- Sensexindia.in

Historical Data

- CAGR 17.10%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2003	-2.63% 8.5	1.29% 8.61	11.85% 9.63	17.45% 11.31	8.75% 12.3	13.25% 13.93	5.74% 14.73	-4.41% 14.08	-2.27% 13.76	-1.24% 13.59	0.74% 13.69	5.70% 14.47	65.75%	8.50
2004	20.80% 17.48	6.69% 18.65	3.75% 19.35	21.24% 23.46	10.14% 25.84	11.73% 28.87	-13.06% 25.1	6.10% 26.63	21.14% 32.26	8.96% 35.15	11.35% 39.14	16.86% 45.74	216.10%	9.95
2005	-6.21% 42.9	-3.68% 41.32	-6.07% 38.81	0.75% 39.1	10.59% 43.24	36.68% 59.1	1.88% 60.21	-7.79% 55.52	21.51% 67.46	8.26% 73.03	-3.01% 70.83	3.77% 73.5	60.69%	11.65
2006	15.17% 84.65	0.56% 85.12	5.15% 89.5	2.35% 91.6	-3.65% 88.26	11.30% 98.23	-6.10% 92.24	-4.60% 88	8.69% 95.65	4.76% 100.2	6.91% 107.12	-4.83% 101.95	38.71%	13.64
2007	10.51% 112.66	-4.29% 107.83	-1.24% 106.49	-2.95% 103.35	2.76% 106.2	0.63% 106.87	3.40% 110.5	0.42% 110.96	5.87% 117.47	13.43% 133.25	-1.15% 131.72	4.16% 137.2	34.58%	15.97
2008	-10.00% 123.48	-16.86% 102.66	-8.61% 93.82	-2.48% 91.49	-5.94% 86.06	-10.95% 76.64	-6.02% 72.03	-6.87% 67.08	10.76% 74.3	-24.05% 56.43	-24.88% 42.39	-1.82% 41.62	-69.66%	18.70
2009	-16.43% 34.78	4.89% 36.48	35.09% 49.28	-10.17% 44.27	45.31% 64.33	-3.28% 62.22	-10.37% 55.77	4.38% 58.21	5.89% 61.64	-1.82% 60.52	8.48% 65.65	2.35% 67.19	61.44%	21.90
2010	-14.63% 57.36	5.20% 60.34	4.77% 63.22	4.16% 65.85	-3.83% 63.33	-11.08% 56.31	-0.98% 55.76	-10.99% 49.63	4.96% 52.09	11.21% 57.93	-0.55% 57.61	11.70% 64.35	-4.23%	25.64
2011	-4.10% 61.71	0.89% 62.26	-3.13% 60.31	-1.92% 59.15	-3.38% 57.15	2.05% 58.32	-0.82% 57.84	-7.64% 53.42	-7.75% 49.28	11.83% 55.11	-9.53% 49.86	-2.27% 48.73	-24.27%	30.02
2012	-1.70% 47.9	20.88% 57.9	-0.05% 57.87	-8.14% 53.16	-3.10% 51.51	4.10% 53.62	-2.82% 52.11	5.35% 54.9	4.35% 57.29	-2.37% 55.93	-1.18% 55.27	-8.32% 50.67	3.98%	35.15
2013	14.15% 57.84	3.16% 59.67	2.92% 61.41	-0.90% 60.86	11.62% 67.93	11.81% 75.95	-2.49% 74.06	-3.98% 71.11	3.90% 73.88	0.45% 74.21	10.43% 81.95	-4.26% 78.46	54.85%	41.16
2014	-4.72% 74.76	-1.26% 73.82	0.27% 74.02	-4.90% 70.39	2.29% 72	-1.46% 70.95	4.21% 73.94	3.53% 76.55	4.45% 79.96	4.81% 83.81	0.99% 84.64	4.74% 88.65	12.99%	48.20
2015	-3.78% 85.3	12.46% 95.93	-1.27% 94.71	-4.01% 90.91	3.62% 94.2	-1.21% 93.06	3.20% 96.04	-1.67% 94.44	-1.80% 92.74	1.87% 94.47	3.37% 97.65	-7.22% 90.6	2.20%	56.44
2016	-0.83% 89.85	1.77% 91.44	5.04% 96.05	-4.31% 91.91	6.51% 97.89	-0.50% 97.4	4.97% 102.24	5.98% 108.35	-3.53% 104.52	-4.23% 100.1	12.80% 112.91	2.16% 115.35	27.32%	66.09
2017	4.97% 121.08	0.31% 121.46	-2.19% 118.8	-2.20% 116.19	0.95% 117.29	6.78% 125.24	-2.09% 122.62	2.59% 125.8	7.85% 135.68	1.10% 137.17	9.02% 149.54	-2.33% 146.05	26.61%	77.39
2018	5.09% 153.48	8.26% 166.16	-2.66% 161.74	-2.51% 157.68	3.31% 162.9	0.63% 163.92	-2.93% 159.12	9.81% 174.73	-2.59% 170.21	7.66% 183.24	3.73% 190.08	-1.03% 188.12	28.81%	90.62
2019	-3.10% 182.28	-0.20% 181.91	-9.53% 164.58	8.70% 178.9	7.39% 192.12	1.04% 194.11	0.16% 194.42	11.76% 217.29	-2.74% 211.34	-2.65% 205.75	-1.47% 202.73	-0.99% 200.72	6.70%	106.12
2020	8.17% 217.11	-8.42% 198.82	-13.03% 172.91	3.07% 178.21	2.46% 182.6	-10.99% 162.54	2.24% 166.18	5.83% 175.87	-4.87% 167.31	-9.92% 150.72	16.13% 175.03	4.01% 182.05	-9.30%	124.27
2021	-0.17% 181.74	9.88% 199.7	2.27% 204.23	-1.10% 201.99	8.30% 218.76	-2.78% 212.68	-0.26% 212.13	-4.91% 201.72	-4.13% 193.38	14.05% 220.55	-0.01% 220.52	3.60% 228.46	25.49%	145.52
2022	0.46% 229.5	3.06% 236.53	0.56% 237.86	-7.79% 219.34	-9.35% 198.83	2.95% 204.7	-2.55% 199.48	-1.94% 195.61	-9.45% 177.13	-2.16% 173.3	1.85% 176.5	-4.73% 168.16	-26.39%	170.40
2023	5.05% 176.66	4.92% 185.36	3.32% 191.52	-3.00% 185.77	-3.78% 178.75	3.66% 185.29	7.38% 198.96	1.87% 202.68	-1.21% 200.22	6.61% 213.46	2.30% 218.36	-3.55% 210.6	25.24%	199.54
2024	-2.26% 205.84	7.05% 220.35	-2.30% 215.29	-2.62% 209.64	-3.18% 202.98	-3.14% 196.6	-1.47% 193.71	11.37% 215.74	2.28% 220.65	2.13% 225.36	5.61% 238	-2.42% 232.23	10.27%	233.66
2025	1.85% 236.52	7.29% 253.77	4.54% 265.29	4.44% 277.08	4.30% 289	-4.63% 275.62	0.97% 278.28	-4.23% 266.51	1.38% 270.19	-1.74% 265.49	6.02% 281.46	-2.98% 273.08	17.59%	273.62
2026	5.85% 289.06	10.53% 319.5	1.76% 325.13										19.06%	320.41

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	1.25	12 Dec 2025
Cash Dividend	1.10	09 Mar 2023
Cash Dividend	4.50	27 Dec 2022
Cash Dividend	1.00	08 Dec 2022
Cash Dividend	1.00	08 Sep 2022
Cash Dividend	1.00	09 Jun 2022
Cash Dividend	1.00	09 Mar 2022
Cash Dividend	3.25	27 Dec 2021
Cash Dividend	0.90	09 Dec 2021
Cash Dividend	0.90	09 Sep 2021
Cash Dividend	0.90	09 Jun 2021
Cash Dividend	0.90	09 Mar 2021
Cash Dividend	2.50	24 Dec 2020
Cash Dividend	0.85	09 Dec 2020
Cash Dividend	0.85	09 Sep 2020
Cash Dividend	0.85	09 Jun 2020
Cash Dividend	0.85	09 Mar 2020
Cash Dividend	2.50	26 Dec 2019
Cash Dividend	0.75	09 Dec 2019
Cash Dividend	0.75	09 Sep 2019
Cash Dividend	0.75	07 Jun 2019
Cash Dividend	0.75	07 Mar 2019
Cash Dividend	1.75	27 Dec 2018
Cash Dividend	0.70	07 Dec 2018
Cash Dividend	0.70	07 Sep 2018
Cash Dividend	0.70	07 Jun 2018
Cash Dividend	0.70	08 Mar 2018
Cash Dividend	3.50	27 Dec 2017
Cash Dividend	0.66	07 Dec 2017
Cash Dividend	0.66	07 Sep 2017
Cash Dividend	0.66	07 Jun 2017
Cash Dividend	0.66	08 Mar 2017
Cash Dividend	3.25	23 Dec 2016
Cash Dividend	0.60	07 Dec 2016
Cash Dividend	0.60	07 Sep 2016
Cash Dividend	0.60	08 Jun 2016
Cash Dividend	0.60	08 Mar 2016
Cash Dividend	2.90	23 Dec 2015
Cash Dividend	0.50	08 Dec 2015
Cash Dividend	0.50	08 Sep 2015
Cash Dividend	0.50	08 Jun 2015
Cash Dividend	0.50	06 Mar 2015
Cash Dividend	2.00	24 Dec 2014
Cash Dividend	0.47	08 Dec 2014
Cash Dividend	0.47	08 Sep 2014
Cash Dividend	0.47	06 Jun 2014
Cash Dividend	0.47	06 Mar 2014
Cash Dividend	2.60	24 Dec 2013
Cash Dividend	0.45	06 Dec 2013
Cash Dividend	0.45	06 Sep 2013
Cash Dividend	0.45	06 Jun 2013
Cash Dividend	0.45	06 Mar 2013
Cash Dividend	1.30	13 Dec 2012
Cash Dividend	0.45	06 Dec 2012
Cash Dividend	0.45	06 Sep 2012
Cash Dividend	0.45	06 Jun 2012
Cash Dividend	1.05	07 Mar 2012
Cash Dividend	0.28	15 Dec 2011
Cash Dividend	0.28	07 Sep 2011
Cash Dividend	0.28	16 Jun 2011
Cash Dividend	0.28	08 Mar 2011
Cash Dividend	0.23	08 Dec 2010
Cash Dividend	0.23	08 Sep 2010
Cash Dividend	0.23	08 Jun 2010
Cash Dividend	0.23	08 Mar 2010
Cash Dividend	0.23	08 Dec 2009
Cash Dividend	0.23	08 Sep 2009
Cash Dividend	0.23	08 Jun 2009
Cash Dividend	0.23	06 Mar 2009
Cash Dividend	0.23	08 Dec 2008
Cash Dividend	1.00	23 Sep 2008
Cash Dividend	0.23	08 Sep 2008
Cash Dividend	0.23	06 Jun 2008
Cash Dividend	0.23	06 Mar 2008
Cash Dividend	0.17	06 Dec 2007
Cash Dividend	0.17	06 Sep 2007
Cash Dividend	0.17	06 Jun 2007
Cash Dividend	0.17	07 Mar 2007
Cash Dividend	0.13	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	0.09	07 Dec 2005
Cash Dividend	0.09	07 Sep 2005
Cash Dividend	0.09	08 Jun 2005
Cash Dividend	0.09	08 Mar 2005
Cash Dividend	0.05	08 Dec 2004
Cash Dividend	0.05	08 Sep 2004
Cash Dividend	0.05	08 Jun 2004
Cash Dividend	0.05	08 Mar 2004
Cash Dividend	0.04	08 Dec 2003
Cash Dividend	0.03	08 Sep 2003
Cash Dividend	0.03	06 Jun 2003
Cash Dividend	0.03	06 Mar 2003

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	5:1	23 Jul 2012

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
03 Mar 2026	325.13	327.55	329.16	324.04	-1.33	-0.41%
02 Mar 2026	326.46	322.07	327.79	321.70	6.96	2.18%
27 Feb 2026	319.50	319.39	321.81	316.64	3.05	0.96%
26 Feb 2026	316.45	310.39	316.79	309.00	9.09	2.96%
25 Feb 2026	307.36	317.65	322.57	306.34	-11.67	-3.66%
24 Feb 2026	319.03	313.44	319.24	313.28	5.03	1.60%
23 Feb 2026	314.00	309.27	314.19	308.87	5.91	1.92%
20 Feb 2026	308.09	303.70	308.32	302.64	4.18	1.38%
19 Feb 2026	303.91	302.53	304.09	300.62	1.36	0.45%
18 Feb 2026	302.55	303.24	304.94	299.48	-0.68	-0.22%
17 Feb 2026	303.23	305.26	308.20	302.10	0.16	0.05%
13 Feb 2026	303.07	303.76	305.42	302.03	1.43	0.47%
12 Feb 2026	301.64	300.72	307.39	295.27	-0.84	-0.28%
11 Feb 2026	302.48	306.56	308.18	301.78	-4.28	-1.40%
10 Feb 2026	306.76	306.53	309.35	302.55	-0.48	-0.16%
09 Feb 2026	307.24	302.27	307.84	301.68	4.97	1.64%
06 Feb 2026	302.27	299.46	302.79	297.66	4.89	1.64%
05 Feb 2026	297.38	297.00	302.20	294.63	2.76	0.94%
04 Feb 2026	294.62	292.41	296.76	286.53	1.55	0.53%
03 Feb 2026	293.07	290.49	296.16	287.43	2.30	0.79%
02 Feb 2026	290.77	289.47	293.78	288.29	1.71	0.59%
30 Jan 2026	289.06	289.80	290.69	286.29	-0.77	-0.27%
29 Jan 2026	289.83	286.86	291.76	286.55	3.78	1.32%
28 Jan 2026	286.05	283.97	286.76	282.72	1.57	0.55%
27 Jan 2026	284.48	283.77	284.90	282.10	0.43	0.15%
26 Jan 2026	284.05	282.72	285.93	282.52	1.31	0.46%
23 Jan 2026	282.74	281.46	283.74	279.77	1.35	0.48%
22 Jan 2026	281.39	279.05	282.76	278.14	2.32	0.83%
21 Jan 2026	279.07	280.19	281.36	276.59	-0.84	-0.30%
20 Jan 2026	279.91	280.01	283.20	278.12	0.41	0.15%
16 Jan 2026	279.50	272.54	280.19	270.87	6.91	2.53%
15 Jan 2026	272.59	274.39	276.45	271.91	-2.64	-0.96%
14 Jan 2026	275.23	270.26	275.36	270.02	6.78	2.53%
13 Jan 2026	268.45	265.09	268.75	262.79	3.47	1.31%
12 Jan 2026	264.98	262.60	268.00	262.60	2.53	0.96%
09 Jan 2026	262.45	266.78	267.36	262.19	-4.19	-1.57%
08 Jan 2026	266.64	266.71	269.77	265.85	-0.21	-0.08%
07 Jan 2026	266.85	268.70	272.28	263.50	-2.30	-0.85%
06 Jan 2026	269.15	273.41	275.00	264.54	-5.91	-2.15%
05 Jan 2026	275.06	267.77	275.50	267.67	5.38	1.99%
02 Jan 2026	269.68	272.25	272.54	268.17	-3.40	-1.25%
31 Dec 2025	273.08	275.70	276.02	272.89	-2.75	-1.00%
30 Dec 2025	275.83	278.22	278.58	275.69	-2.59	-0.93%
29 Dec 2025	278.42	277.43	278.55	276.62	1.69	0.61%
26 Dec 2025	276.73	276.56	277.64	276.00	0.35	0.13%
24 Dec 2025	276.38	274.99	277.00	274.99	0.85	0.31%
23 Dec 2025	275.53	272.53	275.81	271.01	2.33	0.85%
22 Dec 2025	273.20	268.50	273.28	267.95	4.11	1.53%
19 Dec 2025	269.09	265.36	270.44	265.17	3.06	1.15%
18 Dec 2025	266.03	272.98	274.28	265.41	-7.71	-2.82%
17 Dec 2025	273.74	273.35	276.51	272.14	0.79	0.29%
16 Dec 2025	272.95	271.86	273.44	269.61	0.77	0.28%
15 Dec 2025	272.18	272.97	276.52	268.86	-1.37	-0.50%
12 Dec 2025	273.55	272.00	273.77	271.20	1.14	0.42%
11 Dec 2025	272.41	267.34	272.56	267.25	6.08	2.28%
10 Dec 2025	266.33	269.23	271.30	265.25	-3.79	-1.40%
09 Dec 2025	270.12	270.83	273.34	268.82	-0.30	-0.11%
08 Dec 2025	270.42	270.50	271.47	268.50	-0.45	-0.17%
05 Dec 2025	270.87	273.35	273.87	270.10	-2.32	-0.85%
04 Dec 2025	273.19	275.97	276.25	271.62	-1.15	-0.42%
03 Dec 2025	274.34	276.05	279.81	273.12	-3.15	-1.14%
02 Dec 2025	277.49	278.89	280.53	274.99	-1.50	-0.54%
01 Dec 2025	278.99	281.78	282.99	278.13	-2.47	-0.88%
28 Nov 2025	281.46	280.89	283.06	280.66	0.59	0.21%
26 Nov 2025	280.87	278.01	281.97	277.14	3.89	1.40%
25 Nov 2025	276.98	273.01	277.64	273.01	1.30	0.47%
24 Nov 2025	275.68	273.39	276.13	271.04	2.59	0.95%
21 Nov 2025	273.09	277.02	277.52	272.06	-2.13	-0.77%
20 Nov 2025	275.22	272.31	276.19	271.16	2.73	1.00%
19 Nov 2025	272.49	277.92	279.95	269.47	-6.79	-2.43%
18 Nov 2025	279.28	278.55	282.34	277.07	0.15	0.05%
17 Nov 2025	279.13	285.48	286.33	278.10	-5.91	-2.07%
14 Nov 2025	285.04	285.00	285.85	281.44	1.50	0.53%
13 Nov 2025	283.54	281.55	287.74	280.65	3.96	1.42%
12 Nov 2025	279.58	278.17	281.42	278.17	0.74	0.27%
11 Nov 2025	278.84	279.25	280.20	276.54	1.56	0.56%
10 Nov 2025	277.28	274.70	277.50	270.62	0.78	0.28%
07 Nov 2025	276.50	273.87	279.02	272.01	5.08	1.87%
06 Nov 2025	271.42	267.44	272.20	266.07	3.42	1.28%
05 Nov 2025	268.00	266.59	271.10	266.52	0.15	0.06%
04 Nov 2025	267.85	267.34	268.48	264.16	3.69	1.40%
03 Nov 2025	264.16	265.40	266.00	261.42	-1.33	-0.50%
31 Oct 2025	265.49	262.89	266.49	262.29	2.60	0.99%
30 Oct 2025	262.89	263.92	265.85	262.35	1.36	0.52%
29 Oct 2025	261.53	264.89	264.89	257.17	-4.80	-1.80%
28 Oct 2025	266.33	271.52	273.39	265.95	-4.76	-1.76%
27 Oct 2025	271.09	269.00	272.10	267.80	1.55	0.58%
24 Oct 2025	269.54	267.77	270.40	267.37	0.64	0.24%
23 Oct 2025	268.90	272.79	272.79	268.43	1.09	0.41%
22 Oct 2025	267.81	263.68	273.34	262.34	-0.80	-0.30%
21 Oct 2025	268.61	268.75	269.86	267.22	0.99	0.37%
20 Oct 2025	267.62	267.50	268.27	264.78	-0.32	-0.12%
17 Oct 2025	267.94	263.50	268.64	262.06	5.43	2.07%
16 Oct 2025	262.51	268.91	269.55	261.80	-5.64	-2.10%
15 Oct 2025	268.15	266.69	270.73	265.10	0.97	0.36%
14 Oct 2025	267.18	273.54	275.37	266.53	-4.10	-1.51%
13 Oct 2025	271.28	268.29	271.82	267.67	-0.17	-0.06%
10 Oct 2025	271.45	268.68	274.00	266.39	2.61	0.97%
09 Oct 2025	268.84	266.18	268.89	263.46	3.90	1.47%
08 Oct 2025	264.94	263.58	267.23	258.25	1.34	0.51%
07 Oct 2025	263.60	263.96	264.75	261.45	1.55	0.59%
06 Oct 2025	262.05	264.12	264.22	258.19	-2.62	-0.99%
03 Oct 2025	264.67	265.43	266.41	264.46	-0.76	-0.29%
02 Oct 2025	265.43	264.54	266.03	262.26	-0.41	-0.15%
01 Oct 2025	265.84	270.19	270.52	264.10	-4.35	-1.61%
30 Sep 2025	270.19	272.84	274.17	269.50	-2.05	-0.75%
29 Sep 2025	272.24	271.27	272.40	269.63	1.96	0.73%
26 Sep 2025	270.28	270.81	271.35	268.37	1.55	0.58%
25 Sep 2025	268.73	265.61	271.22	264.74	4.30	1.63%
24 Sep 2025	264.43	262.16	264.83	260.77	2.47	0.94%
23 Sep 2025	261.96	261.10	262.62	259.31	0.88	0.34%
22 Sep 2025	261.08	260.75	263.85	259.17	-0.45	-0.17%
19 Sep 2025	261.53	261.64	263.33	259.36	0.94	0.36%
18 Sep 2025	260.59	262.00	263.09	259.32	-1.81	-0.69%
17 Sep 2025	262.40	260.95	263.02	260.35	2.57	0.99%
16 Sep 2025	259.83	258.44	262.42	257.88	1.00	0.39%
15 Sep 2025	258.83	262.23	264.43	258.31	-3.47	-1.32%
12 Sep 2025	262.30	261.89	263.62	260.31	-0.08	-0.03%
11 Sep 2025	262.38	260.74	262.64	259.57	2.47	0.95%
10 Sep 2025	259.91	261.00	261.36	258.79	-1.62	-0.62%
09 Sep 2025	261.53	260.97	263.20	260.46	-1.05	-0.40%
08 Sep 2025	262.58	261.61	262.67	258.51	0.64	0.24%
05 Sep 2025	261.94	265.71	266.04	260.58	-5.49	-2.05%
04 Sep 2025	267.43	269.58	271.60	266.95	-1.92	-0.71%
03 Sep 2025	269.35	265.40	269.77	264.15	3.95	1.49%
02 Sep 2025	265.40	266.88	268.06	262.55	-1.11	-0.42%
29 Aug 2025	266.51	266.77	267.27	265.54	-0.26	-0.10%
28 Aug 2025	266.77	269.55	270.31	265.90	-3.35	-1.24%
27 Aug 2025	270.12	271.26	272.07	269.56	-1.49	-0.55%
26 Aug 2025	271.61	270.37	273.23	269.40	0.22	0.08%
25 Aug 2025	271.39	269.58	271.66	268.54	1.87	0.69%
22 Aug 2025	269.52	274.14	274.95	268.66	-3.80	-1.39%
21 Aug 2025	273.32	275.00	275.61	273.04	-1.29	-0.47%
20 Aug 2025	274.61	272.99	275.58	271.52	3.12	1.15%
19 Aug 2025	271.49	270.41	272.75	269.50	1.08	0.40%
18 Aug 2025	270.41	274.20	276.00	270.15	-3.51	-1.28%
15 Aug 2025	273.92	274.70	276.52	273.37	-0.78	-0.28%
14 Aug 2025	274.70	276.11	277.28	273.92	0.78	0.28%
13 Aug 2025	273.92	275.00	275.78	271.81	-1.96	-0.71%
12 Aug 2025	275.88	286.00	286.06	274.53	-9.87	-3.45%
11 Aug 2025	285.75	280.95	288.28	280.95	3.54	1.25%
08 Aug 2025	282.21	281.97	284.30	280.00	1.26	0.45%
07 Aug 2025	280.95	281.40	283.55	278.55	-0.40	-0.14%
06 Aug 2025	281.35	283.80	283.98	279.10	-3.26	-1.15%
05 Aug 2025	284.61	287.21	287.59	284.43	-2.49	-0.87%
04 Aug 2025	287.10	280.76	287.27	280.52	6.34	2.26%
01 Aug 2025	280.76	280.79	282.06	279.15	2.48	0.89%
31 Jul 2025	278.28	276.97	280.85	276.07	0.54	0.19%
30 Jul 2025	277.74	274.82	278.30	273.57	3.14	1.14%
29 Jul 2025	274.60	274.64	278.15	274.02	0.48	0.18%
28 Jul 2025	274.12	278.70	279.68	273.86	-5.43	-1.94%
25 Jul 2025	279.55	277.91	281.80	277.03	2.37	0.86%
24 Jul 2025	277.18	276.46	279.01	273.03	0.70	0.25%
23 Jul 2025	276.48	274.22	280.39	273.31	1.84	0.67%
22 Jul 2025	274.64	275.00	275.68	273.25	-0.36	-0.13%
21 Jul 2025	275.00	273.54	276.99	272.00	0.30	0.11%
18 Jul 2025	274.70	277.92	278.46	274.30	-3.12	-1.12%
17 Jul 2025	277.82	276.87	279.74	276.44	0.29	0.10%
16 Jul 2025	277.53	275.00	279.34	273.71	2.53	0.92%
15 Jul 2025	275.00	274.10	275.48	272.25	-2.06	-0.74%
14 Jul 2025	277.06	276.44	278.33	275.71	1.98	0.72%
11 Jul 2025	275.08	276.12	276.98	274.23	-0.11	-0.04%
10 Jul 2025	275.19	275.64	277.90	274.71	-0.45	-0.16%
09 Jul 2025	275.64	275.00	275.75	271.56	0.01	0.00%
08 Jul 2025	275.63	280.55	281.93	274.57	-6.92	-2.45%
07 Jul 2025	282.55	277.24	282.57	274.99	5.85	2.11%
03 Jul 2025	276.70	275.83	276.91	273.49	0.88	0.32%
02 Jul 2025	275.82	275.00	276.55	271.12	0.40	0.15%
01 Jul 2025	275.42	277.64	277.64	271.18	-0.20	-0.07%
30 Jun 2025	275.62	274.21	275.91	272.03	0.86	0.31%
27 Jun 2025	274.76	272.57	274.93	271.51	1.93	0.71%
26 Jun 2025	272.83	274.56	274.56	271.73	-0.20	-0.07%
25 Jun 2025	273.03	270.63	273.54	269.69	1.65	0.61%
24 Jun 2025	271.38	273.33	273.59	270.00	-1.28	-0.47%
23 Jun 2025	272.66	274.26	275.83	271.08	-1.33	-0.49%
20 Jun 2025	273.99	271.42	274.28	263.21	1.89	0.69%
18 Jun 2025	272.10	269.82	272.29	268.21	2.40	0.89%
17 Jun 2025	269.70	267.60	270.52	266.40	2.19	0.82%
16 Jun 2025	267.51	269.66	270.94	266.00	-1.99	-0.74%
13 Jun 2025	269.50	273.97	273.97	268.85	-1.46	-0.54%
12 Jun 2025	270.96	270.59	272.07	268.25	1.31	0.49%
11 Jun 2025	269.65	266.11	269.72	264.35	3.55	1.33%
10 Jun 2025	266.10	268.89	269.06	264.31	-2.25	-0.84%
09 Jun 2025	268.35	271.54	271.82	265.02	-5.89	-2.15%
06 Jun 2025	274.24	275.18	275.71	270.20	-0.66	-0.24%
05 Jun 2025	274.90	277.88	278.13	274.25	-2.98	-1.07%
04 Jun 2025	277.88	282.19	282.19	277.51	-4.43	-1.57%
03 Jun 2025	282.31	289.38	289.57	278.10	-8.40	-2.89%
02 Jun 2025	290.71	288.10	290.79	287.17	1.71	0.59%
30 May 2025	289.00	286.34	290.10	285.57	3.13	1.09%
29 May 2025	285.87	284.97	287.10	284.24	-0.11	-0.04%
28 May 2025	285.98	284.58	287.05	284.00	1.62	0.57%
27 May 2025	284.36	283.76	284.91	281.38	0.29	0.10%
23 May 2025	284.07	281.80	285.87	280.39	2.07	0.73%
22 May 2025	282.00	281.93	284.04	280.38	0.26	0.09%
21 May 2025	281.74	277.21	282.20	276.81	3.87	1.39%
20 May 2025	277.87	278.27	278.42	275.82	-0.07	-0.03%
19 May 2025	277.94	277.11	279.87	276.37	1.65	0.60%
16 May 2025	276.29	273.74	276.56	273.44	2.29	0.84%
15 May 2025	274.00	268.38	274.24	266.86	7.72	2.90%
14 May 2025	266.28	268.76	269.27	265.72	-2.06	-0.77%
13 May 2025	268.34	270.01	272.41	268.18	-2.13	-0.79%
12 May 2025	270.47	280.46	280.85	267.06	-13.88	-4.88%
09 May 2025	284.35	282.44	284.66	281.96	2.36	0.84%
08 May 2025	281.99	283.70	285.11	281.66	-2.83	-0.99%
07 May 2025	284.82	282.42	286.48	281.86	1.84	0.65%
06 May 2025	282.98	282.05	285.94	281.00	0.42	0.15%
05 May 2025	282.56	279.86	283.11	278.64	2.11	0.75%
02 May 2025	280.45	278.25	282.10	277.75	3.34	1.21%
01 May 2025	277.11	275.27	278.35	273.91	0.03	0.01%
30 Apr 2025	277.08	271.98	278.15	270.24	4.72	1.73%
29 Apr 2025	272.36	268.24	272.89	267.39	4.44	1.66%
28 Apr 2025	267.92	266.83	268.92	265.75	1.62	0.61%
25 Apr 2025	266.30	263.02	266.46	261.30	3.03	1.15%
24 Apr 2025	263.27	261.48	266.34	258.63	1.79	0.68%
23 Apr 2025	261.48	256.65	262.01	251.90	-4.08	-1.54%
22 Apr 2025	265.56	261.90	265.90	260.78	5.23	2.01%
21 Apr 2025	260.33	263.28	264.38	257.89	-2.20	-0.84%
17 Apr 2025	262.53	262.47	265.21	261.44	1.14	0.44%
16 Apr 2025	261.39	263.00	264.94	260.71	-1.48	-0.56%
15 Apr 2025	262.87	264.12	265.51	262.16	-0.82	-0.31%
14 Apr 2025	263.69	260.62	265.25	257.61	2.15	0.82%
11 Apr 2025	261.54	259.05	264.45	258.89	3.15	1.22%
10 Apr 2025	258.39	256.62	260.62	252.87	4.26	1.68%
09 Apr 2025	254.13	252.79	259.38	248.53	-0.90	-0.35%
08 Apr 2025	255.03	256.54	258.85	252.00	2.66	1.05%
07 Apr 2025	252.37	254.34	259.42	250.17	-2.09	-0.82%
04 Apr 2025	254.46	269.45	273.42	254.19	-13.90	-5.18%
03 Apr 2025	268.36	264.80	271.22	263.48	5.82	2.22%
02 Apr 2025	262.54	263.65	265.56	261.07	0.30	0.11%
01 Apr 2025	262.24	263.99	264.66	261.98	-3.05	-1.15%
31 Mar 2025	265.29	262.71	265.78	261.74	3.07	1.17%
28 Mar 2025	262.22	262.56	263.83	261.75	0.37	0.14%
27 Mar 2025	261.85	263.27	264.31	261.57	-0.87	-0.33%
26 Mar 2025	262.72	262.61	263.36	261.01	0.66	0.25%
25 Mar 2025	262.06	261.92	263.43	259.89	-0.88	-0.33%
24 Mar 2025	262.94	263.23	263.80	260.81	-0.41	-0.16%
21 Mar 2025	263.35	266.48	267.78	263.02	-3.19	-1.20%
20 Mar 2025	266.54	265.00	267.58	264.45	1.07	0.40%
19 Mar 2025	265.47	265.06	267.91	264.01	-1.02	-0.38%
18 Mar 2025	266.49	263.71	266.63	262.96	2.91	1.10%
17 Mar 2025	263.58	261.09	264.41	258.64	4.90	1.89%
14 Mar 2025	258.68	259.70	260.02	256.16	-1.16	-0.45%
13 Mar 2025	259.84	256.26	261.08	254.96	3.12	1.22%
12 Mar 2025	256.72	258.43	258.89	251.50	-3.71	-1.42%
11 Mar 2025	260.43	262.61	263.65	257.24	-1.85	-0.71%
10 Mar 2025	262.28	254.82	262.51	254.30	7.71	3.03%
07 Mar 2025	254.57	252.78	256.50	250.51	0.53	0.21%
06 Mar 2025	254.04	253.73	254.34	249.51	-0.44	-0.17%
05 Mar 2025	254.48	251.98	257.11	251.88	2.50	0.99%

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		227700000.0	226600000.0	221700000.0	222300000.0	223400000.0
Amortization Of Intangibles		227700000.0	226600000.0	221700000.0	222300000.0	223400000.0
Beginning Cash Position		160789800000.0	137974300000.0	93109700000.0	87465100000.0	101794100000.0
Capital Expenditure		-89700000.0	-76400000.0	-94000000.0	-88600000.0	-83500000.0
Cash Dividends Paid		-2633500000.0	-3235500000.0	-3584200000.0	-3860000000.0	-3933000000.0
Cash Flow From Continuing Financing Activities		-25381700000.0	-48339300000.0	5076500000.0	52573500000.0	56509500000.0
Cash Flow From Continuing Investing Activities		-489800000.0	20900000.0	-82600000.0	-88800000.0	1498800000.0
Cash Flow From Continuing Operating Activities		3056000000.0	3453800000.0	3690500000.0	4196000000.0	4277100000.0
Change In Account Payable		72500000.0	-30800000.0	-10700000.0	-7500000.0	-8100000.0
Change In Income Tax Payable		-147800000.0	-77100000.0	-117400000.0	17100000.0	91100000.0
Change In Other Current Assets		10500000.0	-545800000.0	740200000.0	86000000.0	31800000.0
Change In Other Current Liabilities		20700000.0	610000000.0	-761300000.0	31000000.0	52000000.0
Change In Payable		-75300000.0	-107900000.0	-128100000.0	9600000.0	83000000.0
Change In Payables And Accrued Expense		-75300000.0	-107900000.0	-128100000.0	9600000.0	83000000.0
Change In Receivables		-51100000.0	-51500000.0	-39400000.0	-69300000.0	-67100000.0
Change In Tax Payable		-147800000.0	-77100000.0	-117400000.0	17100000.0	91100000.0
Change In Working Capital		-95200000.0	-95200000.0	-188600000.0	57300000.0	99700000.0
Changes In Account Receivables		-51100000.0	-51500000.0	-39400000.0	-69300000.0	-67100000.0
Changes In Cash		-22815500000.0	-44864600000.0	8684400000.0	56680700000.0	62285400000.0
Common Stock Payments			0.0	0.0		-266100000.0
Deferred Income Tax		-23200000.0	-75000000.0	-66400000.0	-72600000.0	-6100000.0
Deferred Tax		-23200000.0	-75000000.0	-66400000.0	-72600000.0	-6100000.0
Depreciation		134900000.0	126000000.0	115100000.0	110900000.0	107500000.0
Depreciation Amortization Depletion		362600000.0	352600000.0	336800000.0	333200000.0	330900000.0
Depreciation And Amortization		362600000.0	352600000.0	336800000.0	333200000.0	330900000.0
Earnings Losses From Equity Investments	-24400000.0
End Cash Position		137974300000.0	93109700000.0	101794100000.0	144145800000.0	164079500000.0
Financing Cash Flow		-25381700000.0	-48339300000.0	5076500000.0	52573500000.0	56509500000.0
Free Cash Flow		2966300000.0	3377400000.0	3596500000.0	4107400000.0	4193600000.0
Gain Loss On Investment Securities		-4800000.0	-72100000.0	-3600000.0	5500000.0	-352800000.0
Gain Loss On Sale Of Business	-400700000.0	0.0	0.0
Gain Loss On Sale Of PPE	-30400000.0	0.0	0.0
Income Tax Paid Supplemental Data		973400000.0	1109400000.0	1197600000.0	1127500000.0	1164000000.0
Interest Paid Supplemental Data		133200000.0	129900000.0	129900000.0	129900000.0	135600000.0
Investing Cash Flow		-489800000.0	20900000.0	-82600000.0	-88800000.0	1498800000.0
Issuance Of Capital Stock	965000000.0	0.0	0.0
Issuance Of Debt		741000000.0	0.0	0.0	742300000.0	740600000.0
Long Term Debt Issuance		741000000.0	0.0	0.0	742300000.0	740600000.0
Long Term Debt Payments		-756200000.0	-16400000.0	0.0	-750000000.0	-750000000.0
Net Business Purchase And Sale		-402000000.0	95500000.0	9900000.0	11100000.0	1580400000.0
Net Common Stock Issuance			0.0	0.0		-266100000.0
Net Income From Continuing Operations		2691000000.0	3226200000.0	3525800000.0	3768700000.0	4072200000.0
Net Investment Purchase And Sale		1900000.0	1800000.0	1500000.0	-11300000.0	1900000.0
Net Issuance Payments Of Debt		-15200000.0	-16400000.0	0.0	-7700000.0	-9400000.0
Net Long Term Debt Issuance		-15200000.0	-16400000.0	0.0	-7700000.0	-9400000.0
Net Other Financing Charges		-22733000000.0	-45087400000.0	8660700000.0	56449400000.0	60718000000.0
Net PPEPurchase And Sale		-89700000.0	-76400000.0	-94000000.0	-88600000.0	-83500000.0
Net Preferred Stock Issuance	965000000.0	0.0	0.0
Net Short Term Debt Issuance	0.0	0.0
Operating Cash Flow		3056000000.0	3453800000.0	3690500000.0	4196000000.0	4277100000.0
Operating Gains Losses		-4800000.0	-72100000.0	-3600000.0	5500000.0	-352800000.0
Other Non Cash Items		41300000.0	34400000.0	-3000000.0		38400000.0
Preferred Stock Issuance	965000000.0	0.0	0.0
Purchase Of Business		-413100000.0	-2400000.0	-3600000.0	-2400000.0	-11000000.0
Purchase Of Investment		-4400000.0	-4100000.0	-4500000.0	-5300000.0	-6000000.0
Purchase Of PPE		-89700000.0	-76400000.0	-94000000.0	-88600000.0	-83500000.0
Repayment Of Debt		-756200000.0	-16400000.0	0.0	-750000000.0	-750000000.0
Repurchase Of Capital Stock			0.0	0.0		-266100000.0
Sale Of Business		11100000.0	97900000.0	13500000.0		1591400000.0
Sale Of Investment		6300000.0	5900000.0	6000000.0	-6000000.0	7900000.0
Sale Of PPE	39300000.0	0.0	0.0
Short Term Debt Payments	0.0	0.0
Stock Based Compensation		84300000.0	82900000.0	89500000.0	89300000.0	94800000.0

Holidays

Historical Data

- CAGR 17.10%

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