 2024	82.65	83.47	83.64	81.95	-0.94	-1.12%
12 Dec 2024	83.59	85.00	85.00	83.46	-1.20	-1.42%
11 Dec 2024	84.79	84.79	85.00	84.09	0.08	0.09%
10 Dec 2024	84.71	85.55	85.95	83.95	-0.79	-0.92%
09 Dec 2024	85.50	84.96	86.92	84.17	1.50	1.79%
06 Dec 2024	84.00	86.60	86.63	83.87	-2.20	-2.55%
05 Dec 2024	86.20	86.78	87.08	85.90	-0.36	-0.42%
04 Dec 2024	86.56	88.04	88.08	86.27	-1.70	-1.93%
03 Dec 2024	88.26	89.43	89.73	85.11	-0.83	-0.93%
02 Dec 2024	89.09	88.98	89.38	87.86	-0.65	-0.72%
29 Nov 2024	89.74	88.73	89.93	88.50	0.83	0.93%
27 Nov 2024	88.91	89.95	90.54	88.56	-0.75	-0.84%
26 Nov 2024	89.66	88.37	90.03	88.03	1.22	1.38%
25 Nov 2024	88.44	87.75	89.37	87.67	0.79	0.90%
22 Nov 2024	87.65	87.92	88.10	86.90	-0.72	-0.81%
21 Nov 2024	88.37	87.97	89.37	87.30	0.29	0.33%
20 Nov 2024	88.08	89.43	89.89	87.54	-1.41	-1.58%
19 Nov 2024	89.49	90.68	91.44	89.38	-1.82	-1.99%
18 Nov 2024	91.31	91.09	91.92	90.65	0.71	0.78%
15 Nov 2024	90.60	88.48	92.16	88.30	2.54	2.88%
14 Nov 2024	88.06	86.98	88.39	86.15	1.44	1.66%
13 Nov 2024	86.62	87.03	87.96	86.36	-0.84	-0.96%
12 Nov 2024	87.46	87.29	88.76	87.20	-0.29	-0.33%
11 Nov 2024	87.75	87.43	89.13	87.25	0.63	0.72%
08 Nov 2024	87.12	86.24	87.51	85.88	0.31	0.36%
07 Nov 2024	86.81	86.10	87.33	85.25	1.05	1.22%
06 Nov 2024	85.76	86.07	86.48	84.43	0.96	1.13%
05 Nov 2024	84.80	82.46	85.15	82.18	0.80	0.95%
04 Nov 2024	84.00	83.36	84.72	83.25	1.38	1.67%
01 Nov 2024	82.62	84.26	84.77	82.45	-1.40	-1.67%
31 Oct 2024	84.02	85.94	86.68	83.84	-1.84	-2.14%
30 Oct 2024	85.86	88.25	90.03	85.08	-1.98	-2.25%
29 Oct 2024	87.84	89.72	89.78	87.77	-2.03	-2.26%
28 Oct 2024	89.87	90.00	90.47	89.40	0.09	0.10%
25 Oct 2024	89.78	90.69	91.43	89.57	-0.43	-0.48%
24 Oct 2024	90.21	89.18	90.28	88.67	1.22	1.37%
23 Oct 2024	88.99	89.79	90.29	88.63	-0.38	-0.43%
22 Oct 2024	89.37	89.00	89.73	88.51	0.52	0.59%
21 Oct 2024	88.85	90.00	90.44	88.72	-0.70	-0.78%
18 Oct 2024	89.55	91.71	91.87	88.26	-6.05	-6.33%
17 Oct 2024	95.60	95.51	95.77	94.45	0.48	0.50%
16 Oct 2024	95.12	94.76	95.94	94.70	0.44	0.46%
15 Oct 2024	94.68	96.71	96.73	94.59	-1.54	-1.60%
14 Oct 2024	96.22	96.44	96.74	95.81	-0.75	-0.77%
11 Oct 2024	96.97	96.13	97.27	96.06	0.91	0.95%
10 Oct 2024	96.06	96.85	96.98	95.40	-0.31	-0.32%
09 Oct 2024	96.37	98.06	98.32	96.22	-1.87	-1.90%
08 Oct 2024	98.24	97.98	98.58	96.86	-0.70	-0.71%
07 Oct 2024	98.94	98.37	99.39	98.13	0.77	0.78%
04 Oct 2024	98.17	97.33	98.24	97.04	1.50	1.55%
03 Oct 2024	96.67	96.50	96.81	95.28	-0.28	-0.29%
02 Oct 2024	96.95	97.99	98.77	96.32	-0.73	-0.75%
01 Oct 2024	97.68	96.25	98.29	95.60	1.04	1.08%
30 Sep 2024	96.64	97.62	97.79	96.08	-1.09	-1.12%
27 Sep 2024	97.73	96.87	98.33	96.75	1.86	1.94%
26 Sep 2024	95.87	94.17	96.30	94.17	1.15	1.21%
25 Sep 2024	94.72	97.07	97.23	94.69	-2.34	-2.41%
24 Sep 2024	97.06	97.55	98.88	96.98	-0.38	-0.39%
23 Sep 2024	97.44	98.15	98.90	96.96	-1.36	-1.38%
20 Sep 2024	98.80	100.13	100.16	97.62	-1.56	-1.55%
19 Sep 2024	100.36	98.73	100.48	97.86	2.65	2.71%
18 Sep 2024	97.71	97.58	99.05	97.08	0.02	0.02%
17 Sep 2024	97.69	97.61	98.46	97.37	0.40	0.41%
16 Sep 2024	97.29	98.53	99.05	96.79	-0.09	-0.09%
13 Sep 2024	97.38	96.81	98.05	96.43	0.95	0.99%
12 Sep 2024	96.43	95.85	96.62	94.99	0.53	0.55%
11 Sep 2024	95.90	96.32	96.32	94.49	-0.28	-0.29%
10 Sep 2024	96.18	98.93	99.24	95.79	-2.74	-2.77%
09 Sep 2024	98.92	98.53	99.45	97.36	0.48	0.49%
06 Sep 2024	98.44	98.51	99.98	98.08	-0.30	-0.30%
05 Sep 2024	98.74	100.81	101.51	98.68	-1.47	-1.47%
04 Sep 2024	100.21	99.87	101.13	99.20	0.91	0.92%
03 Sep 2024	99.30	100.42	100.94	98.71	-2.08	-2.05%
30 Aug 2024	101.38	101.22	101.44	100.46	0.32	0.32%
29 Aug 2024	101.06	101.25	101.81	99.00	0.24	0.24%
28 Aug 2024	100.82	100.01	100.99	99.15	0.50	0.50%
27 Aug 2024	100.32	100.95	101.29	99.52	-0.31	-0.31%
26 Aug 2024	100.63	99.36	100.68	99.12	1.99	2.02%
23 Aug 2024	98.64	97.09	99.02	96.66	2.17	2.25%
22 Aug 2024	96.47	96.29	96.80	95.65	0.14	0.15%
21 Aug 2024	96.33	95.64	96.54	95.50	1.15	1.21%
20 Aug 2024	95.18	96.08	96.56	95.12	-1.07	-1.11%
19 Aug 2024	96.25	95.97	96.82	95.97	-0.26	-0.27%
16 Aug 2024	96.51	95.83	96.60	95.38	0.50	0.52%
15 Aug 2024	96.01	96.51	97.16	95.81	0.25	0.26%
14 Aug 2024	95.76	96.92	97.34	95.46	-0.84	-0.87%
13 Aug 2024	96.60	95.07	96.94	94.43	-0.35	-0.36%
12 Aug 2024	96.95	96.88	97.96	96.63	0.07	0.07%
09 Aug 2024	96.88	97.06	97.55	95.91	-0.51	-0.52%
08 Aug 2024	97.39	96.01	98.63	95.98	1.70	1.78%
07 Aug 2024	95.69	96.48	97.68	95.68	0.38	0.40%
06 Aug 2024	95.31	95.85	97.41	95.30	-0.10	-0.10%
05 Aug 2024	95.41	97.71	98.24	94.75	-3.01	-3.06%
02 Aug 2024	98.42	102.00	102.58	97.67	-4.65	-4.51%
01 Aug 2024	103.07	105.97	107.20	102.76	-2.16	-2.05%
31 Jul 2024	105.23	105.24	107.44	103.29	-9.33	-8.14%
30 Jul 2024	114.56	112.77	114.82	111.07	0.99	0.87%
29 Jul 2024	113.57	114.07	114.43	113.26	-0.74	-0.65%
26 Jul 2024	114.31	113.00	114.92	112.46	1.36	1.20%
25 Jul 2024	112.95	112.23	113.98	111.38	0.86	0.77%
24 Jul 2024	112.09	110.03	112.52	109.95	1.24	1.12%
23 Jul 2024	110.85	112.35	112.92	110.66	-2.00	-1.77%
22 Jul 2024	112.85	112.46	113.15	111.83	0.93	0.83%
19 Jul 2024	111.92	112.34	112.69	110.61	-0.30	-0.27%
18 Jul 2024	112.22	111.45	112.86	111.03	0.11	0.10%
17 Jul 2024	112.11	111.70	113.22	110.83	0.72	0.65%
16 Jul 2024	111.39	109.98	111.56	109.42	1.06	0.96%
15 Jul 2024	110.33	111.12	111.66	109.13	-0.77	-0.69%
12 Jul 2024	111.10	111.72	112.14	110.22	0.60	0.54%
11 Jul 2024	110.50	111.38	112.38	109.21	-0.69	-0.62%
10 Jul 2024	111.19	110.46	111.43	109.67	1.24	1.13%
09 Jul 2024	109.95	110.15	111.97	109.85	-0.44	-0.40%
08 Jul 2024	110.39	108.72	111.57	108.69	1.80	1.66%
05 Jul 2024	108.59	108.76	109.83	107.27	-0.80	-0.73%
03 Jul 2024	109.39	110.43	111.58	109.35	-0.99	-0.90%
02 Jul 2024	110.38	107.32	110.84	107.14	3.06	2.85%
01 Jul 2024	107.32	107.55	108.24	106.78	0.55	0.52%
28 Jun 2024	106.77	108.04	108.45	105.30	-0.87	-0.81%
27 Jun 2024	107.64	107.80	108.11	106.86	0.45	0.42%
26 Jun 2024	107.19	106.54	108.50	106.43	0.45	0.42%
25 Jun 2024	106.74	108.09	108.09	106.50	-1.43	-1.32%
24 Jun 2024	108.17	105.45	108.32	105.16	2.30	2.17%
21 Jun 2024	105.87	103.98	105.90	103.51	2.53	2.45%
20 Jun 2024	103.34	103.53	104.98	102.65	0.90	0.88%
18 Jun 2024	102.44	102.54	103.22	101.46	-0.54	-0.52%
17 Jun 2024	102.98	102.30	103.74	101.76	0.15	0.15%
14 Jun 2024	102.83	102.62	103.13	102.24	-0.31	-0.30%
13 Jun 2024	103.14	104.54	105.00	102.62	-2.27	-2.15%
12 Jun 2024	105.41	106.26	106.69	105.17	-0.51	-0.48%
11 Jun 2024	105.92	105.21	106.05	103.82	0.17	0.16%
10 Jun 2024	105.75	104.43	106.11	103.52	1.62	1.56%
07 Jun 2024	104.13	104.77	105.40	103.75	-0.99	-0.94%
06 Jun 2024	105.12	103.96	105.88	103.04	1.40	1.35%
05 Jun 2024	103.72	106.74	107.19	102.37	-3.08	-2.88%
04 Jun 2024	106.80	107.77	108.04	106.54	-1.51	-1.39%
03 Jun 2024	108.31	107.09	108.58	106.70	0.72	0.67%
31 May 2024	107.59	105.23	107.90	105.14	2.45	2.33%
30 May 2024	105.14	106.35	106.88	104.63	-1.03	-0.97%
29 May 2024	106.17	106.08	106.72	105.36	-0.25	-0.23%
28 May 2024	106.42	103.80	106.55	103.52	2.65	2.55%
24 May 2024	103.77	102.81	104.19	102.69	1.40	1.37%
23 May 2024	102.37	102.80	104.49	102.28	-0.76	-0.74%
22 May 2024	103.13	102.73	103.68	102.36	-0.18	-0.17%
21 May 2024	103.31	102.25	104.33	102.25	1.03	1.01%
20 May 2024	102.28	103.09	103.45	102.05	-0.81	-0.79%
17 May 2024	103.09	104.01	104.01	102.41	-1.14	-1.09%
16 May 2024	104.23	102.41	105.06	102.27	2.49	2.45%
15 May 2024	101.74	103.44	104.00	101.40	-1.70	-1.64%
14 May 2024	103.44	107.84	107.98	103.38	-4.17	-3.88%
13 May 2024	107.61	106.54	108.03	106.27	1.58	1.49%
10 May 2024	106.03	105.88	106.13	103.99	0.64	0.61%
09 May 2024	105.39	105.58	106.31	104.66	0.03	0.03%
08 May 2024	105.36	103.86	105.92	103.86	1.01	0.97%
07 May 2024	104.35	102.96	104.82	102.81	2.09	2.04%
06 May 2024	102.26	100.74	102.31	100.74	1.11	1.10%
03 May 2024	101.15	101.40	101.90	100.30	-0.21	-0.21%
02 May 2024	101.36	101.64	102.10	100.68	0.41	0.41%
01 May 2024	100.95	101.61	102.93	100.89	-0.81	-0.80%
30 Apr 2024	101.76	103.29	103.29	100.70	-1.72	-1.66%
29 Apr 2024	103.48	102.85	103.56	102.01	0.75	0.73%
26 Apr 2024	102.73	103.87	103.94	101.88	-1.33	-1.28%
25 Apr 2024	104.06	106.40	106.83	102.77	-1.73	-1.64%
24 Apr 2024	105.79	105.00	107.29	102.42	-3.83	-3.49%
23 Apr 2024	109.62	109.23	110.01	108.05	-0.13	-0.12%
22 Apr 2024	109.75	109.52	110.16	108.75	0.23	0.21%
19 Apr 2024	109.52	106.93	110.27	106.38	3.01	2.83%
18 Apr 2024	106.51	105.63	106.65	105.10	1.09	1.03%
17 Apr 2024	105.42	105.01	105.60	104.44	1.47	1.41%
16 Apr 2024	103.95	104.00	104.31	102.91	0.02	0.02%
15 Apr 2024	103.93	104.85	105.59	103.17	0.16	0.15%
12 Apr 2024	103.77	105.68	106.25	103.72	-2.15	-2.03%
11 Apr 2024	105.92	107.72	107.78	105.56	-1.72	-1.60%
10 Apr 2024	107.64	106.40	107.76	105.80	0.58	0.54%
09 Apr 2024	107.06	106.44	107.71	105.96	0.54	0.51%
08 Apr 2024	106.52	107.09	107.56	106.11	-0.34	-0.32%
05 Apr 2024	106.86	105.31	107.10	104.95	1.38	1.31%
04 Apr 2024	105.48	104.50	106.51	103.79	1.73	1.67%
03 Apr 2024	103.75	103.79	104.03	102.73	-0.15	-0.14%

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

	2019-12-31	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-12-31
Asset Impairment Charge			226000000.0	162000000.0	104000000.0	41000000.0
Beginning Cash Position			381000000.0	905000000.0	1152000000.0	2623000000.0
Capital Expenditure			-399000000.0	-555000000.0	-1122000000.0	-1376000000.0
Capital Expenditure Reported			-399000000.0	-555000000.0	-1122000000.0	-1376000000.0
Cash Dividends Paid			-323000000.0	-349000000.0	-383000000.0	-378000000.0
Cash Flow From Continuing Financing Activities			-1632000000.0	-769000000.0	-856000000.0	-90000000.0
Cash Flow From Continuing Investing Activities			5113000000.0	6499000000.0	-1009000000.0	-1114000000.0
Cash Flow From Continuing Operating Activities			-2894000000.0	-5549000000.0	3308000000.0	1900000000.0
Change In Account Payable		97000000.0	1594000000.0
Change In Accrued Expense		58000000.0	39000000.0
Change In Inventory			-1301000000.0	-269000000.0	1518000000.0	96000000.0
Change In Other Current Assets			-82000000.0	325000000.0	23000000.0	-36000000.0
Change In Other Working Capital			-4679000000.0	-590000000.0	-64000000.0	197000000.0
Change In Payable		97000000.0	1594000000.0
Change In Payables And Accrued Expense			1633000000.0	67000000.0	-939000000.0	-538000000.0
Change In Prepaid Assets			-48000000.0	-14000000.0	-121000000.0	207000000.0
Change In Receivables			-530000000.0	-7146000000.0	256000000.0	169000000.0
Change In Working Capital			-5007000000.0	-7627000000.0	673000000.0	95000000.0
Changes In Account Receivables			-530000000.0	-7146000000.0	256000000.0	169000000.0
Changes In Cash			587000000.0	181000000.0	1443000000.0	696000000.0
Common Stock Dividend Paid			-289000000.0	-349000000.0	-383000000.0	-378000000.0
Common Stock Payments			-100000000.0	-200000000.0	-600000000.0	-1100000000.0
Deferred Income Tax			-272000000.0	-119000000.0	-1000000.0	-10000000.0
Deferred Tax			-272000000.0	-119000000.0	-1000000.0	-10000000.0
Depreciation Amortization Depletion			424000000.0	408000000.0	451000000.0	468000000.0
Earnings Losses From Equity Investments			-160000000.0	-106000000.0	-157000000.0	19000000.0
Effect Of Exchange Rate Changes			-63000000.0	66000000.0	28000000.0	9000000.0
End Cash Position			905000000.0	1152000000.0	2623000000.0	3328000000.0
Financing Cash Flow			-1632000000.0	-769000000.0	-856000000.0	-90000000.0
Free Cash Flow			-3293000000.0	-6104000000.0	2186000000.0	524000000.0
Gain Loss On Investment Securities			-417000000.0	-6000000.0	-4000000.0	-205000000.0
Interest Received CFI		0.0	-177000000.0
Investing Cash Flow			5113000000.0	6499000000.0	-1009000000.0	-1114000000.0
Issuance Of Debt			3530000000.0	2180000000.0	2393000000.0	3246000000.0
Long Term Debt Issuance			1001000000.0	300000000.0	1008000000.0	2045000000.0
Long Term Debt Payments			-4000000.0	-1029000000.0	-1176000000.0	-753000000.0
Net Business Purchase And Sale			601000000.0	453000000.0	34000000.0	675000000.0
Net Common Stock Issuance			-100000000.0	-200000000.0	-600000000.0	-1100000000.0
Net Foreign Currency Exchange Gain Loss			78000000.0	-101000000.0	-281000000.0	174000000.0
Net Income From Continuing Operations			2167000000.0	1678000000.0	2337000000.0	1188000000.0
Net Investment Purchase And Sale			-171000000.0	-130000000.0	-84000000.0	-327000000.0
Net Issuance Payments Of Debt			-1097000000.0	-705000000.0	230000000.0	1416000000.0
Net Long Term Debt Issuance			997000000.0	-729000000.0	-168000000.0	1292000000.0
Net Other Financing Charges			-228000000.0	393000000.0	-112000000.0	-39000000.0
Net Other Investing Changes			5082000000.0	6731000000.0	163000000.0	-86000000.0
Net PPEPurchase And Sale	703000000.0
Net Short Term Debt Issuance			-2094000000.0	24000000.0	398000000.0	124000000.0
Operating Cash Flow			-2894000000.0	-5549000000.0	3308000000.0	1900000000.0
Operating Gains Losses			-499000000.0	-213000000.0	-442000000.0	-12000000.0
Other Non Cash Items			6000000.0	97000000.0	117000000.0	65000000.0
Preferred Stock Dividend Paid		-34000000.0	-34000000.0	-8000000.0	0.0
Proceeds From Stock Option Exercised			116000000.0	92000000.0	9000000.0	11000000.0
Purchase Of Business			-46000000.0	-55000000.0	-136000000.0	-61000000.0
Purchase Of Investment			-342000000.0	-456000000.0	-133000000.0	-1285000000.0
Repayment Of Debt			-4627000000.0	-2885000000.0	-2163000000.0	-1830000000.0
Repurchase Of Capital Stock			-100000000.0	-200000000.0	-600000000.0	-1100000000.0
Sale Of Business			647000000.0	508000000.0	170000000.0	736000000.0
Sale Of Investment			171000000.0	326000000.0	49000000.0	958000000.0
Sale Of PPE	703000000.0
Short Term Debt Issuance			2529000000.0	1880000000.0	1385000000.0	1201000000.0
Short Term Debt Payments			-4623000000.0	-1856000000.0	-987000000.0	-1077000000.0
Stock Based Compensation			61000000.0	65000000.0	69000000.0	65000000.0

Holidays

Historical Data

- CAGR 6.69%

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