- Sensexindia.in

Historical Data

- CAGR 9.32%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2010		-2.87% 29.75	15.97% 34.5	9.86% 37.9	-5.01% 36	-1.94% 35.3	3.40% 36.5	-7.53% 33.75	-3.70% 32.5	-0.06% 32.48	3.20% 33.52	16.17% 38.94		29.75
2011	7.86% 42	8.98% 45.77	10.62% 50.63	16.41% 58.94	-4.16% 56.49	-3.95% 54.26	-0.48% 54	-7.63% 49.88	-6.09% 46.84	-1.92% 45.94	15.08% 52.87	7.70% 56.94	46.22%	32.52
2012	1.23% 57.64	10.01% 63.41	0.06% 63.45	-4.70% 60.47	3.69% 62.7	13.03% 70.87	8.54% 76.92	1.14% 77.8	-3.52% 75.06	3.13% 77.41	-8.47% 70.85	7.61% 76.24	33.90%	35.55
2013	2.27% 77.97	10.80% 86.39	20.59% 104.18	-3.30% 100.74	11.18% 112	10.58% 123.85	1.53% 125.74	-3.44% 121.42	10.99% 134.76	-0.53% 134.04	0.79% 135.1	1.23% 136.76	79.38%	38.86
2014	0.18% 137	-7.47% 126.77	-2.82% 123.2	10.01% 135.53	5.61% 143.14	10.65% 158.38	-2.44% 154.52	1.52% 156.87	-3.51% 151.37	4.64% 158.39	7.14% 169.7	-1.81% 166.62	21.83%	42.48
2015	-9.30% 151.12	19.51% 180.6	6.93% 193.11	-3.13% 187.06	-4.30% 179.02	-4.34% 171.25	8.53% 185.86	-2.29% 181.61	-3.17% 175.85	8.58% 190.94	-1.87% 187.36	-2.27% 183.1	9.89%	46.44
2016	-6.41% 171.36	4.79% 179.56	12.74% 202.43	4.85% 212.24	3.16% 218.94	4.43% 228.64	2.72% 234.87	9.51% 257.21	4.96% 269.97	-7.44% 249.89	10.17% 275.31	4.58% 287.92	57.25%	50.77
2017	12.51% 323.95	-0.27% 323.06	1.32% 327.32	5.45% 345.16	0.11% 345.55	-2.52% 336.85	16.36% 391.97	1.68% 398.54	-8.81% 363.42	-8.05% 334.17	-2.38% 326.21	2.99% 335.96	16.69%	55.50
2018	12.29% 377.25	-9.36% 341.93	-8.98% 311.22	-12.83% 271.29	-3.78% 261.04	12.32% 293.21	3.88% 304.58	1.91% 310.4	4.99% 325.88	-1.69% 320.37	2.76% 329.2	-13.44% 284.97	-15.18%	60.67
2019	16.17% 331.05	4.19% 344.91	0.58% 346.91	7.00% 371.19	1.51% 376.8	4.88% 395.18	-2.48% 385.38	6.28% 409.59	0.62% 412.12	13.53% 467.86	0.46% 470.01	3.21% 485.08	70.22%	66.32
2020	6.68% 517.46	-4.69% 493.17	-11.53% 436.31	13.50% 495.23	9.85% 544	-6.24% 510.04	13.72% 580	6.14% 615.61	1.42% 624.34	-3.29% 603.82	7.98% 651.99	1.47% 661.55	36.38%	72.50
2021	-8.16% 607.56	0.96% 613.42	0.59% 617.02	9.15% 673.45	3.13% 694.53	3.88% 721.45	3.13% 744.05	9.76% 816.66	-10.91% 727.56	-7.24% 674.89	-4.24% 646.28	0.88% 651.97	-1.45%	79.26
2022	-8.99% 593.34	1.42% 601.78	-9.35% 545.52	-21.45% 428.49	18.31% 506.93	-7.58% 468.53	-7.78% 432.1	-4.51% 412.63	-26.48% 303.35	21.19% 367.62	6.44% 391.29	-13.34% 339.1	-47.99%	86.65
2023	13.33% 384.31	-4.35% 367.61	-2.72% 357.61	3.10% 368.7	-11.54% 326.15	12.64% 367.37	10.29% 405.19	8.13% 438.12	0.39% 439.82	-8.42% 402.8	-0.66% 400.13	-2.86% 388.68	14.62%	94.73
2024	-4.62% 370.71	-20.71% 293.93	-1.12% 290.63	-11.94% 255.94	12.18% 287.12	4.12% 298.96	27.01% 379.72	-8.47% 347.54	-6.75% 324.08	1.09% 327.61	21.17% 396.97	-13.65% 342.77	-11.81%	103.56
2025	0.79% 345.49	5.23% 363.57	1.36% 368.53	6.33% 391.86	1.13% 396.27	3.16% 408.81	-34.11% 269.36	-1.40% 265.58	3.59% 275.11	-15.00% 233.84	-14.42% 200.12	4.31% 208.75	-39.10%	113.21
2026	-1.26% 206.12	13.83% 234.63	-7.99% 215.88	-23.49% 165.17	-12.79% 144.05	-1.28% 142.21	-10.06% 127.91						-38.73%	123.76

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

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
14 Jul 2026	127.91	129.89	132.63	127.78	-3.46	-2.63%
13 Jul 2026	131.37	132.65	136.00	131.03	0.64	0.49%
10 Jul 2026	130.73	136.26	136.28	129.17	-3.62	-2.69%
09 Jul 2026	134.35	130.76	135.48	130.24	0.81	0.61%
08 Jul 2026	133.54	134.86	139.41	132.70	-4.48	-3.25%
07 Jul 2026	138.02	137.20	142.89	136.29	2.58	1.90%
06 Jul 2026	135.44	137.84	138.51	132.62	-1.76	-1.28%
02 Jul 2026	137.20	140.67	142.00	132.36	-2.64	-1.89%
01 Jul 2026	139.84	144.09	145.55	139.65	-2.37	-1.67%
30 Jun 2026	142.21	144.47	145.05	138.83	-3.96	-2.71%
29 Jun 2026	146.17	168.11	168.11	143.32	12.53	9.38%
26 Jun 2026	133.64	130.37	136.86	130.37	3.99	3.08%
25 Jun 2026	129.65	130.87	132.25	129.33	-1.77	-1.35%
24 Jun 2026	131.42	132.50	133.42	128.98	-0.33	-0.25%
23 Jun 2026	131.75	126.15	132.07	124.80	6.21	4.95%
22 Jun 2026	125.54	125.27	128.77	124.05	-0.69	-0.55%
18 Jun 2026	126.23	131.00	132.01	126.00	-5.77	-4.37%
17 Jun 2026	132.00	141.21	141.72	131.28	-9.78	-6.90%
16 Jun 2026	141.78	144.50	145.60	140.73	-1.93	-1.34%
15 Jun 2026	143.71	145.87	147.85	141.20	-2.11	-1.45%
12 Jun 2026	145.82	138.87	146.01	138.00	6.68	4.80%
11 Jun 2026	139.14	137.67	139.79	133.71	1.35	0.98%
10 Jun 2026	137.79	136.18	140.00	132.50	2.42	1.79%
09 Jun 2026	135.37	131.63	135.77	130.71	3.17	2.40%
08 Jun 2026	132.20	129.88	132.67	127.50	0.08	0.06%
05 Jun 2026	132.12	130.96	134.35	127.82	3.07	2.38%
04 Jun 2026	129.05	131.56	132.94	126.70	0.04	0.03%
03 Jun 2026	129.01	138.83	139.95	128.80	-11.26	-8.03%
02 Jun 2026	140.27	142.77	142.77	139.40	-2.33	-1.63%
01 Jun 2026	142.60	143.40	146.17	141.00	-1.45	-1.01%
29 May 2026	144.05	145.79	145.80	140.90	-3.21	-2.18%
28 May 2026	147.26	146.07	148.77	144.98	0.08	0.05%
27 May 2026	147.18	145.79	150.18	145.35	3.18	2.21%
26 May 2026	144.00	144.86	147.71	142.68	-1.15	-0.79%
22 May 2026	145.15	150.00	150.54	142.48	-3.75	-2.52%
21 May 2026	148.90	144.54	149.14	141.86	4.29	2.97%
20 May 2026	144.61	142.42	146.85	141.10	2.11	1.48%
19 May 2026	142.50	143.08	146.42	140.18	1.29	0.91%
18 May 2026	141.21	139.99	148.23	139.97	0.88	0.63%
15 May 2026	140.33	148.00	148.75	136.63	-7.67	-5.18%
14 May 2026	148.00	144.20	155.37	144.00	4.94	3.45%
13 May 2026	143.06	146.42	146.82	141.77	-4.86	-3.29%
12 May 2026	147.92	149.82	150.46	146.00	0.13	0.09%
11 May 2026	147.79	153.75	154.02	146.46	-7.07	-4.57%
08 May 2026	154.86	160.00	161.50	154.70	-5.38	-3.36%
07 May 2026	160.24	156.00	163.20	156.00	3.72	2.38%
06 May 2026	156.52	158.60	162.00	156.14	-1.71	-1.08%
05 May 2026	158.23	165.33	165.34	157.26	-7.11	-4.30%
04 May 2026	165.34	171.85	175.05	165.15	-6.40	-3.73%
01 May 2026	171.74	166.42	174.30	166.01	6.57	3.98%
30 Apr 2026	165.17	158.75	168.00	158.00	6.52	4.11%
29 Apr 2026	158.65	174.40	174.79	158.42	-14.46	-8.35%
28 Apr 2026	173.11	176.02	178.55	170.77	-1.50	-0.86%
27 Apr 2026	174.61	178.91	184.00	171.97	-5.52	-3.06%
24 Apr 2026	180.13	233.00	234.71	178.00	-61.65	-25.50%
23 Apr 2026	241.78	249.35	254.11	241.41	-0.71	-0.29%
22 Apr 2026	242.49	242.29	245.82	241.39	0.54	0.22%
21 Apr 2026	241.95	246.02	248.66	241.35	-2.74	-1.12%
20 Apr 2026	244.69	236.77	249.32	236.70	8.07	3.41%
17 Apr 2026	236.62	236.00	241.50	234.23	0.65	0.28%
16 Apr 2026	235.97	220.70	235.99	220.09	15.68	7.12%
15 Apr 2026	220.29	216.04	223.85	215.00	4.72	2.19%
14 Apr 2026	215.57	224.76	227.30	215.01	-10.73	-4.74%
13 Apr 2026	226.30	218.59	227.73	216.00	7.48	3.42%
10 Apr 2026	218.82	224.66	226.00	218.11	-4.41	-1.98%
09 Apr 2026	223.23	221.21	225.41	217.78	1.60	0.72%
08 Apr 2026	221.63	226.66	226.79	219.65	-2.17	-0.97%
07 Apr 2026	223.80	220.23	224.92	216.76	3.82	1.74%
06 Apr 2026	219.98	219.50	224.41	217.29	0.19	0.09%
02 Apr 2026	219.79	216.46	221.32	211.61	3.52	1.63%
01 Apr 2026	216.27	213.17	217.50	208.52	0.39	0.18%
31 Mar 2026	215.88	221.65	224.74	211.44	-5.06	-2.29%
30 Mar 2026	220.94	219.51	224.94	217.53	1.80	0.82%
27 Mar 2026	219.14	218.51	220.39	214.43	0.63	0.29%
26 Mar 2026	218.51	218.70	221.76	215.30	-0.40	-0.18%
25 Mar 2026	218.91	219.73	222.61	212.96	1.31	0.60%
24 Mar 2026	217.60	215.67	220.87	215.50	0.99	0.46%
23 Mar 2026	216.61	217.08	219.22	212.37	3.60	1.69%
20 Mar 2026	213.01	210.66	216.44	209.00	1.38	0.65%
19 Mar 2026	211.63	209.17	216.11	208.35	2.63	1.26%
18 Mar 2026	209.00	220.04	221.76	208.33	-13.52	-6.08%
17 Mar 2026	222.52	220.18	227.29	220.07	4.87	2.24%
16 Mar 2026	217.65	219.00	220.23	214.90	-0.54	-0.25%
13 Mar 2026	218.19	217.60	218.86	215.18	3.11	1.45%
12 Mar 2026	215.08	222.76	227.50	214.91	-9.28	-4.14%
11 Mar 2026	224.36	219.33	228.10	219.11	5.03	2.29%
10 Mar 2026	219.33	222.23	222.78	216.92	-3.48	-1.56%
09 Mar 2026	222.81	229.24	229.72	221.53	-9.43	-4.06%
06 Mar 2026	232.24	228.87	234.55	227.50	2.30	1.00%
05 Mar 2026	229.94	229.96	236.60	228.97	-2.06	-0.89%
04 Mar 2026	232.00	229.29	232.97	226.02	2.59	1.13%
03 Mar 2026	229.41	225.99	233.73	225.99	-3.39	-1.46%
02 Mar 2026	232.80	231.46	234.79	227.32	-1.83	-0.78%
27 Feb 2026	234.63	228.33	237.83	225.69	6.25	2.74%
26 Feb 2026	228.38	226.48	230.43	226.22	2.63	1.17%
25 Feb 2026	225.75	231.64	233.43	225.00	-6.10	-2.63%
24 Feb 2026	231.85	227.52	234.27	226.19	4.33	1.90%
23 Feb 2026	227.52	229.35	232.05	223.00	-2.64	-1.15%
20 Feb 2026	230.16	231.95	233.72	226.15	-1.38	-0.60%
19 Feb 2026	231.54	238.05	241.22	230.36	-7.60	-3.18%
18 Feb 2026	239.14	236.48	241.15	236.03	2.13	0.90%
17 Feb 2026	237.01	238.54	241.12	234.27	-2.08	-0.87%
13 Feb 2026	239.09	238.98	242.04	236.55	1.01	0.42%
12 Feb 2026	238.08	242.82	243.89	234.95	-2.99	-1.24%
11 Feb 2026	241.07	247.17	248.99	239.45	-7.12	-2.87%
10 Feb 2026	248.19	240.21	249.24	238.78	9.94	4.17%
09 Feb 2026	238.25	231.14	238.65	227.00	7.11	3.08%
06 Feb 2026	231.14	223.53	231.49	223.53	7.61	3.40%
05 Feb 2026	223.53	223.12	226.03	219.60	-0.65	-0.29%
04 Feb 2026	224.18	215.56	227.33	214.82	11.44	5.38%
03 Feb 2026	212.74	209.92	217.60	208.35	-0.87	-0.41%
02 Feb 2026	213.61	208.84	216.10	204.00	7.49	3.63%
30 Jan 2026	206.12	204.12	214.84	199.13	14.60	7.62%
29 Jan 2026	191.52	180.96	192.19	180.38	8.71	4.76%
28 Jan 2026	182.81	183.18	188.71	182.04	-0.18	-0.10%
27 Jan 2026	182.99	192.33	192.79	182.54	-10.80	-5.57%
26 Jan 2026	193.79	191.90	194.73	190.68	2.10	1.10%
23 Jan 2026	191.69	191.81	192.19	188.33	-0.98	-0.51%
22 Jan 2026	192.67	188.81	194.53	187.69	5.30	2.83%
21 Jan 2026	187.37	184.38	189.04	183.75	3.17	1.72%
20 Jan 2026	184.20	186.50	189.68	183.98	-5.56	-2.93%
16 Jan 2026	189.76	194.65	195.68	187.85	-4.85	-2.49%
15 Jan 2026	194.61	201.45	202.00	194.06	-7.73	-3.82%
14 Jan 2026	202.34	197.67	204.63	196.24	4.45	2.25%
13 Jan 2026	197.89	203.97	205.21	197.45	-8.78	-4.25%
12 Jan 2026	206.67	208.81	211.15	205.45	-3.92	-1.86%
09 Jan 2026	210.59	210.15	212.34	202.56	0.88	0.42%
08 Jan 2026	209.71	204.05	212.95	202.18	3.35	1.62%
07 Jan 2026	206.36	211.55	213.44	206.10	-4.26	-2.02%
06 Jan 2026	210.62	210.00	211.15	206.99	0.61	0.29%
05 Jan 2026	210.01	209.91	215.10	208.10	0.73	0.35%
02 Jan 2026	209.28	209.45	215.65	207.72	0.53	0.25%
31 Dec 2025	208.75	209.58	209.89	208.07	-0.85	-0.41%
30 Dec 2025	209.60	207.93	211.01	207.88	0.56	0.27%
29 Dec 2025	209.04	207.05	209.59	206.78	1.88	0.91%
26 Dec 2025	207.16	207.57	209.24	206.18	-1.30	-0.62%
24 Dec 2025	208.46	205.78	208.66	205.00	3.18	1.55%
23 Dec 2025	205.28	206.26	207.13	203.98	-0.74	-0.36%
22 Dec 2025	206.02	205.31	209.60	205.01	1.02	0.50%
19 Dec 2025	205.00	206.44	208.96	204.20	-1.50	-0.73%
18 Dec 2025	206.50	209.66	213.80	206.40	-3.16	-1.51%
17 Dec 2025	209.66	209.43	212.16	209.38	-1.63	-0.77%
16 Dec 2025	211.29	210.32	213.46	208.44	1.77	0.84%
15 Dec 2025	209.52	206.17	210.37	205.00	2.92	1.41%
12 Dec 2025	206.60	212.47	214.63	206.11	-5.46	-2.57%
11 Dec 2025	212.06	214.67	215.97	209.30	-1.23	-0.58%
10 Dec 2025	213.29	204.60	215.77	204.18	8.16	3.98%
09 Dec 2025	205.13	204.17	206.64	203.04	0.48	0.23%
08 Dec 2025	204.65	205.29	205.98	201.60	-0.45	-0.22%
05 Dec 2025	205.10	200.00	207.79	199.65	5.12	2.56%
04 Dec 2025	199.98	199.95	201.37	196.34	0.02	0.01%
03 Dec 2025	199.96	196.69	201.66	196.00	2.24	1.13%
02 Dec 2025	197.72	197.82	198.30	194.02	0.78	0.40%
01 Dec 2025	196.94	199.50	202.28	195.71	-3.18	-1.59%
28 Nov 2025	200.12	200.15	203.31	198.84	0.31	0.16%
26 Nov 2025	199.81	200.44	200.76	198.64	-0.95	-0.47%
25 Nov 2025	200.76	199.08	204.69	198.64	1.68	0.84%
24 Nov 2025	199.08	200.93	204.82	198.33	-3.92	-1.93%
21 Nov 2025	203.00	195.01	203.25	194.11	8.29	4.26%
20 Nov 2025	194.71	195.73	198.99	193.00	0.49	0.25%
19 Nov 2025	194.22	199.02	200.62	193.49	-6.47	-3.22%
18 Nov 2025	200.69	202.11	203.80	199.48	-1.15	-0.57%
17 Nov 2025	201.84	202.81	208.19	201.00	-1.26	-0.62%
14 Nov 2025	203.10	204.22	205.05	199.31	-1.70	-0.83%
13 Nov 2025	204.80	212.61	213.03	204.45	-8.27	-3.88%
12 Nov 2025	213.07	208.62	214.53	207.75	3.85	1.84%
11 Nov 2025	209.22	212.11	212.69	208.37	-1.23	-0.58%
10 Nov 2025	210.45	220.87	220.87	209.91	-9.41	-4.28%
07 Nov 2025	219.86	217.43	220.17	213.50	2.00	0.92%
06 Nov 2025	217.86	225.14	226.65	215.76	-7.29	-3.24%
05 Nov 2025	225.15	222.06	226.61	220.26	4.24	1.92%
04 Nov 2025	220.91	222.91	223.07	217.48	-1.29	-0.58%
03 Nov 2025	222.20	231.31	232.15	214.83	-11.64	-4.98%
31 Oct 2025	233.84	218.00	234.62	215.93	2.92	1.26%
30 Oct 2025	230.92	225.00	243.60	224.28	-10.64	-4.40%
29 Oct 2025	241.56	245.53	247.87	238.62	-7.32	-2.94%
28 Oct 2025	248.88	245.00	249.84	242.81	3.44	1.40%
27 Oct 2025	245.44	244.77	247.66	243.44	1.24	0.51%
24 Oct 2025	244.20	246.22	247.76	244.00	0.28	0.11%
23 Oct 2025	243.92	246.11	246.59	243.61	-1.02	-0.42%
22 Oct 2025	244.94	252.68	252.68	244.19	-7.58	-3.00%
21 Oct 2025	252.52	251.37	255.00	249.17	1.01	0.40%
20 Oct 2025	251.51	254.41	254.41	248.17	-1.65	-0.65%
17 Oct 2025	253.16	254.60	256.60	251.23	-2.18	-0.85%
16 Oct 2025	255.34	265.04	265.79	252.59	-9.22	-3.49%
15 Oct 2025	264.56	266.77	268.47	263.68	-1.69	-0.63%
14 Oct 2025	266.25	258.99	268.77	258.88	7.52	2.91%
13 Oct 2025	258.73	259.49	264.12	258.20	-0.76	-0.29%
10 Oct 2025	259.49	264.97	269.68	259.16	-5.51	-2.08%
09 Oct 2025	265.00	273.91	275.58	264.56	-9.37	-3.42%
08 Oct 2025	274.37	277.63	278.10	271.85	-2.11	-0.76%
07 Oct 2025	276.48	282.01	284.60	274.90	-6.26	-2.21%
06 Oct 2025	282.74	281.85	283.52	276.67	2.73	0.97%
03 Oct 2025	280.01	270.31	281.27	270.31	10.40	3.86%
02 Oct 2025	269.61	275.04	276.85	269.21	-5.49	-2.00%
01 Oct 2025	275.10	275.32	276.58	270.99	-0.01	0.00%
30 Sep 2025	275.11	276.55	285.82	274.96	-1.01	-0.37%
29 Sep 2025	276.12	274.75	279.11	272.06	2.72	0.99%
26 Sep 2025	273.40	272.86	278.25	271.69	2.83	1.05%
25 Sep 2025	270.57	262.48	271.15	260.10	7.18	2.73%
24 Sep 2025	263.39	266.30	267.20	261.47	-3.65	-1.37%
23 Sep 2025	267.04	266.15	275.45	265.65	0.91	0.34%
22 Sep 2025	266.13	262.50	266.52	260.00	3.58	1.36%
19 Sep 2025	262.55	263.10	264.50	260.00	0.38	0.14%
18 Sep 2025	262.17	266.71	268.61	261.35	-5.85	-2.18%
17 Sep 2025	268.02	261.57	274.64	261.40	6.94	2.66%
16 Sep 2025	261.08	260.21	262.77	258.25	0.36	0.14%
15 Sep 2025	260.72	264.66	266.76	259.05	-2.68	-1.02%
12 Sep 2025	263.40	264.00	266.13	256.11	-0.52	-0.20%
11 Sep 2025	263.92	262.00	264.50	258.48	0.92	0.35%
10 Sep 2025	263.00	263.16	265.96	260.29	-0.35	-0.13%
09 Sep 2025	263.35	262.65	264.19	259.02	-0.53	-0.20%
08 Sep 2025	263.88	255.44	264.12	251.80	2.38	0.91%
05 Sep 2025	261.50	259.34	266.57	259.05	1.99	0.77%
04 Sep 2025	259.51	261.79	267.60	255.33	-1.71	-0.65%
03 Sep 2025	261.22	263.70	265.08	258.36	-3.20	-1.21%
02 Sep 2025	264.42	262.50	266.50	261.58	-1.16	-0.44%
29 Aug 2025	265.58	263.12	265.88	262.50	1.95	0.74%
28 Aug 2025	263.63	269.15	269.16	262.86	-5.52	-2.05%
27 Aug 2025	269.15	265.13	269.93	264.78	2.48	0.93%
26 Aug 2025	266.67	272.09	272.80	264.38	-6.77	-2.48%
25 Aug 2025	273.44	275.42	276.69	272.81	-4.14	-1.49%
22 Aug 2025	277.58	270.12	282.60	269.58	9.60	3.58%
21 Aug 2025	267.98	265.56	268.87	264.22	1.36	0.51%
20 Aug 2025	266.62	268.09	269.24	265.19	-0.39	-0.15%
19 Aug 2025	267.01	266.81	271.03	264.75	0.20	0.07%
18 Aug 2025	266.81	268.06	268.98	265.51	-0.99	-0.37%
15 Aug 2025	267.80	264.84	268.15	263.63	4.60	1.75%
14 Aug 2025	263.20	266.02	267.26	259.15	-5.80	-2.16%
13 Aug 2025	269.00	261.68	270.20	261.37	5.90	2.24%
12 Aug 2025	263.10	259.96	265.17	259.38	4.33	1.67%
11 Aug 2025	258.77	257.29	262.81	254.67	2.20	0.86%
08 Aug 2025	256.57	258.90	260.70	256.03	-2.21	-0.85%
07 Aug 2025	258.78	262.61	264.49	257.06	-3.26	-1.24%
06 Aug 2025	262.04	265.83	268.15	260.82	-3.94	-1.48%
05 Aug 2025	265.98	261.75	268.58	261.74	4.23	1.62%
04 Aug 2025	261.75	265.62	268.67	260.76	-2.94	-1.11%
01 Aug 2025	264.69	270.53	271.66	263.56	-4.67	-1.73%
31 Jul 2025	269.36	278.56	283.48	268.58	-10.53	-3.76%
30 Jul 2025	279.89	280.45	285.96	274.00	-0.79	-0.28%
29 Jul 2025	280.68	297.37	298.21	280.11	-17.59	-5.90%
28 Jul 2025	298.27	309.01	309.40	296.37	-11.48	-3.71%
25 Jul 2025	309.75	329.00	335.52	307.34	-70.25	-18.49%
24 Jul 2025	380.00	397.88	398.74	379.08	-18.11	-4.55%
23 Jul 2025	398.11	395.30	402.15	393.23	2.26	0.57%
22 Jul 2025	395.85	389.08	399.35	389.08	6.96	1.79%
21 Jul 2025	388.89	386.08	389.87	384.03	6.81	1.78%
18 Jul 2025	382.08	385.18	385.96	378.77	-1.48	-0.39%
17 Jul 2025	383.56	380.00	387.73	378.00	3.94	1.04%
16 Jul 2025	379.62	385.89	387.99	377.99	-3.71	-0.97%

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	2026-03-31
Beginning Cash Position		601000000.0	645000000.0	709000000.0	642000000.0	506000000.0	866000000.0
Capital Expenditure		-9376000000.0	-11115000000.0	-11269000000.0	-10898000000.0	-11659000000.0	-11919000000.0
Capital Expenditure Reported	80000000.0	553000000.0	172000000.0	1096000000.0
Cash Flow From Continuing Financing Activities		-5767000000.0	-3242000000.0	-3979000000.0	-4751000000.0	-4365000000.0	-4599000000.0
Cash Flow From Continuing Investing Activities		-9114000000.0	-11127000000.0	-10654000000.0	-10443000000.0	-11620000000.0	-11790000000.0
Cash Flow From Continuing Operating Activities		14925000000.0	14433000000.0	14430000000.0	15201000000.0	16077000000.0	16145000000.0
Change In Account Payable		148000000.0	169000000.0	-310000000.0	231000000.0	280000000.0	-44000000.0
Change In Payable		148000000.0	169000000.0	-310000000.0	231000000.0	280000000.0	-44000000.0
Change In Payables And Accrued Expense		148000000.0	169000000.0	-310000000.0	231000000.0	280000000.0	-44000000.0
Change In Prepaid Assets		-202000000.0	-572000000.0	-609000000.0	-513000000.0	-517000000.0	-275000000.0
Change In Receivables		-342000000.0	-44000000.0	-129000000.0	-382000000.0	-416000000.0	-363000000.0
Change In Working Capital		-396000000.0	-447000000.0	-1048000000.0	-664000000.0	-653000000.0	-682000000.0
Changes In Account Receivables		-342000000.0	-44000000.0	-129000000.0	-382000000.0	-416000000.0	-363000000.0
Changes In Cash		44000000.0	64000000.0	-203000000.0	7000000.0	92000000.0	-244000000.0
Common Stock Issuance	0.0	0.0
Common Stock Payments		-10277000000.0	-3215000000.0	-1213000000.0	-2589000000.0	-5132000000.0	-5356000000.0
Deferred Income Tax		87000000.0	-80000000.0	-87000000.0	-154000000.0	1013000000.0	1254000000.0
Deferred Tax		87000000.0	-80000000.0	-87000000.0	-154000000.0	1013000000.0	1254000000.0
Depreciation Amortization Depletion		8903000000.0	8696000000.0	8673000000.0	8670000000.0	8711000000.0	8741000000.0
Depreciation And Amortization		8903000000.0	8696000000.0	8673000000.0	8670000000.0	8711000000.0	8741000000.0
End Cash Position		645000000.0	709000000.0	506000000.0	649000000.0	598000000.0	622000000.0
Financing Cash Flow		-5767000000.0	-3242000000.0	-3979000000.0	-4751000000.0	-4365000000.0	-4599000000.0
Free Cash Flow		5549000000.0	3318000000.0	3161000000.0	4303000000.0	4418000000.0	4226000000.0
Income Tax Paid Supplemental Data	157000000.0	1321000000.0	1470000000.0	1581000000.0	1647000000.0
Interest Paid Supplemental Data		4509000000.0	5020000000.0	5334000000.0	5175000000.0	4983000000.0	5055000000.0
Investing Cash Flow		-9114000000.0	-11127000000.0	-10654000000.0	-10443000000.0	-11620000000.0	-11790000000.0
Issuance Of Capital Stock	0.0	0.0
Issuance Of Debt		25643000000.0	22062000000.0	26967000000.0	16697000000.0	15860000000.0	21710000000.0
Long Term Debt Issuance		25643000000.0	22062000000.0	26967000000.0	16697000000.0	15860000000.0	21710000000.0
Long Term Debt Payments		-19311000000.0	-21938000000.0	-29660000000.0	-18669000000.0	-14797000000.0	-20687000000.0
Net Common Stock Issuance		-10277000000.0	-3215000000.0	-1213000000.0	-2589000000.0	-5132000000.0	-5356000000.0
Net Income From Continuing Operations		5849000000.0	5261000000.0	5853000000.0	6054000000.0	5766000000.0	5720000000.0
Net Intangibles Purchase And Sale	0.0	0.0
Net Investment Properties Purchase And Sale	-128000000.0
Net Issuance Payments Of Debt		6332000000.0	124000000.0	-2693000000.0	-1972000000.0	1063000000.0	1023000000.0
Net Long Term Debt Issuance		6332000000.0	124000000.0	-2693000000.0	-1972000000.0	1063000000.0	1023000000.0
Net Other Financing Charges		-1827000000.0	-173000000.0	-105000000.0	-239000000.0	-316000000.0	-271000000.0
Net Other Investing Changes		262000000.0	-12000000.0	615000000.0	455000000.0	39000000.0	129000000.0
Net PPEPurchase And Sale		-9376000000.0	-11115000000.0	-11269000000.0	-10898000000.0	-11659000000.0	-12115000000.0
Operating Cash Flow		14925000000.0	14433000000.0	14430000000.0	15201000000.0	16077000000.0	16145000000.0
Other Non Cash Items		12000000.0	311000000.0	388000000.0	632000000.0	567000000.0	458000000.0
Proceeds From Stock Option Exercised		5000000.0	22000000.0	32000000.0	49000000.0	20000000.0	5000000.0
Purchase Of Intangibles	0.0	0.0
Purchase Of Investment Properties	-128000000.0
Purchase Of PPE		-9376000000.0	-11115000000.0	-11269000000.0	-10898000000.0	-11659000000.0	-12115000000.0
Repayment Of Debt		-19311000000.0	-21938000000.0	-29660000000.0	-18669000000.0	-14797000000.0	-20687000000.0
Repurchase Of Capital Stock		-10277000000.0	-3215000000.0	-1213000000.0	-2589000000.0	-5132000000.0	-5356000000.0
Stock Based Compensation		470000000.0	692000000.0	651000000.0	663000000.0	673000000.0	654000000.0

Holidays

Historical Data

- CAGR 9.32%

Data Source: Yahoo

Performance

historical chart

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