- Sensexindia.in

Historical Data

- CAGR 11.75%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2007				1.73% 20.04	1.00% 20.24	-5.53% 19.12	-8.00% 17.59	3.30% 18.17	4.29% 18.95	5.54% 20	13.85% 22.77	-1.49% 22.43		20.04
2008	-3.43% 21.66	-11.59% 19.15	-8.09% 17.6	5.80% 18.62	21.05% 22.54	-6.61% 21.05	-1.66% 20.7	-3.53% 19.97	-22.93% 15.39	-21.38% 12.1	-5.79% 11.4	10.00% 12.54	-44.09%	22.39
2009	7.58% 13.49	18.46% 15.98	16.46% 18.61	3.98% 19.35	-14.42% 16.56	0.12% 16.58	4.16% 17.27	20.56% 20.82	-3.46% 20.1	3.53% 20.81	5.62% 21.98	2.64% 22.56	79.90%	25.02
2010	-3.72% 21.72	-3.13% 21.04	1.62% 21.38	11.37% 23.81	-19.70% 19.12	-0.37% 19.05	6.56% 20.3	5.17% 21.35	7.12% 22.87	-3.80% 22	-6.41% 20.59	6.51% 21.93	-2.79%	27.96
2011	4.38% 22.89	0.13% 22.92	-1.00% 22.69	2.42% 23.24	-1.55% 22.88	5.20% 24.07	-4.20% 23.06	-9.71% 20.82	-3.27% 20.14	10.48% 22.25	1.44% 22.57	-0.09% 22.55	2.83%	31.25
2012	6.30% 23.97	1.54% 24.34	-1.77% 23.91	-2.93% 23.21	-12.84% 20.23	5.14% 21.27	-0.47% 21.17	11.86% 23.68	-1.48% 23.33	-1.63% 22.95	2.88% 23.61	-3.09% 22.88	1.46%	34.92
2013	3.02% 23.57	-2.63% 22.95	8.24% 24.84	1.37% 25.18	7.78% 27.14	-2.06% 26.58	8.88% 28.94	2.83% 29.76	6.69% 31.75	10.74% 35.16	8.50% 38.15	3.59% 39.52	72.73%	39.02
2014	-8.17% 36.29	4.05% 37.76	-1.64% 37.14	3.23% 38.34	6.99% 41.02	1.51% 41.64	-3.05% 40.37	5.38% 42.54	-2.14% 41.63	5.52% 43.93	3.10% 45.29	1.97% 46.18	16.85%	43.60
2015	3.92% 47.99	10.92% 53.23	3.34% 55.01	-1.98% 53.92	0.48% 54.18	-7.70% 50.01	8.52% 54.27	-2.73% 52.79	4.85% 55.35	7.64% 59.58	-7.72% 54.98	-2.27% 53.73	16.35%	48.72
2016	-0.32% 53.56	4.80% 56.13	5.67% 59.31	0.89% 59.84	7.27% 64.19	1.57% 65.2	3.80% 67.68	2.39% 69.3	-2.18% 67.79	-4.62% 64.66	0.12% 64.74	2.41% 66.3	23.39%	54.44
2017	0.35% 66.53	4.21% 69.33	-1.99% 67.95	2.93% 69.94	8.51% 75.89	-0.43% 75.56	0.40% 75.86	2.99% 78.13	3.44% 80.82	6.31% 85.92	5.05% 90.26	0.35% 90.58	36.62%	60.84
2018	6.44% 96.41	4.12% 100.38	9.27% 109.69	-2.26% 107.21	7.69% 115.45	-0.30% 115.1	-1.84% 112.98	19.61% 135.14	-2.36% 131.95	-11.38% 116.94	-9.47% 105.87	-9.09% 96.25	6.26%	67.99
2019	4.76% 100.83	0.42% 101.25	2.41% 103.69	13.93% 118.13	5.71% 124.87	2.25% 127.68	-0.44% 127.12	1.83% 129.44	-3.87% 124.43	0.63% 125.22	-1.21% 123.71	-0.14% 123.54	28.35%	75.98
2020	-3.55% 119.15	-12.41% 104.36	-9.13% 94.83	22.32% 116	4.40% 121.1	4.20% 126.19	6.46% 134.34	2.28% 137.4	-3.93% 132	4.24% 137.6	6.74% 146.88	4.30% 153.2	24.01%	84.91
2021	-7.76% 141.31	0.84% 142.49	7.45% 153.1	3.61% 158.63	0.54% 159.48	1.29% 161.53	7.40% 173.49	-0.73% 172.22	-3.24% 166.64	7.06% 178.41	-5.52% 168.57	8.45% 182.82	19.33%	94.89
2022	-12.91% 159.22	-8.17% 146.21	6.50% 155.71	-7.44% 144.13	1.45% 146.22	-2.51% 142.55	12.63% 160.55	6.61% 171.17	-15.69% 144.32	3.98% 150.06	-0.63% 149.11	-10.05% 134.13	-26.63%	106.04
2023	12.10% 150.36	-6.37% 140.78	4.11% 146.57	-0.79% 145.41	0.90% 146.72	12.89% 165.63	1.38% 167.92	10.89% 186.21	-3.85% 179.05	-4.70% 170.64	13.58% 193.82	6.16% 205.75	53.40%	118.50
2024	-0.75% 204.2	-0.30% 203.58	0.63% 204.86	-5.59% 193.41	3.81% 200.77	-1.88% 197	8.63% 214	-0.53% 212.86	1.02% 215.03	-1.94% 210.86	11.93% 236.02	-4.21% 226.09	9.89%	132.42
2025	5.37% 238.22	1.26% 241.22	0.51% 242.46	-0.02% 242.4	0.18% 242.83	0.08% 243.03	1.84% 247.51	3.28% 255.62	-6.83% 238.17	-7.46% 220.4	3.49% 228.09	-2.16% 223.17	-1.29%	147.98
2026	-11.68% 197.11	-5.70% 185.87	-12.58% 162.48	-5.23% 153.98	-0.17% 153.72	-10.91% 136.95	12.41% 153.95	10.90% 170.73					-23.50%	165.37

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	0.98	12 Jun 2026
Cash Dividend	0.98	16 Mar 2026
Cash Dividend	0.98	12 Dec 2025
Cash Dividend	0.98	11 Sep 2025
Cash Dividend	0.88	12 Jun 2025
Cash Dividend	0.88	13 Mar 2025
Cash Dividend	0.88	13 Dec 2024
Cash Dividend	0.88	12 Sep 2024
Cash Dividend	0.80	14 Jun 2024
Cash Dividend	0.80	14 Mar 2024
Cash Dividend	0.80	14 Dec 2023
Cash Dividend	0.80	14 Sep 2023
Cash Dividend	0.73	14 Jun 2023
Cash Dividend	0.73	14 Mar 2023
Cash Dividend	0.73	14 Dec 2022
Cash Dividend	0.73	14 Sep 2022
Cash Dividend	0.64	14 Jun 2022
Cash Dividend	0.64	14 Mar 2022
Cash Dividend	0.64	14 Dec 2021
Cash Dividend	0.64	14 Sep 2021
Cash Dividend	0.57	14 Jun 2021
Cash Dividend	0.57	12 Mar 2021
Cash Dividend	0.57	14 Dec 2020
Cash Dividend	0.57	14 Sep 2020
Cash Dividend	0.54	11 Jun 2020
Cash Dividend	0.54	12 Mar 2020
Cash Dividend	0.54	12 Dec 2019
Cash Dividend	0.54	12 Sep 2019
Cash Dividend	0.49	13 Jun 2019
Cash Dividend	0.49	14 Mar 2019
Cash Dividend	0.49	13 Dec 2018
Cash Dividend	0.49	17 Sep 2018
Cash Dividend	0.37	14 Jun 2018
Cash Dividend	0.37	14 Mar 2018
Cash Dividend	0.37	14 Dec 2017
Cash Dividend	0.37	14 Sep 2017
Cash Dividend	0.33	13 Jun 2017
Cash Dividend	0.33	10 Mar 2017
Cash Dividend	0.33	12 Dec 2016
Cash Dividend	0.33	13 Sep 2016
Cash Dividend	0.30	15 Jun 2016
Cash Dividend	0.30	10 Mar 2016
Cash Dividend	0.30	10 Dec 2015
Cash Dividend	0.30	11 Sep 2015
Cash Dividend	0.27	15 Jun 2015
Cash Dividend	0.27	11 Mar 2015
Cash Dividend	0.27	10 Dec 2014
Cash Dividend	0.27	11 Sep 2014
Cash Dividend	0.21	12 Jun 2014
Cash Dividend	0.21	12 Mar 2014
Cash Dividend	0.21	10 Dec 2013
Cash Dividend	0.21	12 Sep 2013
Cash Dividend	0.18	13 Jun 2013
Cash Dividend	0.18	13 Mar 2013
Cash Dividend	0.18	10 Dec 2012
Cash Dividend	0.18	12 Sep 2012
Cash Dividend	0.16	14 Jun 2012
Cash Dividend	0.16	12 Mar 2012
Cash Dividend	0.16	08 Dec 2011
Cash Dividend	0.16	13 Sep 2011
Cash Dividend	0.15	13 Jun 2011
Cash Dividend	0.15	11 Mar 2011
Cash Dividend	0.15	15 Dec 2010
Cash Dividend	0.15	13 Sep 2010
Cash Dividend	0.14	11 Jun 2010
Cash Dividend	0.14	15 Mar 2010
Cash Dividend	0.14	11 Dec 2009
Cash Dividend	0.14	10 Sep 2009
Cash Dividend	0.07	11 Jun 2009
Cash Dividend	0.07	13 Mar 2009
Cash Dividend	0.07	11 Dec 2008
Cash Dividend	0.07	10 Sep 2008
Cash Dividend	0.06	12 Jun 2008
Cash Dividend	0.06	13 Mar 2008
Cash Dividend	0.06	13 Dec 2007
Cash Dividend	0.06	12 Sep 2007
Cash Dividend	0.06	13 Jun 2007

Data Source: Yahoo

Split History

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
11 Aug 2026	170.73	171.66	174.49	169.67	-2.67	-1.54%
10 Aug 2026	173.40	165.30	174.45	165.30	6.90	4.14%
07 Aug 2026	166.50	164.72	167.80	163.58	1.75	1.06%
06 Aug 2026	164.75	161.81	164.78	160.00	1.34	0.82%
05 Aug 2026	163.41	169.68	170.59	161.20	-5.00	-2.97%
04 Aug 2026	168.41	168.30	176.94	167.31	11.07	7.04%
03 Aug 2026	157.34	157.64	159.72	156.47	3.39	2.20%
31 Jul 2026	153.95	153.64	154.79	152.36	-0.82	-0.53%
30 Jul 2026	154.77	156.24	156.83	150.29	-4.43	-2.78%
29 Jul 2026	159.20	158.27	163.24	157.36	1.02	0.64%
28 Jul 2026	158.18	155.43	160.94	155.22	5.40	3.53%
27 Jul 2026	152.78	151.32	154.46	150.01	3.86	2.59%
24 Jul 2026	148.92	146.00	149.21	145.31	4.52	3.13%
23 Jul 2026	144.40	144.29	145.68	143.04	0.28	0.19%
22 Jul 2026	144.12	146.00	146.88	143.12	-0.89	-0.61%
21 Jul 2026	145.01	146.98	148.54	144.71	-5.01	-3.34%
20 Jul 2026	150.02	149.00	151.00	146.92	0.11	0.07%
17 Jul 2026	149.91	153.42	155.13	149.62	-3.15	-2.06%
16 Jul 2026	153.06	149.61	153.72	148.64	5.67	3.85%
15 Jul 2026	147.39	147.36	151.11	147.04	1.37	0.94%
14 Jul 2026	146.02	146.31	148.81	145.75	-5.02	-3.32%
13 Jul 2026	151.04	149.08	151.74	148.97	3.57	2.42%
10 Jul 2026	147.47	150.24	150.71	145.78	0.15	0.10%
09 Jul 2026	147.32	145.29	147.38	144.04	0.25	0.17%
08 Jul 2026	147.07	147.39	148.08	145.68	-1.53	-1.03%
07 Jul 2026	148.60	147.98	150.37	147.09	3.83	2.65%
06 Jul 2026	144.77	143.06	144.85	140.61	0.82	0.57%
02 Jul 2026	143.95	141.91	144.50	141.13	3.02	2.14%
01 Jul 2026	140.93	136.24	143.72	136.24	3.98	2.91%
30 Jun 2026	136.95	134.56	137.31	133.88	1.51	1.11%
29 Jun 2026	135.44	140.67	140.75	134.52	-2.49	-1.81%
26 Jun 2026	137.93	136.54	140.61	136.26	1.67	1.23%
25 Jun 2026	136.26	139.50	142.84	135.78	-3.84	-2.74%
24 Jun 2026	140.10	138.68	140.85	136.33	3.77	2.77%
23 Jun 2026	136.33	139.44	139.44	136.29	0.11	0.08%
22 Jun 2026	136.22	136.09	137.57	133.83	-1.38	-1.00%
18 Jun 2026	137.60	139.23	139.23	135.98	-2.03	-1.45%
17 Jun 2026	139.63	142.42	146.17	139.50	-4.25	-2.95%
16 Jun 2026	143.88	143.44	145.28	143.05	1.10	0.77%
15 Jun 2026	142.78	144.39	146.81	142.53	-2.09	-1.44%
12 Jun 2026	144.87	143.46	145.32	141.23	0.01	0.01%
11 Jun 2026	144.86	145.60	147.13	144.19	-1.58	-1.08%
10 Jun 2026	146.44	148.95	149.97	145.17	-3.60	-2.40%
09 Jun 2026	150.04	150.15	151.15	146.58	1.06	0.71%
08 Jun 2026	148.98	150.28	150.28	148.17	-2.36	-1.56%
05 Jun 2026	151.34	155.50	156.06	151.25	-2.76	-1.79%
04 Jun 2026	154.10	156.04	158.98	153.49	1.51	0.99%
03 Jun 2026	152.59	153.06	153.79	150.63	-2.24	-1.45%
02 Jun 2026	154.83	157.16	157.37	152.03	-5.13	-3.21%
01 Jun 2026	159.96	155.05	160.00	155.05	6.24	4.06%
29 May 2026	153.72	150.79	154.19	150.21	4.00	2.67%
28 May 2026	149.72	146.88	150.71	146.11	2.62	1.78%
27 May 2026	147.10	147.12	148.63	146.01	0.15	0.10%
26 May 2026	146.95	148.66	149.01	146.81	-3.54	-2.35%
22 May 2026	150.49	150.49	153.42	149.97	0.47	0.31%
21 May 2026	150.02	147.62	150.39	146.01	0.82	0.55%
20 May 2026	149.20	148.46	150.06	145.58	-0.23	-0.15%
19 May 2026	149.43	152.63	153.16	148.22	-1.19	-0.79%
18 May 2026	150.62	144.90	150.96	144.65	5.00	3.43%
15 May 2026	145.62	145.72	147.82	144.53	2.25	1.57%
14 May 2026	143.37	144.36	147.09	143.08	-0.56	-0.39%
13 May 2026	143.93	147.34	147.96	139.79	-5.60	-3.75%
12 May 2026	149.53	150.08	151.84	148.07	0.40	0.27%
11 May 2026	149.13	148.28	150.52	146.63	-0.37	-0.25%
08 May 2026	149.50	152.45	152.62	148.36	-3.39	-2.22%
07 May 2026	152.89	152.92	156.16	151.00	0.06	0.04%
06 May 2026	152.83	151.70	154.38	151.08	0.69	0.45%
05 May 2026	152.14	153.38	153.38	149.72	-1.71	-1.11%
04 May 2026	153.85	154.47	155.42	149.87	-1.40	-0.90%
01 May 2026	155.25	157.74	159.22	151.91	1.27	0.82%
30 Apr 2026	153.98	156.06	157.46	149.05	-6.77	-4.21%
29 Apr 2026	160.75	160.00	161.32	158.52	1.92	1.21%
28 Apr 2026	158.83	159.06	160.53	157.19	2.47	1.58%
27 Apr 2026	156.36	155.27	159.17	155.10	1.29	0.83%
24 Apr 2026	155.07	154.21	156.38	153.07	-0.88	-0.56%
23 Apr 2026	155.95	158.23	158.64	153.06	-4.69	-2.92%
22 Apr 2026	160.64	162.14	162.94	158.95	-1.23	-0.76%
21 Apr 2026	161.87	161.51	165.13	160.56	0.59	0.37%
20 Apr 2026	161.28	162.67	164.09	160.96	-1.64	-1.01%
17 Apr 2026	162.92	163.68	165.18	160.37	0.50	0.31%
16 Apr 2026	162.42	162.06	164.61	161.65	1.59	0.99%
15 Apr 2026	160.83	159.28	163.64	159.27	2.22	1.40%
14 Apr 2026	158.61	157.83	159.86	156.78	1.25	0.79%
13 Apr 2026	157.36	151.65	157.83	150.50	6.24	4.13%
10 Apr 2026	151.12	153.73	154.32	150.10	-3.67	-2.37%
09 Apr 2026	154.79	159.56	160.21	154.25	-6.18	-3.84%
08 Apr 2026	160.97	162.93	163.94	160.12	1.07	0.67%
07 Apr 2026	159.90	161.73	162.48	159.09	-2.58	-1.59%
06 Apr 2026	162.48	160.58	162.86	159.35	1.55	0.96%
02 Apr 2026	160.93	161.23	165.34	158.92	0.95	0.59%
01 Apr 2026	159.98	162.41	162.41	155.54	-2.50	-1.54%
31 Mar 2026	162.48	165.30	165.30	160.92	-0.96	-0.59%
30 Mar 2026	163.44	158.86	164.35	158.33	6.02	3.82%
27 Mar 2026	157.42	159.43	159.96	156.94	-2.41	-1.51%
26 Mar 2026	159.83	163.05	165.90	159.57	-3.53	-2.16%
25 Mar 2026	163.36	166.87	167.19	160.89	-1.27	-0.77%
24 Mar 2026	164.63	170.13	170.13	159.06	-6.21	-3.63%
23 Mar 2026	170.84	176.14	176.14	169.90	-3.52	-2.02%
20 Mar 2026	174.36	173.96	176.46	172.95	-0.02	-0.01%
19 Mar 2026	174.38	174.88	179.30	173.92	-0.56	-0.32%
18 Mar 2026	174.94	176.93	179.47	174.70	-3.25	-1.82%
17 Mar 2026	178.19	179.67	182.50	177.36	-0.40	-0.22%
16 Mar 2026	178.59	177.31	179.26	176.77	0.27	0.15%
13 Mar 2026	178.32	178.76	179.71	177.22	0.93	0.52%
12 Mar 2026	177.39	184.09	186.22	177.28	-5.73	-3.13%
11 Mar 2026	183.12	186.67	189.78	180.69	-3.51	-1.88%
10 Mar 2026	186.63	190.87	190.87	184.14	-2.38	-1.26%
09 Mar 2026	189.01	193.80	194.59	187.89	-7.87	-4.00%
06 Mar 2026	196.88	190.55	197.38	189.00	5.99	3.14%
05 Mar 2026	190.89	187.78	192.26	187.12	2.15	1.14%
04 Mar 2026	188.74	185.69	190.69	185.69	1.23	0.66%
03 Mar 2026	187.51	184.18	188.99	183.57	1.01	0.54%
02 Mar 2026	186.50	182.61	187.81	182.61	0.63	0.34%
27 Feb 2026	185.87	181.80	186.00	180.29	2.61	1.42%
26 Feb 2026	183.26	179.60	184.82	179.58	5.94	3.35%
25 Feb 2026	177.32	177.44	179.10	175.87	-0.46	-0.26%
24 Feb 2026	177.78	175.73	179.94	175.50	2.05	1.17%
23 Feb 2026	175.73	176.86	177.28	173.40	-1.29	-0.73%
20 Feb 2026	177.02	176.25	178.20	174.41	0.81	0.46%
19 Feb 2026	176.21	176.84	178.66	175.31	-1.91	-1.07%
18 Feb 2026	178.12	174.57	178.24	174.57	3.99	2.29%
17 Feb 2026	174.13	174.63	176.54	171.41	0.43	0.25%
13 Feb 2026	173.70	171.19	174.62	169.78	3.23	1.89%
12 Feb 2026	170.47	166.81	170.77	163.71	2.92	1.74%
11 Feb 2026	167.55	171.37	172.51	165.96	-4.96	-2.88%
10 Feb 2026	172.51	180.47	180.47	171.24	-8.54	-4.72%
09 Feb 2026	181.05	181.35	182.93	175.86	-0.86	-0.47%
06 Feb 2026	181.91	193.79	195.97	181.09	-11.63	-6.01%
05 Feb 2026	193.54	192.02	195.65	190.43	3.42	1.80%
04 Feb 2026	190.12	189.73	190.65	184.01	4.17	2.24%
03 Feb 2026	185.95	200.07	201.62	183.30	-12.39	-6.25%
02 Feb 2026	198.34	197.56	200.38	196.00	1.23	0.62%
30 Jan 2026	197.11	196.44	198.16	195.01	1.15	0.59%
29 Jan 2026	195.96	203.58	205.00	193.06	-8.93	-4.36%
28 Jan 2026	204.89	205.98	207.77	203.89	-1.53	-0.74%
27 Jan 2026	206.42	207.51	207.51	205.06	-2.45	-1.17%
26 Jan 2026	208.87	207.81	209.23	206.70	1.33	0.64%
23 Jan 2026	207.54	207.69	209.12	204.61	-2.25	-1.07%
22 Jan 2026	209.79	207.68	211.37	207.30	2.94	1.42%
21 Jan 2026	206.85	209.86	211.80	204.93	-2.43	-1.16%
20 Jan 2026	209.28	216.46	217.99	208.67	-9.36	-4.28%
16 Jan 2026	218.64	218.53	220.01	216.65	-0.72	-0.33%
15 Jan 2026	219.36	221.71	221.90	218.55	-1.60	-0.72%
14 Jan 2026	220.96	220.66	222.20	219.02	-0.25	-0.11%
13 Jan 2026	221.21	222.39	222.88	220.06	-1.81	-0.81%
12 Jan 2026	223.02	222.93	224.51	220.72	-0.34	-0.15%
09 Jan 2026	223.36	222.79	224.34	221.96	0.45	0.20%
08 Jan 2026	222.91	220.10	223.67	219.46	3.44	1.57%
07 Jan 2026	219.47	222.36	223.29	218.33	-2.23	-1.01%
06 Jan 2026	221.70	221.53	223.43	219.33	-1.12	-0.50%
05 Jan 2026	222.82	219.46	224.01	218.64	2.35	1.07%
02 Jan 2026	220.47	223.17	224.40	219.23	-2.70	-1.21%
31 Dec 2025	223.17	224.97	225.36	223.04	-2.07	-0.92%
30 Dec 2025	225.24	226.37	227.08	225.09	-2.14	-0.94%
29 Dec 2025	227.38	228.41	229.77	227.02	-0.81	-0.35%
26 Dec 2025	228.19	228.56	228.84	227.46	-0.19	-0.08%
24 Dec 2025	228.38	226.30	228.84	226.30	1.02	0.45%
23 Dec 2025	227.36	228.26	228.31	226.31	-0.86	-0.38%
22 Dec 2025	228.22	226.17	228.71	225.81	2.26	1.00%
19 Dec 2025	225.96	226.05	227.92	224.75	-0.65	-0.29%
18 Dec 2025	226.61	230.21	230.92	225.57	-2.16	-0.94%
17 Dec 2025	228.77	227.33	231.44	227.19	1.30	0.57%
16 Dec 2025	227.47	230.33	230.81	227.25	-1.76	-0.77%
15 Dec 2025	229.23	230.16	231.12	226.90	-0.82	-0.36%
12 Dec 2025	230.05	231.50	232.89	229.54	-1.45	-0.63%
11 Dec 2025	231.50	228.33	232.34	227.77	4.59	2.02%
10 Dec 2025	226.91	225.72	227.41	224.46	1.59	0.71%
09 Dec 2025	225.32	227.75	228.29	224.85	-2.22	-0.98%
08 Dec 2025	227.54	231.25	231.25	226.18	-4.48	-1.93%
05 Dec 2025	232.02	230.45	233.10	229.46	1.14	0.49%
04 Dec 2025	230.88	230.86	232.50	229.19	0.42	0.18%
03 Dec 2025	230.46	227.26	230.58	227.26	2.85	1.25%
02 Dec 2025	227.61	227.19	229.58	224.98	1.06	0.47%
01 Dec 2025	226.55	227.06	229.00	226.32	-1.54	-0.68%
28 Nov 2025	228.09	228.69	229.25	226.22	0.50	0.22%
26 Nov 2025	227.59	227.15	229.58	227.15	-0.63	-0.28%
25 Nov 2025	228.22	227.37	229.50	227.37	1.99	0.88%
24 Nov 2025	226.23	228.40	230.22	226.22	-2.16	-0.95%
21 Nov 2025	228.39	228.13	230.76	227.39	1.27	0.56%
20 Nov 2025	227.12	227.27	229.23	225.55	0.79	0.35%
19 Nov 2025	226.33	224.61	227.43	221.31	1.39	0.62%
18 Nov 2025	224.94	224.89	226.68	224.46	0.17	0.08%
17 Nov 2025	224.77	225.92	227.84	224.60	-1.29	-0.57%
14 Nov 2025	226.06	225.60	228.53	224.74	0.45	0.20%
13 Nov 2025	225.61	222.22	226.53	220.43	1.95	0.87%
12 Nov 2025	223.66	224.15	228.41	222.66	0.79	0.35%
11 Nov 2025	222.87	223.79	225.32	222.30	-0.29	-0.13%
10 Nov 2025	223.16	220.64	224.59	220.42	1.44	0.65%
07 Nov 2025	221.72	218.19	222.13	217.16	4.23	1.94%
06 Nov 2025	217.49	217.53	220.60	215.08	-1.09	-0.50%
05 Nov 2025	218.58	221.35	223.49	217.93	-4.28	-1.92%
04 Nov 2025	222.86	225.77	226.93	218.79	1.68	0.76%
03 Nov 2025	221.18	219.27	222.48	217.83	0.78	0.35%
31 Oct 2025	220.40	219.73	221.47	218.50	-0.60	-0.27%
30 Oct 2025	221.00	220.24	223.00	219.19	1.12	0.51%
29 Oct 2025	219.88	227.13	228.25	217.89	-9.92	-4.32%
28 Oct 2025	229.80	230.76	231.92	229.11	-2.12	-0.91%
27 Oct 2025	231.92	233.74	233.74	230.24	-0.37	-0.16%
24 Oct 2025	232.29	234.08	235.27	230.65	0.19	0.08%
23 Oct 2025	232.10	234.15	236.02	230.09	-0.85	-0.36%
22 Oct 2025	232.95	231.33	234.77	230.90	0.63	0.27%
21 Oct 2025	232.32	230.30	233.25	228.49	1.64	0.71%
20 Oct 2025	230.68	229.07	231.35	228.07	1.69	0.74%
17 Oct 2025	228.99	226.91	229.14	225.62	2.61	1.15%
16 Oct 2025	226.38	232.00	233.49	225.65	-5.11	-2.21%
15 Oct 2025	231.49	234.22	235.92	231.43	-3.52	-1.50%
14 Oct 2025	235.01	232.83	235.69	232.44	2.34	1.01%
13 Oct 2025	232.67	233.00	234.23	231.74	-0.18	-0.08%
10 Oct 2025	232.85	235.12	235.62	232.62	-1.27	-0.54%
09 Oct 2025	234.12	236.29	237.39	233.61	-2.48	-1.05%
08 Oct 2025	236.60	237.54	237.98	235.86	-0.30	-0.13%
07 Oct 2025	236.90	235.66	238.73	235.08	1.73	0.74%
06 Oct 2025	235.17	234.33	235.54	232.16	0.48	0.20%
03 Oct 2025	234.69	233.41	235.40	232.53	1.00	0.43%
02 Oct 2025	233.69	233.52	235.00	231.70	-0.91	-0.39%
01 Oct 2025	234.60	236.68	238.12	234.34	-3.57	-1.50%
30 Sep 2025	238.17	236.23	238.23	235.30	0.54	0.23%
29 Sep 2025	237.63	236.76	238.58	235.66	1.63	0.69%
26 Sep 2025	236.00	235.87	236.98	234.65	1.12	0.48%
25 Sep 2025	234.88	236.22	237.11	233.80	-1.13	-0.48%
24 Sep 2025	236.01	238.23	239.60	235.71	-2.81	-1.18%
23 Sep 2025	238.82	241.23	241.99	238.46	-2.78	-1.15%
22 Sep 2025	241.60	241.46	242.26	240.43	0.14	0.06%
19 Sep 2025	241.46	243.75	243.83	240.61	-1.10	-0.45%
18 Sep 2025	242.56	245.32	247.64	242.42	-2.56	-1.04%
17 Sep 2025	245.12	246.00	250.26	244.92	-0.49	-0.20%
16 Sep 2025	245.61	249.48	250.02	244.91	-4.18	-1.67%
15 Sep 2025	249.79	252.47	253.36	249.67	-2.24	-0.89%
12 Sep 2025	252.03	253.67	255.74	251.81	-2.79	-1.09%
11 Sep 2025	254.82	251.13	255.66	250.32	4.71	1.88%
10 Sep 2025	250.11	251.20	252.85	247.71	-2.26	-0.90%
09 Sep 2025	252.37	252.90	253.06	250.84	-1.06	-0.42%
08 Sep 2025	253.43	250.54	253.79	249.25	2.41	0.96%
05 Sep 2025	251.02	252.44	253.93	249.24	-1.00	-0.40%
04 Sep 2025	252.02	250.31	252.11	249.15	2.20	0.88%
03 Sep 2025	249.82	250.80	252.16	247.52	-2.14	-0.85%
02 Sep 2025	251.96	254.84	256.67	251.23	-3.66	-1.43%
29 Aug 2025	255.62	257.75	258.70	255.61	-1.45	-0.56%
28 Aug 2025	257.07	258.40	258.50	256.27	-1.08	-0.42%
27 Aug 2025	258.15	257.53	259.02	256.34	0.86	0.33%
26 Aug 2025	257.29	256.86	257.30	255.36	0.60	0.23%
25 Aug 2025	256.69	262.03	263.00	256.04	-5.49	-2.09%
22 Aug 2025	262.18	261.45	264.10	260.81	1.35	0.52%
21 Aug 2025	260.83	260.82	261.62	259.52	-1.03	-0.39%
20 Aug 2025	261.86	263.74	265.37	261.79	-1.06	-0.40%
19 Aug 2025	262.92	260.14	263.44	260.14	2.86	1.10%
18 Aug 2025	260.06	260.60	261.76	259.97	-0.54	-0.21%
15 Aug 2025	260.60	259.30	260.75	256.95	1.37	0.53%
14 Aug 2025	259.23	261.23	261.23	258.62	-2.45	-0.94%
13 Aug 2025	261.68	263.45	263.99	260.15	-0.82	-0.31%

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

	2022-06-30	2023-06-30	2024-06-30	2025-06-30	2026-06-30
Amortization Cash Flow		214400000.0	200300000.0	196600000.0	203600000.0
Amortization Of Intangibles		214400000.0	200300000.0	196600000.0	203600000.0
Asset Impairment Charge		2500000.0	18200000.0	14500000.0	5300000.0
Beginning Cash Position		224700000.0	252300000.0	304400000.0	561500000.0
Capital Expenditure		-75200000.0	-113000000.0	-114900000.0	-112600000.0
Capital Expenditure Reported		-38400000.0	-57400000.0	-43800000.0	-67200000.0
Cash Dividends Paid		-331000000.0	-368200000.0	-402300000.0	-443500000.0
Cash Flow From Continuing Financing Activities		-714700000.0	-855500000.0	-600900000.0	-1048600000.0
Cash Flow From Continuing Investing Activities		-80500000.0	-148100000.0	-316200000.0	-452000000.0
Cash Flow From Continuing Operating Activities		823300000.0	1056200000.0	1171300000.0	1345900000.0
Change In Other Current Assets		-482400000.0	-235200000.0	-153600000.0	-187200000.0
Change In Other Current Liabilities		9100000.0	24300000.0	-12800000.0	5900000.0
Change In Other Working Capital		328500000.0	80600000.0	56500000.0	68800000.0
Change In Payables And Accrued Expense		-104500000.0	136500000.0	-146500000.0	-86500000.0
Change In Receivables		19600000.0	-37400000.0	31800000.0	-19600000.0
Change In Working Capital		-229700000.0	-31200000.0	-224600000.0	-218600000.0
Changes In Account Receivables		19600000.0	-37400000.0	31800000.0	-19600000.0
Changes In Cash		28200000.0	52700000.0	254300000.0	-154900000.0
Common Stock Dividend Paid		-331000000.0	-368200000.0	-402300000.0	-443500000.0
Common Stock Payments		-24300000.0	-485400000.0	-134900000.0	-603700000.0
Deferred Income Tax		-50800000.0	-119700000.0	-5200000.0	105800000.0
Deferred Tax		-50800000.0	-119700000.0	-5200000.0	105800000.0
Depreciation		84400000.0	119800000.0	130700000.0	137700000.0
Depreciation Amortization Depletion		298800000.0	320100000.0	327300000.0	341300000.0
Depreciation And Amortization		298800000.0	320100000.0	327300000.0	341300000.0
Effect Of Exchange Rate Changes		-600000.0	-600000.0	2800000.0	-3700000.0
End Cash Position		252300000.0	304400000.0	561500000.0	402900000.0
Financing Cash Flow		-714700000.0	-855500000.0	-600800000.0	-1048500000.0
Free Cash Flow		748100000.0	943200000.0	1056400000.0	1233000000.0
Income Tax Paid Supplemental Data		180200000.0	240200000.0	279800000.0	203600000.0
Interest Paid Supplemental Data		136600000.0	143000000.0	131500000.0	102800000.0
Investing Cash Flow		-80400000.0	-148000000.0	-316200000.0	-452000000.0
Issuance Of Debt		990000000.0	1022700000.0	1238100000.0	2017000000.0
Long Term Debt Issuance		990000000.0	1022700000.0	1238100000.0	2017000000.0
Long Term Debt Payments		-1375000000.0	-1082700000.0	-1342500000.0	-2015600000.0
Net Business Purchase And Sale		0.0	-34300000.0	-193500000.0	-282700000.0
Net Common Stock Issuance		-24300000.0	-485400000.0	-134900000.0	-603700000.0
Net Income From Continuing Operations		630600000.0	698100000.0	839500000.0	1124300000.0
Net Intangibles Purchase And Sale		-36800000.0	-55600000.0	-71100000.0	-45400000.0
Net Investment Purchase And Sale	0.0	0.0
Net Issuance Payments Of Debt		-385000000.0	-60000000.0	-104400000.0	1400000.0
Net Long Term Debt Issuance		-385000000.0	-60000000.0	-104400000.0	1400000.0
Net Other Financing Charges		-17500000.0	-14300000.0	-21500000.0	-25000000.0
Net Other Investing Changes		-5200000.0	-700000.0	-7800000.0	-56700000.0
Operating Cash Flow		823300000.0	1056200000.0	1171300000.0	1345600000.0
Other Non Cash Items		98800000.0	100100000.0	146400000.0	125000000.0
Proceeds From Stock Option Exercised		43100000.0	72400000.0	62300000.0	22300000.0
Purchase Of Business		0.0	-34300000.0	-193500000.0	-282700000.0
Purchase Of Intangibles		-36800000.0	-55600000.0	-71100000.0	-45400000.0
Repayment Of Debt		-1375000000.0	-1082700000.0	-1342500000.0	-2015600000.0
Repurchase Of Capital Stock		-24300000.0	-485400000.0	-134900000.0	-603700000.0
Sale Of Investment	0.0	0.0
Stock Based Compensation		73100000.0	70600000.0	73400000.0	93900000.0
Unrealized Gain Loss On Investment Securities			0.0	0.0	-231400000.0

Holidays

Historical Data

- CAGR 11.75%

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