- Sensexindia.in

Historical Data

- CAGR 13.61%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1997											-4.55% 5.25	6.48% 5.59		5.25
1998	2.33% 5.72	-0.52% 5.69	14.24% 6.5	-12.00% 5.72	1.05% 5.78	7.61% 6.22	-0.96% 6.16	-18.83% 5	0.60% 5.03	10.34% 5.55	1.62% 5.64	14.89% 6.48	15.92%	5.96
1999	5.56% 6.84	-4.09% 6.56	-3.05% 6.36	17.61% 7.48	8.02% 8.08	13.74% 9.19	-3.81% 8.84	-10.86% 7.88	6.85% 8.42	0.36% 8.45	3.20% 8.72	13.99% 9.94	53.40%	6.77
2000	2.31% 10.17	25.37% 12.75	-26.98% 9.31	34.26% 12.5	-10.16% 11.23	10.24% 12.38	28.76% 15.94	-7.15% 14.8	-4.80% 14.09	-2.98% 13.67	3.58% 14.16	11.02% 15.72	58.15%	7.69
2001	-4.77% 14.97	-0.20% 14.94	-8.37% 13.69	-1.17% 13.53	10.35% 14.93	-6.63% 13.94	10.33% 15.38	1.11% 15.55	-6.88% 14.48	-7.53% 13.39	3.81% 13.9	4.03% 14.46	-8.02%	8.74
2002	7.33% 15.52	-6.25% 14.55	15.46% 16.8	-6.37% 15.73	7.69% 16.94	-1.06% 16.76	-10.50% 15	-8.00% 13.8	-2.10% 13.51	9.40% 14.78	3.38% 15.28	2.09% 15.6	7.88%	9.93
2003	-10.19% 14.01	9.56% 15.35	6.51% 16.35	12.54% 18.4	1.25% 18.63	-4.88% 17.72	4.18% 18.46	2.65% 18.95	-1.74% 18.62	5.64% 19.67	0.10% 19.69	-3.76% 18.95	21.47%	11.28
2004	0.00% 18.95	4.54% 19.81	4.75% 20.75	-1.11% 20.52	1.32% 20.79	10.25% 22.92	-4.62% 21.86	-2.42% 21.33	8.72% 23.19	16.30% 26.97	-0.33% 26.88	3.27% 27.76	46.49%	12.82
2005	-7.24% 25.75	6.21% 27.35	-5.81% 25.76	0.16% 25.8	10.78% 28.58	1.82% 29.1	7.49% 31.28	-1.28% 30.88	3.82% 32.06	9.98% 35.26	14.86% 40.5	-8.57% 37.03	33.39%	14.56
2006	9.26% 40.46	10.78% 44.82	9.53% 49.09	-9.66% 44.35	-0.70% 44.04	21.03% 53.3	-14.11% 45.78	0.09% 45.82	-2.71% 44.58	-6.37% 41.74	5.44% 44.01	-7.09% 40.89	10.42%	16.54
2007	30.11% 53.2	-4.21% 50.96	-5.71% 48.05	11.26% 53.46	1.35% 54.18	-3.06% 52.52	-7.37% 48.65	0.80% 49.04	10.71% 54.29	-8.05% 49.92	3.27% 51.55	4.99% 54.12	32.36%	18.79
2008	2.62% 55.54	-8.59% 50.77	7.15% 54.4	15.22% 62.68	2.90% 64.5	-14.98% 54.84	-12.11% 48.2	8.11% 52.11	-2.21% 50.96	1.61% 51.78	-1.35% 51.08	7.73% 55.03	1.68%	21.35
2009	-16.45% 45.98	-10.00% 41.38	10.22% 45.61	16.55% 53.16	-4.40% 50.82	2.62% 52.15	4.56% 54.53	3.17% 56.26	2.65% 57.75	-4.57% 55.11	1.16% 55.75	5.35% 58.73	6.72%	24.26
2010	-3.58% 56.63	-5.83% 53.33	4.73% 55.85	8.00% 60.32	-3.66% 58.11	-4.22% 55.66	17.14% 65.2	-0.32% 64.99	7.59% 69.92	0.80% 70.48	4.58% 73.71	8.79% 80.19	36.54%	27.56
2011	-3.87% 77.09	-6.10% 72.39	2.40% 74.13	8.16% 80.18	0.05% 80.22	-1.72% 78.84	-8.28% 72.31	-2.50% 70.5	-2.88% 68.47	1.40% 69.43	-1.33% 68.51	1.85% 69.78	-12.98%	31.31
2012	-1.35% 68.84	-3.88% 66.17	-1.03% 65.49	-8.78% 59.74	-2.48% 58.26	0.46% 58.53	-9.70% 52.85	7.11% 56.61	3.48% 58.58	2.95% 60.31	2.37% 61.74	2.40% 63.22	-9.40%	35.57
2013	4.63% 66.15	-13.80% 57.02	4.28% 59.46	-0.12% 59.39	-4.53% 56.7	-0.69% 56.31	5.88% 59.62	-4.61% 56.87	4.78% 59.59	0.25% 59.74	-1.82% 58.65	-0.51% 58.35	-7.70%	40.41
2014	0.33% 58.54	-11.41% 51.86	1.02% 52.39	12.43% 58.9	1.63% 59.86	6.57% 63.79	5.75% 67.46	1.19% 68.26	-2.84% 66.32	4.36% 69.21	6.55% 73.74	1.56% 74.89	28.35%	45.91
2015	-4.90% 71.22	4.32% 74.3	-1.45% 73.22	-12.06% 64.39	-4.13% 61.73	1.07% 62.39	12.44% 70.15	-3.88% 67.43	0.52% 67.78	2.36% 69.38	-2.81% 67.43	-8.02% 62.02	-17.19%	52.16
2016	4.43% 64.77	7.81% 69.83	6.30% 74.23	-4.39% 70.97	5.65% 74.98	-0.97% 74.25	-6.24% 69.62	-0.29% 69.42	1.50% 70.46	-3.32% 68.12	9.88% 74.85	-2.12% 73.26	18.12%	59.26
2017	3.82% 76.06	5.67% 80.37	-3.83% 77.29	-5.94% 72.7	-7.83% 67.01	2.49% 68.68	-4.47% 65.61	7.65% 70.63	7.74% 76.1	3.19% 78.53	10.34% 86.65	2.82% 89.09	21.61%	67.33
2018	2.66% 91.46	2.08% 93.36	0.37% 93.71	-1.79% 92.03	-5.47% 87	-3.84% 83.66	10.24% 92.23	4.17% 96.08	1.92% 97.92	-9.08% 89.03	3.71% 92.33	-8.92% 84.09	-5.61%	76.49
2019	3.19% 86.77	4.16% 90.38	-3.75% 86.99	-6.89% 81	-1.69% 79.63	5.93% 84.35	-0.74% 83.73	0.91% 84.49	0.34% 84.78	-10.78% 75.64	1.60% 76.85	1.76% 78.2	-7.00%	86.90
2020	-7.65% 72.22	-4.60% 68.9	-3.92% 66.2	7.10% 70.9	14.43% 81.13	-2.55% 79.06	18.54% 93.72	4.89% 98.3	3.96% 102.19	-13.47% 88.43	6.26% 93.97	-0.11% 93.87	20.04%	98.73
2021	-8.85% 85.56	6.18% 90.85	5.04% 95.43	1.73% 97.08	-0.06% 97.02	-3.45% 93.67	-4.80% 89.17	1.00% 90.06	-3.40% 87	11.48% 96.99	-1.96% 95.09	13.19% 107.63	14.66%	112.17
2022	-2.77% 104.65	-7.62% 96.68	11.41% 107.71	-1.45% 106.15	2.22% 108.51	-6.58% 101.37	9.20% 110.7	3.12% 114.15	-15.63% 96.31	1.46% 97.72	2.56% 100.22	-8.64% 91.56	-14.93%	127.44
2023	9.40% 100.17	-0.21% 99.96	-0.59% 99.37	1.51% 100.87	-6.28% 94.54	-0.20% 94.35	6.18% 100.18	-9.73% 90.43	-4.76% 86.13	-4.99% 81.83	0.27% 82.05	5.29% 86.39	-5.65%	144.78
2024	-2.66% 84.09	-11.90% 74.08	2.78% 76.14	-6.75% 71	21.65% 86.37	2.03% 88.12	1.06% 89.05	16.24% 103.51	6.63% 110.37	-6.64% 103.04	2.47% 105.58	-2.14% 103.32	19.60%	164.48
2025	-3.71% 99.49	2.14% 101.62	0.77% 102.4	-12.87% 89.22	7.57% 95.97	-0.02% 95.95	20.19% 115.32	11.60% 128.7	2.87% 132.4	16.31% 153.99	3.17% 158.87	1.19% 160.76	55.59%	186.87
2026	21.27% 194.95	-4.98% 185.25	4.36% 193.32										20.25%	212.30

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	0.63	05 Dec 2025
Cash Dividend	0.62	05 Sep 2025
Cash Dividend	0.62	06 Jun 2025
Cash Dividend	0.62	07 Mar 2025
Cash Dividend	0.62	06 Dec 2024
Cash Dividend	0.62	06 Sep 2024
Cash Dividend	0.61	07 Jun 2024
Cash Dividend	0.61	29 Feb 2024
Cash Dividend	0.61	30 Nov 2023
Cash Dividend	0.61	31 Aug 2023
Cash Dividend	0.61	01 Jun 2023
Cash Dividend	0.61	02 Mar 2023
Cash Dividend	0.61	01 Dec 2022
Cash Dividend	0.55	01 Sep 2022
Cash Dividend	0.55	02 Jun 2022
Cash Dividend	0.55	03 Mar 2022
Cash Dividend	0.55	14 Dec 2021
Cash Dividend	0.51	02 Sep 2021
Cash Dividend	0.51	03 Jun 2021
Cash Dividend	0.51	04 Mar 2021
Cash Dividend	0.51	11 Dec 2020
Cash Dividend	0.51	03 Sep 2020
Cash Dividend	0.51	04 Jun 2020
Cash Dividend	0.51	05 Mar 2020
Cash Dividend	0.51	13 Dec 2019
Cash Dividend	0.50	05 Sep 2019
Cash Dividend	0.50	06 Jun 2019
Cash Dividend	0.50	28 Feb 2019
Cash Dividend	0.50	14 Dec 2018
Cash Dividend	0.46	06 Sep 2018
Cash Dividend	0.46	31 May 2018
Cash Dividend	0.46	01 Mar 2018
Cash Dividend	0.46	15 Dec 2017
Cash Dividend	0.45	30 Aug 2017
Cash Dividend	0.45	31 May 2017
Cash Dividend	0.45	01 Mar 2017
Cash Dividend	0.45	15 Dec 2016
Cash Dividend	0.43	31 Aug 2016
Cash Dividend	0.43	01 Jun 2016
Cash Dividend	0.43	02 Mar 2016
Cash Dividend	0.43	10 Dec 2015
Cash Dividend	0.38	02 Sep 2015
Cash Dividend	0.38	03 Jun 2015
Cash Dividend	0.38	04 Mar 2015
Cash Dividend	0.38	11 Dec 2014
Cash Dividend	0.35	03 Sep 2014
Cash Dividend	0.35	04 Jun 2014
Cash Dividend	0.35	05 Mar 2014
Cash Dividend	0.35	13 Dec 2013
Cash Dividend	0.35	04 Sep 2013
Cash Dividend	0.35	05 Jun 2013
Cash Dividend	0.35	27 Feb 2013
Cash Dividend	0.35	13 Dec 2012
Cash Dividend	0.33	05 Sep 2012
Cash Dividend	0.33	30 May 2012
Cash Dividend	0.33	29 Feb 2012
Cash Dividend	0.33	16 Dec 2011
Cash Dividend	0.29	31 Aug 2011
Cash Dividend	0.29	01 Jun 2011
Cash Dividend	0.29	02 Mar 2011
Cash Dividend	0.29	16 Dec 2010
Cash Dividend	0.29	10 Dec 2010
Cash Dividend	0.25	01 Sep 2010
Cash Dividend	0.25	02 Jun 2010
Cash Dividend	0.25	03 Mar 2010
Cash Dividend	0.25	02 Dec 2009
Cash Dividend	0.24	02 Sep 2009
Cash Dividend	0.24	03 Jun 2009
Cash Dividend	0.24	04 Mar 2009
Cash Dividend	0.24	03 Dec 2008
Cash Dividend	0.22	03 Sep 2008
Cash Dividend	0.22	04 Jun 2008
Cash Dividend	0.22	05 Mar 2008
Cash Dividend	0.22	05 Dec 2007
Cash Dividend	0.18	05 Sep 2007
Cash Dividend	0.18	06 Jun 2007
Cash Dividend	0.18	07 Mar 2007
Cash Dividend	0.18	06 Dec 2006
Cash Dividend	0.13	06 Sep 2006
Cash Dividend	0.13	07 Jun 2006
Cash Dividend	0.13	08 Mar 2006
Cash Dividend	0.13	07 Dec 2005
Cash Dividend	0.08	07 Sep 2005
Cash Dividend	0.08	08 Jun 2005
Cash Dividend	0.08	09 Mar 2005
Cash Dividend	0.08	01 Dec 2004
Cash Dividend	0.06	01 Sep 2004
Cash Dividend	0.06	02 Jun 2004
Cash Dividend	0.06	11 Mar 2004
Cash Dividend	0.06	03 Dec 2003
Cash Dividend	0.04	03 Sep 2003
Cash Dividend	0.04	04 Jun 2003
Cash Dividend	0.04	05 Mar 2003
Cash Dividend	0.04	04 Dec 2002
Cash Dividend	0.03	04 Sep 2002
Cash Dividend	0.03	05 Jun 2002
Cash Dividend	0.03	07 Mar 2002
Cash Dividend	0.03	05 Dec 2001
Cash Dividend	0.03	05 Sep 2001
Cash Dividend	0.03	08 Jun 2001
Cash Dividend	0.03	07 Mar 2001
Cash Dividend	0.03	06 Dec 2000
Cash Dividend	0.02	06 Sep 2000
Cash Dividend	0.02	08 Jun 2000
Cash Dividend	0.02	06 Mar 2000
Cash Dividend	0.02	08 Dec 1999
Cash Dividend	0.02	08 Sep 1999
Cash Dividend	0.02	08 Jun 1999
Cash Dividend	0.02	04 Mar 1999
Cash Dividend	0.02	16 Dec 1998
Cash Dividend	0.01	08 Sep 1998
Cash Dividend	0.01	08 Jun 1998
Cash Dividend	0.01	10 Mar 1998
Cash Dividend	0.01	10 Dec 1997

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	2:1	17 Oct 2005
Split	2:1	04 Dec 2000

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
03 Mar 2026	193.32	184.00	194.26	183.27	6.08	3.25%
02 Mar 2026	187.24	184.09	190.31	184.00	1.99	1.07%
27 Feb 2026	185.25	182.61	185.62	181.48	1.17	0.64%
26 Feb 2026	184.08	176.18	185.15	175.34	8.17	4.64%
25 Feb 2026	175.91	179.49	180.62	173.12	-1.44	-0.81%
24 Feb 2026	177.35	177.42	178.37	172.61	0.15	0.08%
23 Feb 2026	177.20	188.65	189.94	177.00	-12.86	-6.77%
20 Feb 2026	190.06	185.14	190.77	183.26	4.87	2.63%
19 Feb 2026	185.19	185.50	187.27	183.75	-0.67	-0.36%
18 Feb 2026	185.86	176.37	186.26	176.03	8.48	4.78%
17 Feb 2026	177.38	179.19	182.87	177.08	1.37	0.78%
13 Feb 2026	176.01	171.89	180.18	167.84	8.23	4.91%
12 Feb 2026	167.78	196.63	196.84	149.36	-28.55	-14.54%
11 Feb 2026	196.33	197.70	200.53	196.07	-0.28	-0.14%
10 Feb 2026	196.61	199.50	200.99	195.48	-3.70	-1.85%
09 Feb 2026	200.31	201.30	203.24	199.37	-0.28	-0.14%
06 Feb 2026	200.59	198.68	203.34	197.54	3.15	1.60%
05 Feb 2026	197.44	197.73	199.63	195.70	-1.30	-0.65%
04 Feb 2026	198.74	201.62	202.06	193.38	-0.97	-0.49%
03 Feb 2026	199.71	199.00	202.80	198.94	1.21	0.61%
02 Feb 2026	198.50	194.20	198.82	193.88	3.55	1.82%
30 Jan 2026	194.95	191.92	195.82	189.81	1.23	0.63%
29 Jan 2026	193.72	192.85	200.33	186.24	9.44	5.12%
28 Jan 2026	184.28	180.19	184.87	179.80	3.85	2.13%
27 Jan 2026	180.43	178.82	181.14	175.44	2.32	1.30%
26 Jan 2026	178.11	176.90	178.38	175.75	1.45	0.82%
23 Jan 2026	176.66	179.01	179.77	175.53	-1.24	-0.70%
22 Jan 2026	177.90	179.68	179.91	177.19	-1.48	-0.83%
21 Jan 2026	179.38	175.77	180.21	175.50	4.28	2.44%
20 Jan 2026	175.10	174.41	178.13	172.17	-0.67	-0.38%
16 Jan 2026	175.77	174.73	176.17	173.22	0.44	0.25%
15 Jan 2026	175.33	173.51	175.45	171.59	3.02	1.75%
14 Jan 2026	172.31	172.84	173.98	171.50	-1.11	-0.64%
13 Jan 2026	173.42	172.25	174.25	171.85	0.88	0.51%
12 Jan 2026	172.54	169.21	172.88	168.76	1.77	1.04%
09 Jan 2026	170.77	166.13	170.81	166.13	4.76	2.87%
08 Jan 2026	166.01	165.85	168.32	165.51	-0.72	-0.43%
07 Jan 2026	166.73	167.48	167.60	161.95	-0.93	-0.55%
06 Jan 2026	167.66	166.98	168.17	165.80	0.45	0.27%
05 Jan 2026	167.21	163.88	167.57	163.29	3.49	2.13%
02 Jan 2026	163.72	161.37	164.00	160.01	2.96	1.84%
31 Dec 2025	160.76	161.91	161.93	160.53	-1.20	-0.74%
30 Dec 2025	161.96	163.39	163.46	161.82	-1.98	-1.21%
29 Dec 2025	163.94	164.49	165.09	163.09	-0.69	-0.42%
26 Dec 2025	164.63	164.41	165.33	163.80	-0.32	-0.19%
24 Dec 2025	164.95	165.28	166.06	164.69	0.36	0.22%
23 Dec 2025	164.59	164.99	166.12	163.87	-0.40	-0.24%
22 Dec 2025	164.99	166.81	167.90	163.95	-1.47	-0.88%
19 Dec 2025	166.46	165.05	167.10	164.49	1.43	0.87%
18 Dec 2025	165.03	160.19	165.92	159.79	4.93	3.08%
17 Dec 2025	160.10	158.20	161.11	158.01	1.06	0.67%
16 Dec 2025	159.04	159.85	160.54	157.20	1.43	0.91%
15 Dec 2025	157.61	157.17	158.03	156.00	0.52	0.33%
12 Dec 2025	157.09	160.19	161.58	156.40	-2.71	-1.70%
11 Dec 2025	159.80	157.37	161.21	157.37	1.46	0.92%
10 Dec 2025	158.34	151.64	159.30	151.64	5.82	3.82%
09 Dec 2025	152.52	152.77	154.99	151.64	-0.89	-0.58%
08 Dec 2025	153.41	156.36	156.54	152.85	-3.81	-2.42%
05 Dec 2025	157.22	156.86	158.65	154.43	-0.83	-0.53%
04 Dec 2025	158.05	159.03	159.96	157.78	-1.49	-0.93%
03 Dec 2025	159.54	159.42	161.16	158.46	-0.09	-0.06%
02 Dec 2025	159.63	159.79	161.18	159.26	-0.69	-0.43%
01 Dec 2025	160.32	158.62	162.79	158.37	1.45	0.91%
28 Nov 2025	158.87	160.30	160.30	158.70	-0.67	-0.42%
26 Nov 2025	159.54	156.63	160.27	156.63	2.19	1.39%
25 Nov 2025	157.35	154.60	158.11	154.60	2.78	1.80%
24 Nov 2025	154.57	151.45	156.19	151.11	2.89	1.91%
21 Nov 2025	151.68	149.03	152.41	148.90	3.11	2.09%
20 Nov 2025	148.57	153.14	153.74	148.49	-2.79	-1.84%
19 Nov 2025	151.36	152.38	152.38	150.68	-0.33	-0.22%
18 Nov 2025	151.69	152.31	153.00	150.76	-0.95	-0.62%
17 Nov 2025	152.64	152.77	154.84	151.50	-0.16	-0.10%
14 Nov 2025	152.80	150.14	153.46	149.08	1.14	0.75%
13 Nov 2025	151.66	153.40	153.76	151.24	-1.33	-0.87%
12 Nov 2025	152.99	150.78	153.89	150.13	2.29	1.52%
11 Nov 2025	150.70	150.37	152.93	150.05	-1.02	-0.67%
10 Nov 2025	151.72	149.63	152.40	148.76	2.28	1.53%
07 Nov 2025	149.44	147.99	152.26	146.96	1.21	0.82%
06 Nov 2025	148.23	152.77	153.74	148.19	-4.90	-3.20%
05 Nov 2025	153.13	152.24	154.41	152.15	0.22	0.14%
04 Nov 2025	152.91	151.95	154.68	151.85	0.76	0.50%
03 Nov 2025	152.15	152.21	153.54	150.32	-1.84	-1.19%
31 Oct 2025	153.99	154.80	156.23	150.93	-0.89	-0.57%
30 Oct 2025	154.88	149.61	158.70	149.22	25.50	19.71%
29 Oct 2025	129.38	127.19	131.10	126.83	1.31	1.02%
28 Oct 2025	128.07	129.87	130.07	127.36	-0.99	-0.77%
27 Oct 2025	129.06	126.96	129.18	126.17	3.00	2.38%
24 Oct 2025	126.06	126.86	127.31	125.41	0.65	0.52%
23 Oct 2025	125.41	126.95	127.71	125.35	-1.74	-1.37%
22 Oct 2025	127.15	128.31	129.22	126.89	-1.13	-0.88%
21 Oct 2025	128.28	127.46	130.16	127.36	0.82	0.64%
20 Oct 2025	127.46	127.78	128.60	126.44	0.07	0.05%
17 Oct 2025	127.39	126.24	127.91	125.83	1.40	1.11%
16 Oct 2025	125.99	129.36	129.86	125.76	-2.02	-1.58%
15 Oct 2025	128.01	128.81	129.21	127.28	0.03	0.02%
14 Oct 2025	127.98	124.39	128.13	123.64	3.59	2.89%
13 Oct 2025	124.39	125.70	126.33	124.34	-0.92	-0.73%
10 Oct 2025	125.31	129.67	130.50	125.03	-3.59	-2.79%
09 Oct 2025	128.90	133.56	133.70	128.69	-5.14	-3.83%
08 Oct 2025	134.04	132.56	134.81	130.55	0.25	0.19%
07 Oct 2025	133.79	134.67	134.96	133.30	-0.57	-0.42%
06 Oct 2025	134.36	134.65	135.28	133.68	-1.04	-0.77%
03 Oct 2025	135.40	135.00	137.77	134.87	0.63	0.47%
02 Oct 2025	134.77	132.89	135.38	132.89	2.11	1.59%
01 Oct 2025	132.66	132.86	133.45	131.79	0.26	0.20%
30 Sep 2025	132.40	131.45	132.49	130.27	0.53	0.40%
29 Sep 2025	131.87	133.35	133.35	130.52	0.06	0.05%
26 Sep 2025	131.81	134.02	134.59	131.63	-2.03	-1.52%
25 Sep 2025	133.84	133.08	134.50	132.40	0.54	0.41%
24 Sep 2025	133.30	134.79	135.53	131.60	-0.94	-0.70%
23 Sep 2025	134.24	133.98	136.31	133.57	0.26	0.19%
22 Sep 2025	133.98	136.02	136.22	132.97	-2.09	-1.54%
19 Sep 2025	136.07	137.25	138.00	134.91	-1.02	-0.74%
18 Sep 2025	137.09	136.35	137.91	136.06	2.00	1.48%
17 Sep 2025	135.09	133.79	137.03	133.25	1.32	0.99%
16 Sep 2025	133.77	133.24	134.04	132.04	0.50	0.38%
15 Sep 2025	133.27	132.71	134.91	132.02	0.86	0.65%
12 Sep 2025	132.41	130.60	132.92	130.45	1.39	1.06%
11 Sep 2025	131.02	127.24	131.18	126.90	3.38	2.65%
10 Sep 2025	127.64	125.34	127.83	125.30	1.59	1.26%
09 Sep 2025	126.05	125.52	126.59	125.12	0.15	0.12%
08 Sep 2025	125.90	126.39	126.78	125.23	-0.23	-0.18%
05 Sep 2025	126.13	126.97	127.80	124.15	-1.71	-1.34%
04 Sep 2025	127.84	128.47	129.23	127.17	-0.95	-0.74%
03 Sep 2025	128.79	128.36	129.39	127.35	-0.10	-0.08%
02 Sep 2025	128.89	128.03	129.05	127.51	0.19	0.15%
29 Aug 2025	128.70	129.60	131.17	127.92	-0.59	-0.46%
28 Aug 2025	129.29	128.00	129.59	126.92	1.23	0.96%
27 Aug 2025	128.06	126.32	128.46	125.97	1.16	0.91%
26 Aug 2025	126.90	125.71	127.34	125.60	0.49	0.39%
25 Aug 2025	126.41	124.82	126.68	124.11	1.23	0.98%
22 Aug 2025	125.18	123.22	126.85	122.50	2.38	1.94%
21 Aug 2025	122.80	120.90	123.11	120.65	1.72	1.42%
20 Aug 2025	121.08	122.88	123.79	120.99	-2.74	-2.21%
19 Aug 2025	123.82	123.34	124.94	122.77	0.85	0.69%
18 Aug 2025	122.97	121.42	123.14	121.01	1.73	1.43%
15 Aug 2025	121.24	121.74	122.05	120.56	-0.28	-0.23%
14 Aug 2025	121.52	120.54	121.84	119.65	0.53	0.44%
13 Aug 2025	120.99	119.23	121.04	118.21	2.22	1.87%
12 Aug 2025	118.77	116.79	118.89	116.65	2.53	2.18%
11 Aug 2025	116.24	116.78	116.97	115.71	-0.54	-0.46%
08 Aug 2025	116.78	118.21	118.99	116.73	-1.04	-0.88%
07 Aug 2025	117.82	118.41	119.20	117.49	0.08	0.07%
06 Aug 2025	117.74	115.65	117.93	115.38	1.42	1.22%
05 Aug 2025	116.32	115.48	116.48	114.64	1.29	1.12%
04 Aug 2025	115.03	113.93	116.28	113.40	1.17	1.03%
01 Aug 2025	113.86	114.18	115.00	111.74	-1.46	-1.27%
31 Jul 2025	115.32	110.47	116.16	104.95	17.67	18.10%
30 Jul 2025	97.65	99.89	100.16	96.89	-2.14	-2.14%
29 Jul 2025	99.79	100.74	100.81	98.58	-1.70	-1.68%
28 Jul 2025	101.49	102.23	102.76	101.24	-1.22	-1.19%
25 Jul 2025	102.71	103.72	103.78	101.87	-0.46	-0.45%
24 Jul 2025	103.17	100.60	103.27	100.35	2.58	2.56%
23 Jul 2025	100.59	99.45	100.84	98.92	1.65	1.67%
22 Jul 2025	98.94	97.05	99.10	97.05	2.12	2.19%
21 Jul 2025	96.82	97.29	97.98	96.27	-0.66	-0.68%
18 Jul 2025	97.48	99.50	99.50	96.78	-1.05	-1.07%
17 Jul 2025	98.53	97.96	99.32	97.73	0.59	0.60%
16 Jul 2025	97.94	98.02	98.49	97.31	0.88	0.91%
15 Jul 2025	97.06	98.00	98.27	96.99	-0.96	-0.98%
14 Jul 2025	98.02	98.79	99.18	97.46	-1.38	-1.39%
11 Jul 2025	99.40	100.88	102.00	99.14	-1.44	-1.43%
10 Jul 2025	100.84	99.62	102.58	99.62	1.72	1.74%
09 Jul 2025	99.12	98.74	99.80	98.21	0.79	0.80%
08 Jul 2025	98.33	96.73	98.57	96.73	1.60	1.65%
07 Jul 2025	96.73	97.77	98.13	96.34	-1.30	-1.33%
03 Jul 2025	98.03	99.29	99.87	97.79	-1.11	-1.12%
02 Jul 2025	99.14	98.60	99.34	98.00	0.83	0.84%
01 Jul 2025	98.31	96.45	99.64	96.24	2.36	2.46%
30 Jun 2025	95.95	96.76	96.76	95.04	-0.71	-0.73%
27 Jun 2025	96.66	93.47	96.87	93.47	3.47	3.72%
26 Jun 2025	93.19	93.12	93.83	92.79	0.48	0.52%
25 Jun 2025	92.71	94.13	94.13	92.36	-1.57	-1.67%
24 Jun 2025	94.28	94.31	94.64	93.15	0.33	0.35%
23 Jun 2025	93.95	92.65	93.99	92.36	1.32	1.43%
20 Jun 2025	92.63	93.88	94.26	92.38	-0.78	-0.84%
18 Jun 2025	93.41	93.55	94.50	93.29	-0.18	-0.19%
17 Jun 2025	93.59	93.62	94.29	93.08	-0.27	-0.29%
16 Jun 2025	93.86	94.54	95.19	93.71	0.32	0.34%
13 Jun 2025	93.54	94.36	95.04	93.36	-1.46	-1.54%
12 Jun 2025	95.00	94.38	95.04	93.93	0.42	0.44%
11 Jun 2025	94.58	96.60	96.64	93.92	-1.59	-1.65%
10 Jun 2025	96.17	95.72	96.57	94.69	0.43	0.45%
09 Jun 2025	95.74	96.04	96.50	95.50	-0.06	-0.06%
06 Jun 2025	95.80	96.02	96.82	95.57	0.29	0.30%
05 Jun 2025	95.51	96.39	96.52	95.42	-0.65	-0.68%
04 Jun 2025	96.16	96.50	96.89	95.82	-0.13	-0.14%
03 Jun 2025	96.29	95.40	97.00	94.81	0.17	0.18%
02 Jun 2025	96.12	96.07	96.33	94.15	0.15	0.16%
30 May 2025	95.97	96.10	96.36	95.29	-0.13	-0.14%
29 May 2025	96.10	95.86	96.36	95.10	0.52	0.54%
28 May 2025	95.58	97.51	97.53	95.38	-1.72	-1.77%
27 May 2025	97.30	96.76	97.46	95.75	1.55	1.62%
23 May 2025	95.75	95.50	96.18	95.30	-0.77	-0.80%
22 May 2025	96.52	96.89	96.96	95.41	-0.66	-0.68%
21 May 2025	97.18	99.12	99.57	97.08	-2.89	-2.89%
20 May 2025	100.07	99.70	101.07	99.49	-0.01	-0.01%
19 May 2025	100.08	99.29	100.40	98.97	-0.20	-0.20%
16 May 2025	100.28	99.81	100.76	99.35	1.53	1.55%
15 May 2025	98.75	98.11	99.41	97.71	0.72	0.73%
14 May 2025	98.03	96.45	98.11	95.99	1.75	1.82%
13 May 2025	96.28	96.30	96.96	95.55	0.33	0.34%
12 May 2025	95.95	93.38	96.01	93.05	6.98	7.85%
09 May 2025	88.97	89.86	89.99	88.65	-0.61	-0.68%
08 May 2025	89.58	87.86	90.01	87.41	2.04	2.33%
07 May 2025	87.54	89.35	89.50	86.58	-0.78	-0.88%
06 May 2025	88.32	89.01	89.47	88.00	-1.62	-1.80%
05 May 2025	89.94	90.45	91.12	89.55	-0.89	-0.98%
02 May 2025	90.83	91.33	92.79	89.95	0.55	0.61%
01 May 2025	90.28	87.61	92.65	87.14	1.06	1.19%
30 Apr 2025	89.22	88.33	89.22	86.71	0.89	1.01%
29 Apr 2025	88.33	88.34	89.09	87.74	-0.75	-0.84%
28 Apr 2025	89.08	89.70	90.67	88.75	-0.67	-0.75%
25 Apr 2025	89.75	90.79	91.35	88.79	-2.28	-2.48%
24 Apr 2025	92.03	90.71	92.15	90.51	1.42	1.57%
23 Apr 2025	90.61	91.89	93.13	90.07	0.33	0.37%
22 Apr 2025	90.28	90.25	90.91	89.41	1.01	1.13%
21 Apr 2025	89.27	90.09	90.41	88.27	-1.87	-2.05%
17 Apr 2025	91.14	90.47	91.84	90.18	1.28	1.42%
16 Apr 2025	89.86	90.87	91.64	89.10	-1.70	-1.86%
15 Apr 2025	91.56	92.52	93.70	91.44	-0.81	-0.88%
14 Apr 2025	92.37	92.41	93.16	91.28	1.11	1.22%
11 Apr 2025	91.26	89.55	92.19	88.68	0.99	1.10%
10 Apr 2025	90.27	90.76	91.19	87.83	-1.67	-1.82%
09 Apr 2025	91.94	85.88	93.47	84.68	4.97	5.71%
08 Apr 2025	86.97	90.76	91.17	85.78	-2.20	-2.47%
07 Apr 2025	89.17	89.20	92.16	86.47	-1.77	-1.95%
04 Apr 2025	90.94	93.27	94.23	90.83	-3.83	-4.04%
03 Apr 2025	94.77	100.44	101.71	94.12	-8.05	-7.83%
02 Apr 2025	102.82	102.49	103.00	101.36	0.06	0.06%
01 Apr 2025	102.76	101.84	102.96	100.79	0.36	0.35%
31 Mar 2025	102.40	100.83	102.85	100.63	1.27	1.26%
28 Mar 2025	101.13	101.98	102.53	100.78	-0.55	-0.54%
27 Mar 2025	101.68	101.88	102.93	101.05	-0.20	-0.20%
26 Mar 2025	101.88	100.26	102.20	100.26	1.88	1.88%
25 Mar 2025	100.00	100.21	101.03	99.31	-0.48	-0.48%
24 Mar 2025	100.48	100.30	100.96	99.93	0.53	0.53%
21 Mar 2025	99.95	98.45	100.28	98.11	0.65	0.65%
20 Mar 2025	99.30	98.65	99.36	97.16	-0.01	-0.01%
19 Mar 2025	99.31	99.89	100.07	98.38	-0.75	-0.75%
18 Mar 2025	100.06	100.77	100.99	99.67	-0.94	-0.93%
17 Mar 2025	101.00	98.57	101.32	98.13	2.62	2.66%
14 Mar 2025	98.38	96.50	98.52	95.95	2.06	2.14%
13 Mar 2025	96.32	96.97	97.56	96.03	0.14	0.15%
12 Mar 2025	96.18	98.33	98.36	95.08	-1.87	-1.91%
11 Mar 2025	98.05	101.71	102.44	97.45	-3.51	-3.46%
10 Mar 2025	101.56	101.80	105.27	101.42	-0.89	-0.87%
07 Mar 2025	102.45	97.80	103.21	97.68	4.33	4.41%
06 Mar 2025	98.12	97.73	98.82	96.96	0.21	0.21%
05 Mar 2025	97.91	98.09	99.30	97.60	-0.44	-0.45%

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

	2021-12-31	2022-12-31	2023-12-31	2024-12-31	2025-06-30	2025-12-31
Amortization Cash Flow		54674000.0	59416000.0	61193000.0		70298000.0
Amortization Of Intangibles		54674000.0	59416000.0	61193000.0		70298000.0
Beginning Cash Position		257413000.0	217482000.0	145524000.0	113166000.0	145762000.0
Capital Expenditure		-128497000.0	-84111000.0	-74288000.0	-68718000.0	-70543000.0
Cash Dividends Paid		-285317000.0	-291569000.0	-294772000.0	-299844000.0	-301376000.0
Cash Flow From Continuing Financing Activities		-1619546000.0	-717833000.0	-416099000.0	-628719000.0	-862748000.0
Cash Flow From Continuing Investing Activities		-64918000.0	-82787000.0	-74288000.0	-40981000.0	-54670000.0
Cash Flow From Continuing Operating Activities		1650171000.0	731946000.0	509084000.0	709644000.0	914519000.0
Change In Account Payable		-307266000.0	-200843000.0	-79943000.0	-81098000.0	10783000.0
Change In Accrued Expense		-99049000.0	-171246000.0	69228000.0	-72435000.0	-44228000.0
Change In Income Tax Payable		-69817000.0	-2284000.0	15545000.0	46471000.0	64658000.0
Change In Other Current Assets		-82754000.0	19255000.0	-5937000.0	21860000.0	55185000.0
Change In Other Current Liabilities		83084000.0	-16500000.0	5076000.0	-30016000.0	-63482000.0
Change In Other Working Capital		-6799000.0	16902000.0	2473000.0	981000.0	3657000.0
Change In Payable		-377083000.0	-203127000.0	-64398000.0	-34627000.0	75441000.0
Change In Payables And Accrued Expense		-476132000.0	-374373000.0	4830000.0	-107062000.0	31213000.0
Change In Prepaid Assets		-28495000.0	-39048000.0	60740000.0	24772000.0	-17470000.0
Change In Receivables		1120621000.0	675300000.0	-176224000.0	87925000.0	139642000.0
Change In Tax Payable		-69817000.0	-2284000.0	15545000.0	46471000.0	64658000.0
Change In Working Capital		609525000.0	281536000.0	-109042000.0	-1540000.0	148745000.0
Changes In Account Receivables		923524000.0	607259000.0	-164255000.0	17785000.0	95359000.0
Changes In Cash		-34293000.0	-68674000.0	18697000.0	39944000.0	-2899000.0
Common Stock Dividend Paid		-285317000.0	-291569000.0	-294772000.0	-299844000.0	-301376000.0
Common Stock Payments		-1459900000.0	-63884000.0	0.0	-128767000.0	-354652000.0
Deferred Income Tax		-58566000.0	-37746000.0	-80067000.0	-51256000.0	9462000.0
Deferred Tax		-58566000.0	-37746000.0	-80067000.0	-51256000.0	9462000.0
Depreciation		38102000.0	39569000.0	35967000.0		32520000.0
Depreciation Amortization Depletion		92776000.0	98985000.0	97160000.0	98736000.0	102818000.0
Depreciation And Amortization		92776000.0	98985000.0	97160000.0	98736000.0	102818000.0
Effect Of Exchange Rate Changes		-5638000.0	-3284000.0	-8152000.0	2414000.0	7232000.0
End Cash Position		217482000.0	145524000.0	145762000.0	153110000.0	160871000.0
Excess Tax Benefit From Stock Based Compensation		-13662000.0	-11319000.0	-9411000.0	-15292000.0	-29153000.0
Financing Cash Flow		-1619546000.0	-717833000.0	-416099000.0	-628719000.0	-862748000.0
Free Cash Flow		1521674000.0	647835000.0	434796000.0	640926000.0	843976000.0
Income Tax Paid Supplemental Data	227427000.0	429096000.0	155936000.0	131827000.0
Interest Paid Supplemental Data		71563000.0	92571000.0	86124000.0		63209000.0
Investing Cash Flow		-64918000.0	-82787000.0	-74288000.0	-40981000.0	-54670000.0
Issuance Of Debt		4700000000.0	3893750000.0	3202500000.0	2790300000.0	2497800000.0
Long Term Debt Issuance		200000000.0	0.0	10000000.0		949000000.0
Long Term Debt Payments		0.0	0.0	-10000000.0		-1211000000.0
Net Business Purchase And Sale		0.0	0.0	0.0		15873000.0
Net Common Stock Issuance		-1459900000.0	-63884000.0	0.0	-128767000.0	-354652000.0
Net Income From Continuing Operations		940524000.0	325129000.0	465690000.0	534308000.0	587081000.0
Net Intangibles Purchase And Sale		-66582000.0	-54122000.0	-51635000.0	-50663000.0	-50915000.0
Net Issuance Payments Of Debt		54000000.0	-394000000.0	-204000000.0	-256000000.0	-289000000.0
Net Long Term Debt Issuance		200000000.0	0.0	0.0		-262000000.0
Net Other Financing Charges		-28388000.0	-25294000.0	-32217000.0	-66998000.0	-76917000.0
Net PPEPurchase And Sale		1664000.0	-28665000.0	-22653000.0	-18055000.0	-19628000.0
Net Short Term Debt Issuance		-146000000.0	-394000000.0	-204000000.0	-256000000.0	-27000000.0
Operating Cash Flow		1650171000.0	731946000.0	509084000.0	709644000.0	914519000.0
Operating Gains Losses			17698000.0	32794000.0		-856000.0
Other Cash Adjustment Outside Changein Cash		0.0	0.0	-10307000.0	469000.0	10776000.0
Other Non Cash Items		-6627000.0	5541000.0	20682000.0	17095000.0	8178000.0
Proceeds From Stock Option Exercised		100059000.0	56914000.0	114890000.0	122890000.0	159197000.0
Provisionand Write Offof Assets		-4476000.0	-6047000.0	6688000.0	8995000.0	8174000.0
Purchase Of Business		0.0	0.0	0.0		-11864000.0
Purchase Of Intangibles		-66582000.0	-54122000.0	-51635000.0	-50663000.0	-50915000.0
Purchase Of PPE		-61915000.0	-29989000.0	-22653000.0	-18055000.0	-19628000.0
Repayment Of Debt		-4646000000.0	-4287750000.0	-3406500000.0	-3046300000.0	-2786800000.0
Repurchase Of Capital Stock		-1459900000.0	-63884000.0	0.0	-128767000.0	-354652000.0
Sale Of Business			0.0	0.0		27737000.0
Sale Of PPE		63579000.0	1324000.0	0.0		0.0
Short Term Debt Issuance		4500000000.0	3893750000.0	3192500000.0	2780300000.0	1548800000.0
Short Term Debt Payments		-4646000000.0	-4287750000.0	-3396500000.0	-3036300000.0	-1575800000.0
Stock Based Compensation		90677000.0	58169000.0	84590000.0	86373000.0	80070000.0

Holidays

Historical Data

- CAGR 13.61%

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