- Sensexindia.in

Historical Data

- CAGR 1.64%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2007								-2.31% 598.05	27.61% 763.2	24.40% 949.4	-0.53% 944.4	13.71% 1073.9		598.05
2008	-24.64% 809.3	-3.58% 780.3	-17.24% 645.75	9.20% 705.15	-16.78% 586.85	-32.45% 396.4	29.04% 511.5	-3.60% 493.1	-28.48% 352.65	-37.62% 220	-9.82% 198.4	42.21% 282.15	-73.73%	607.86
2009	-37.04% 177.65	-14.44% 152	10.07% 167.3	37.63% 230.25	76.55% 406.5	-23.54% 310.8	27.48% 396.2	7.05% 424.15	3.27% 438	-15.47% 370.25	-5.04% 351.6	2.73% 361.2	28.02%	617.83
2010	-7.63% 333.65	-10.55% 298.45	3.50% 308.9	0.58% 310.7	-10.94% 276.7	4.32% 288.65	4.42% 301.4	0.18% 301.95	25.25% 378.2	-7.27% 350.7	-12.53% 306.75	-4.82% 291.95	-19.17%	627.96
2011	-23.31% 223.9	-5.38% 211.85	26.76% 268.55	-17.04% 222.8	7.25% 238.95	-11.93% 210.45	9.76% 231	-14.83% 196.75	11.26% 218.9	10.62% 242.15	-14.08% 208.05	-11.99% 183.1	-37.28%	638.26
2012	18.00% 216.05	4.84% 226.5	-10.93% 201.75	-7.31% 187	-1.28% 184.6	7.56% 198.55	5.29% 209.05	-6.70% 195.05	19.58% 233.25	-13.05% 202.8	3.45% 209.8	9.91% 230.6	25.94%	648.73
2013	20.38% 277.6	-0.09% 277.35	-15.38% 234.7	1.49% 238.2	-18.26% 194.7	-6.91% 181.25	-17.35% 149.8	-13.35% 129.8	-1.35% 128.05	18.43% 151.65	0.30% 152.1	9.60% 166.7	-27.71%	659.37
2014	-17.52% 137.5	2.65% 141.15	25.01% 176.45	-20.57% 140.15	49.91% 210.1	2.36% 215.05	-7.81% 198.25	-10.57% 177.3	-14.92% 150.85	-17.30% 124.75	19.52% 149.1	-7.85% 137.4	-17.58%	670.18
2015	23.65% 169.9	-8.21% 155.95	1.47% 158.25	-13.78% 136.45	-13.70% 117.75	-0.72% 116.9	-1.58% 115.05	-3.61% 110.9	23.85% 137.35	-15.18% 116.5	-0.43% 116	0.00% 116	-15.57%	681.17
2016	-16.94% 96.35	-7.68% 88.95	29.01% 114.75	12.85% 129.5	0.31% 129.9	15.43% 149.95	7.57% 161.3	-4.00% 154.85	-5.62% 146.15	2.98% 150.5	-23.59% 115	-3.13% 111.4	-3.97%	692.34
2017	21.14% 134.95	11.49% 150.45	-1.20% 148.65	25.13% 186	-3.47% 179.55	6.21% 190.7	1.39% 193.35	-4.29% 185.05	-11.21% 164.3	22.55% 201.35	15.84% 233.25	11.19% 259.35	132.81%	703.69
2018	-3.57% 250.1	-9.54% 226.25	-11.05% 201.25	10.86% 223.1	-5.92% 209.9	-10.05% 188.8	3.97% 196.3	12.48% 220.8	-26.38% 162.55	1.35% 164.75	8.10% 178.1	-0.31% 177.55	-31.54%	715.23
2019	-7.15% 164.85	-0.09% 164.7	17.82% 194.05	-10.98% 172.75	10.68% 191.2	-1.39% 188.55	-5.52% 178.15	-5.61% 168.15	-7.46% 155.6	17.80% 183.3	19.86% 219.7	5.10% 230.9	30.05%	726.96
2020	12.80% 260.45	-22.56% 201.7	-31.85% 137.45	6.84% 146.85	2.59% 150.65	-1.73% 148.05	-4.66% 141.15	12.19% 158.35	-3.60% 152.65	3.70% 158.3	18.26% 187.2	24.39% 232.85	0.84%	738.88
2021	9.71% 255.45	18.42% 302.5	-5.11% 287.05	-13.85% 247.3	16.64% 288.45	-2.55% 281.1	20.12% 337.65	-5.06% 320.55	30.15% 417.2	-4.46% 398.6	-5.97% 374.8	4.18% 390.45	67.68%	751.00
2022	0.12% 390.9	-10.27% 350.75	8.47% 380.45	-2.26% 371.85	-7.07% 345.55	-9.51% 312.7	23.43% 385.95	1.05% 390	-8.54% 356.7	8.07% 385.5	4.45% 402.65	-6.87% 375	-3.96%	763.32
2023	-5.05% 356.05	-1.24% 351.65	1.44% 356.7	19.48% 426.2	11.43% 474.9	3.30% 490.55	5.75% 518.75	-2.82% 504.1	5.32% 530.9	6.14% 563.5	11.06% 625.85	16.07% 726.4	93.71%	775.84
2024	10.49% 802.6	12.29% 901.2	-0.47% 897	-0.57% 891.85	-8.54% 815.65	1.12% 824.75	7.81% 889.15	-4.95% 845.1	5.92% 895.15	-8.41% 819.85	0.38% 822.95	0.24% 824.9	13.56%	788.56
2025	-9.68% 745.05	-14.70% 635.55	7.07% 680.5	-0.91% 674.3	18.32% 797.85								-3.28%	801.49

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	5.00	31 Jul 2024
Cash Dividend	4.00	28 Jul 2023
Cash Dividend	3.00	02 Aug 2022
Cash Dividend	2.00	23 Aug 2021
Cash Dividend	0.80	15 Sep 2020
Cash Dividend	1.20	12 Feb 2020
Cash Dividend	2.00	22 Jul 2019
Cash Dividend	0.80	12 Sep 2018
Cash Dividend	1.20	27 Mar 2018
Cash Dividend	2.00	19 Sep 2017
Cash Dividend	2.00	28 Mar 2016
Cash Dividend	2.00	17 Aug 2015
Cash Dividend	2.00	19 Aug 2014
Cash Dividend	2.00	30 Jul 2013
Cash Dividend	2.00	24 Aug 2012
Cash Dividend	2.00	27 Jul 2011
Cash Dividend	2.00	17 Sep 2010
Cash Dividend	2.00	22 Sep 2009
Cash Dividend	2.00	19 Sep 2008
Cash Dividend	2.00	05 Nov 2007
Cash Dividend	2.00	18 Sep 2007

Data Source: Yahoo

Split History

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
30 May 2025	797.85	794.90	802.75	790.00	4.10	0.52%
29 May 2025	793.75	780.00	799.45	777.20	21.75	2.82%
28 May 2025	772.00	774.05	780.70	767.70	-2.05	-0.26%
27 May 2025	774.05	778.00	783.00	770.25	-3.75	-0.48%
26 May 2025	777.80	780.00	790.50	775.00	1.30	0.17%
23 May 2025	776.50	776.00	779.00	770.15	0.70	0.09%
22 May 2025	775.80	772.60	779.40	765.65	0.65	0.08%
21 May 2025	775.15	764.60	778.60	748.45	21.65	2.87%
20 May 2025	753.50	770.00	782.90	742.85	15.85	2.15%
19 May 2025	737.65	719.00	739.00	713.25	21.75	3.04%
16 May 2025	715.90	711.00	723.20	705.05	6.85	0.97%
15 May 2025	709.05	690.00	711.95	686.55	20.35	2.95%
14 May 2025	688.70	681.15	699.20	677.30	10.85	1.60%
13 May 2025	677.85	677.05	684.90	675.00	-2.65	-0.39%
12 May 2025	680.50	658.00	682.40	655.00	48.80	7.73%
09 May 2025	631.70	644.95	651.00	617.90	-23.35	-3.56%
08 May 2025	655.05	679.25	687.25	647.50	-24.20	-3.56%
07 May 2025	679.25	668.70	681.40	665.55	2.10	0.31%
06 May 2025	677.15	693.75	698.60	672.00	-16.60	-2.39%
05 May 2025	693.75	692.70	699.00	683.50	8.45	1.23%
02 May 2025	685.30	675.95	692.50	672.00	11.00	1.63%
30 Apr 2025	674.30	658.85	684.90	655.70	15.45	2.34%
29 Apr 2025	658.85	667.20	670.90	655.35	-5.05	-0.76%
28 Apr 2025	663.90	655.00	665.00	653.00	10.35	1.58%
25 Apr 2025	653.55	681.00	685.90	648.95	-26.95	-3.96%
24 Apr 2025	680.50	689.00	689.55	678.25	-7.20	-1.05%
23 Apr 2025	687.70	690.00	695.90	679.30	2.70	0.39%
22 Apr 2025	685.00	678.00	693.00	668.20	9.10	1.35%
21 Apr 2025	675.90	690.00	690.00	667.05	6.50	0.97%
17 Apr 2025	669.40	660.00	673.20	656.50	13.15	2.00%
16 Apr 2025	656.25	662.80	665.65	652.00	-6.55	-0.99%
15 Apr 2025	662.80	635.00	663.80	630.40	39.20	6.29%
11 Apr 2025	623.60	625.00	632.50	618.00	10.75	1.75%
09 Apr 2025	612.85	620.00	624.35	607.05	-8.70	-1.40%
08 Apr 2025	621.55	621.05	632.90	611.25	13.50	2.22%
07 Apr 2025	608.05	615.00	627.45	601.20	-45.90	-7.02%
04 Apr 2025	653.95	678.00	679.70	648.75	-26.10	-3.84%
03 Apr 2025	680.05	677.05	691.70	675.55	-3.10	-0.45%
02 Apr 2025	683.15	662.50	685.00	658.05	20.05	3.02%
01 Apr 2025	663.10	678.35	678.85	653.35	-17.40	-2.56%
28 Mar 2025	680.50	693.10	695.00	678.15	-8.00	-1.16%
27 Mar 2025	688.50	680.00	692.55	672.00	8.05	1.18%
26 Mar 2025	680.45	695.55	703.80	678.25	-14.75	-2.12%
25 Mar 2025	695.20	710.05	713.70	691.60	-10.80	-1.53%
24 Mar 2025	706.00	710.05	714.00	691.40	10.10	1.45%
21 Mar 2025	695.90	694.90	717.50	694.30	1.60	0.23%
20 Mar 2025	694.30	698.00	706.50	689.05	-3.25	-0.47%
19 Mar 2025	697.55	677.00	698.70	675.80	42.00	6.41%
18 Mar 2025	655.55	655.55	655.55	655.55	0.00	0.00%
17 Mar 2025	655.55	661.80	662.30	651.95	-2.55	-0.39%
13 Mar 2025	658.10	670.95	675.05	656.70	-10.60	-1.59%
12 Mar 2025	668.70	678.95	683.00	659.15	-5.40	-0.80%
11 Mar 2025	674.10	641.00	674.95	636.05	27.00	4.17%
10 Mar 2025	647.10	666.85	671.00	643.00	-19.95	-2.99%
07 Mar 2025	667.05	672.00	679.30	661.70	1.75	0.26%
06 Mar 2025	665.30	668.00	670.60	662.40	3.95	0.60%
05 Mar 2025	661.35	640.00	663.85	639.35	18.05	2.81%
04 Mar 2025	643.30	636.00	649.75	629.75	-4.00	-0.62%
03 Mar 2025	647.30	639.95	651.00	622.00	11.75	1.85%
28 Feb 2025	635.55	631.15	641.05	625.10	-6.85	-1.07%
27 Feb 2025	642.40	660.00	666.40	640.00	-14.40	-2.19%
25 Feb 2025	656.80	672.55	675.00	655.05	-16.90	-2.51%
24 Feb 2025	673.70	679.95	680.95	668.20	-12.55	-1.83%
21 Feb 2025	686.25	694.00	707.50	680.50	-8.65	-1.24%
20 Feb 2025	694.90	689.95	698.45	683.25	4.75	0.69%
19 Feb 2025	690.15	668.00	696.50	663.85	18.05	2.69%
18 Feb 2025	672.10	674.75	675.20	660.65	-2.65	-0.39%
17 Feb 2025	674.75	670.00	679.00	650.35	1.45	0.22%
14 Feb 2025	673.30	685.00	694.55	660.10	-7.35	-1.08%
13 Feb 2025	680.65	682.00	696.00	671.15	0.60	0.09%
12 Feb 2025	680.05	709.00	709.00	674.20	-29.05	-4.10%
11 Feb 2025	709.10	729.05	730.45	702.80	-21.85	-2.99%
10 Feb 2025	730.95	758.00	760.95	727.75	-26.50	-3.50%
07 Feb 2025	757.45	766.50	771.35	750.00	-6.60	-0.86%
06 Feb 2025	764.05	791.00	793.50	760.90	0.65	0.09%
05 Feb 2025	763.40	768.80	774.00	761.00	1.20	0.16%
04 Feb 2025	762.20	754.70	766.45	752.60	13.55	1.81%
03 Feb 2025	748.65	756.75	757.40	734.75	-12.00	-1.58%
01 Feb 2025	760.65	749.00	767.40	737.05	15.60	2.09%
31 Jan 2025	745.05	751.95	754.00	737.00	-5.00	-0.67%
30 Jan 2025	750.05	745.40	769.75	745.10	4.65	0.62%
29 Jan 2025	745.40	730.00	748.65	725.00	18.65	2.57%
28 Jan 2025	726.75	723.00	741.80	710.25	22.85	3.25%
27 Jan 2025	703.90	696.50	731.70	696.50	8.65	1.24%
24 Jan 2025	695.25	718.00	720.00	691.10	-19.80	-2.77%
23 Jan 2025	715.05	713.80	724.40	707.00	1.25	0.18%
22 Jan 2025	713.80	741.65	744.90	700.80	-24.10	-3.27%
21 Jan 2025	737.90	762.00	764.35	736.60	-22.70	-2.98%
20 Jan 2025	760.60	753.85	763.50	749.05	11.60	1.55%
17 Jan 2025	749.00	735.30	753.55	735.30	8.15	1.10%
16 Jan 2025	740.85	744.00	760.50	739.80	6.05	0.82%
15 Jan 2025	734.80	730.00	742.00	719.85	11.55	1.60%
14 Jan 2025	723.25	719.90	726.00	711.15	12.45	1.75%
13 Jan 2025	710.80	743.00	747.95	707.05	-41.35	-5.50%
10 Jan 2025	752.15	781.00	784.50	750.15	-28.50	-3.65%
09 Jan 2025	780.65	803.60	804.00	778.80	-21.95	-2.73%
08 Jan 2025	802.60	808.00	811.45	794.75	-8.20	-1.01%
07 Jan 2025	810.80	809.00	817.50	804.50	4.95	0.61%
06 Jan 2025	805.85	829.00	834.00	801.50	-22.20	-2.68%
03 Jan 2025	828.05	834.60	839.85	824.15	-7.35	-0.88%
02 Jan 2025	835.40	820.00	838.25	815.25	10.90	1.32%
01 Jan 2025	824.50	821.55	826.25	814.60	-0.40	-0.05%
31 Dec 2024	824.90	810.00	828.45	809.90	4.20	0.51%
30 Dec 2024	820.70	832.00	839.85	817.05	-14.15	-1.69%
27 Dec 2024	834.85	840.60	846.85	818.10	-3.85	-0.46%
26 Dec 2024	838.70	840.00	844.75	831.90	-3.00	-0.36%
24 Dec 2024	841.70	845.40	851.90	834.30	-2.55	-0.30%
23 Dec 2024	844.25	837.80	854.00	832.55	13.55	1.63%
20 Dec 2024	830.70	863.10	869.70	824.50	-33.70	-3.90%
19 Dec 2024	864.40	860.00	871.65	853.00	-7.05	-0.81%
18 Dec 2024	871.45	880.00	881.35	866.90	-1.00	-0.11%
17 Dec 2024	872.45	885.00	894.80	870.95	-20.85	-2.33%
16 Dec 2024	893.30	870.85	896.60	870.85	22.45	2.58%
13 Dec 2024	870.85	862.50	872.95	846.10	3.75	0.43%
12 Dec 2024	867.10	877.80	879.45	861.55	-8.65	-0.99%
11 Dec 2024	875.75	863.00	882.65	863.00	7.35	0.85%
10 Dec 2024	868.40	865.00	871.00	860.70	5.70	0.66%
09 Dec 2024	862.70	856.85	873.40	855.20	5.85	0.68%
06 Dec 2024	856.85	852.90	858.40	843.00	6.60	0.78%
05 Dec 2024	850.25	854.00	854.00	844.40	2.30	0.27%
04 Dec 2024	847.95	853.00	853.00	840.95	1.00	0.12%
03 Dec 2024	846.95	860.00	862.00	842.40	-2.15	-0.25%
02 Dec 2024	849.10	828.00	852.80	822.25	26.15	3.18%
29 Nov 2024	822.95	814.20	828.65	807.20	9.10	1.12%
28 Nov 2024	813.85	823.70	826.40	808.95	-9.85	-1.20%
27 Nov 2024	823.70	825.55	829.00	818.05	-3.65	-0.44%
26 Nov 2024	827.35	826.00	833.75	820.00	4.05	0.49%
25 Nov 2024	823.30	822.00	838.95	815.35	19.90	2.48%
22 Nov 2024	803.40	780.55	808.90	775.90	29.45	3.81%
21 Nov 2024	773.95	766.95	781.45	744.65	10.80	1.42%
19 Nov 2024	763.15	763.05	777.20	758.80	3.55	0.47%
18 Nov 2024	759.60	779.95	779.95	756.10	-3.10	-0.41%
14 Nov 2024	762.70	752.05	771.00	751.00	14.15	1.89%
13 Nov 2024	748.55	762.00	769.50	743.95	-16.30	-2.13%
12 Nov 2024	764.85	781.00	788.50	762.10	-12.65	-1.63%
11 Nov 2024	777.50	785.00	791.50	771.80	-8.50	-1.08%
08 Nov 2024	786.00	804.20	808.40	783.00	-17.40	-2.17%
07 Nov 2024	803.40	825.95	829.00	801.55	-24.80	-2.99%
06 Nov 2024	828.20	807.00	831.00	803.85	29.15	3.65%
05 Nov 2024	799.05	790.40	800.45	773.55	9.15	1.16%
04 Nov 2024	789.90	824.25	825.00	788.05	-33.85	-4.11%
01 Nov 2024	823.75	824.00	828.40	819.00	3.90	0.48%
31 Oct 2024	819.85	828.90	829.60	814.30	-6.55	-0.79%
30 Oct 2024	826.40	830.00	842.45	823.00	-6.05	-0.73%
29 Oct 2024	832.45	820.05	837.90	815.00	9.55	1.16%
28 Oct 2024	822.90	794.00	839.60	787.50	45.90	5.91%
25 Oct 2024	777.00	805.00	807.75	766.60	-24.40	-3.04%
24 Oct 2024	801.40	809.50	818.00	798.00	-3.95	-0.49%
23 Oct 2024	805.35	815.55	818.70	796.85	-9.80	-1.20%
22 Oct 2024	815.15	858.00	859.00	812.00	-45.60	-5.30%
21 Oct 2024	860.75	875.05	884.40	857.10	-14.40	-1.65%
18 Oct 2024	875.15	860.90	880.35	846.75	14.15	1.64%
17 Oct 2024	861.00	888.00	888.10	852.80	-23.75	-2.68%
16 Oct 2024	884.75	879.00	887.90	865.55	9.30	1.06%
15 Oct 2024	875.45	865.00	877.25	857.05	12.55	1.45%
14 Oct 2024	862.90	850.00	864.80	843.80	16.30	1.93%
11 Oct 2024	846.60	862.00	862.00	841.75	-14.20	-1.65%
10 Oct 2024	860.80	860.00	878.70	854.50	8.85	1.04%
09 Oct 2024	851.95	844.50	858.80	840.15	11.95	1.42%
08 Oct 2024	840.00	823.25	843.15	823.00	14.35	1.74%
07 Oct 2024	825.65	848.45	853.75	815.70	-19.20	-2.27%
04 Oct 2024	844.85	864.00	866.05	832.30	-20.00	-2.31%
03 Oct 2024	864.85	888.50	908.00	858.80	-48.90	-5.35%
01 Oct 2024	913.75	896.80	916.10	895.30	18.60	2.08%
30 Sep 2024	895.15	909.95	917.90	893.05	-18.90	-2.07%
27 Sep 2024	914.05	924.00	929.00	905.00	-9.95	-1.08%
26 Sep 2024	924.00	920.90	928.80	905.70	3.60	0.39%
25 Sep 2024	920.40	915.00	923.00	902.65	3.40	0.37%
24 Sep 2024	917.00	910.95	925.90	910.20	7.35	0.81%
23 Sep 2024	909.65	883.70	919.00	880.30	32.05	3.65%
20 Sep 2024	877.60	854.00	881.00	853.15	28.30	3.33%
19 Sep 2024	849.30	868.00	874.90	833.30	-11.40	-1.32%
18 Sep 2024	860.70	857.10	863.65	849.00	-0.15	-0.02%
17 Sep 2024	860.85	862.00	865.95	854.00	-1.25	-0.14%
16 Sep 2024	862.10	869.00	880.80	858.50	-1.50	-0.17%
13 Sep 2024	863.60	840.00	866.45	836.05	27.70	3.31%
12 Sep 2024	835.90	830.00	837.05	827.30	11.90	1.44%
11 Sep 2024	824.00	830.00	835.40	820.25	-5.80	-0.70%
10 Sep 2024	829.80	830.30	836.00	820.90	3.05	0.37%
09 Sep 2024	826.75	813.55	832.30	812.05	12.50	1.54%
06 Sep 2024	814.25	840.00	841.00	809.55	-27.40	-3.26%
05 Sep 2024	841.65	853.00	854.00	840.15	-8.70	-1.02%
04 Sep 2024	850.35	840.70	851.85	835.25	2.75	0.32%
03 Sep 2024	847.60	850.00	859.25	846.15	-0.65	-0.08%
02 Sep 2024	848.25	850.00	853.95	843.35	3.15	0.37%
30 Aug 2024	845.10	834.05	849.55	834.05	13.20	1.59%
29 Aug 2024	831.90	837.10	838.30	818.50	-5.20	-0.62%
28 Aug 2024	837.10	848.00	849.50	834.00	-9.25	-1.09%
27 Aug 2024	846.35	848.80	860.45	843.40	-2.45	-0.29%
26 Aug 2024	848.80	857.75	857.75	841.00	-0.70	-0.08%
23 Aug 2024	849.50	859.25	870.60	847.75	-9.75	-1.13%
22 Aug 2024	859.25	862.50	866.50	854.05	-1.30	-0.15%
21 Aug 2024	860.55	868.75	871.15	853.30	-6.80	-0.78%
20 Aug 2024	867.35	865.00	872.00	860.00	10.15	1.18%
19 Aug 2024	857.20	869.00	872.65	855.30	-9.70	-1.12%
16 Aug 2024	866.90	835.50	874.00	830.40	45.25	5.51%
14 Aug 2024	821.65	817.80	823.95	809.20	7.80	0.96%
13 Aug 2024	813.85	837.00	837.50	810.05	-21.60	-2.59%
12 Aug 2024	835.45	827.00	840.80	822.45	4.55	0.55%
09 Aug 2024	830.90	847.60	847.60	829.00	-1.70	-0.20%
08 Aug 2024	832.60	843.50	850.50	830.50	-13.05	-1.54%
07 Aug 2024	845.65	853.00	853.00	833.55	24.95	3.04%
06 Aug 2024	820.70	828.55	844.30	817.80	10.55	1.30%
05 Aug 2024	810.15	832.75	835.05	800.40	-34.30	-4.06%
02 Aug 2024	844.45	858.00	866.25	841.45	-29.45	-3.37%
01 Aug 2024	873.90	890.00	901.00	867.25	-15.25	-1.72%
31 Jul 2024	889.15	882.55	891.55	870.40	9.25	1.05%
30 Jul 2024	879.90	874.65	885.45	870.00	9.90	1.14%
29 Jul 2024	870.00	833.95	876.00	830.50	40.30	4.86%
26 Jul 2024	829.70	817.45	843.65	814.35	18.00	2.22%
25 Jul 2024	811.70	818.55	822.50	802.55	-7.70	-0.94%
24 Jul 2024	819.40	800.00	829.40	797.00	10.05	1.24%
23 Jul 2024	809.35	836.95	839.05	778.20	-22.55	-2.71%
22 Jul 2024	831.90	815.05	833.90	805.45	15.50	1.90%
19 Jul 2024	816.40	848.00	848.00	808.00	-28.50	-3.37%
18 Jul 2024	844.90	842.00	846.95	826.70	1.15	0.14%
16 Jul 2024	843.75	833.30	851.70	831.10	10.45	1.25%
15 Jul 2024	833.30	827.00	835.70	818.65	11.60	1.41%
12 Jul 2024	821.70	837.90	837.90	819.55	-10.25	-1.23%
11 Jul 2024	831.95	837.00	842.90	830.30	-4.75	-0.57%
10 Jul 2024	836.70	845.00	853.00	822.90	-1.85	-0.22%
09 Jul 2024	838.55	836.05	840.80	831.40	2.85	0.34%
08 Jul 2024	835.70	832.80	839.75	828.05	2.90	0.35%
05 Jul 2024	832.80	839.95	841.30	830.05	-5.80	-0.69%
04 Jul 2024	838.60	842.00	847.00	833.65	-2.55	-0.30%
03 Jul 2024	841.15	833.00	842.50	828.20	10.75	1.29%
02 Jul 2024	830.40	827.00	841.00	817.95	5.00	0.61%
01 Jul 2024	825.40	826.00	831.75	819.55	0.65	0.08%
28 Jun 2024	824.75	817.00	829.90	813.00	8.00	0.98%
27 Jun 2024	816.75	826.50	830.95	811.80	-8.95	-1.08%
26 Jun 2024	825.70	825.45	836.00	822.10	1.05	0.13%
25 Jun 2024	824.65	841.00	843.50	814.30	-15.80	-1.88%
24 Jun 2024	840.45	849.50	849.50	833.50	-15.65	-1.83%
21 Jun 2024	856.10	875.00	879.70	854.00	-18.40	-2.10%
20 Jun 2024	874.50	861.75	876.65	857.00	14.70	1.71%
19 Jun 2024	859.80	881.35	882.55	850.60	-19.00	-2.16%
18 Jun 2024	878.80	881.00	887.90	872.80	0.20	0.02%
14 Jun 2024	878.60	877.40	883.65	871.90	4.55	0.52%
13 Jun 2024	874.05	863.80	880.45	858.20	14.30	1.66%
12 Jun 2024	859.75	857.00	865.90	850.25	3.75	0.44%
11 Jun 2024	856.00	853.95	869.60	849.25	8.40	0.99%
10 Jun 2024	847.60	845.95	856.75	838.00	4.15	0.49%
07 Jun 2024	843.45	829.15	848.75	822.30	14.30	1.72%
06 Jun 2024	829.15	799.10	835.95	799.00	33.10	4.16%
05 Jun 2024	796.05	777.00	799.00	747.00	33.05	4.33%
04 Jun 2024	763.00	880.00	880.00	687.05	-106.15	-12.21%
03 Jun 2024	869.15	855.90	873.00	835.00	53.50	6.56%
31 May 2024	815.65	808.60	823.65	805.35	13.60	1.70%

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

	2021-03-31	2022-03-31	2023-03-31	2024-03-31	2025-03-31
Amortization Cash Flow	54976000.0	43130000.0	51762000.0	60307000.0
Beginning Cash Position	16083742000.0	10352406000.0	3058499000.0	2073518000.0
Capital Expenditure	-135081000.0	-1484328000.0	-637435000.0	-1155200000.0
Cash Dividends Paid	-1987489000.0	-4968558000.0	-7428431000.0	-9868546000.0
Change In Inventory	14800305000.0	9868969000.0	7920581000.0	-15329163000.0
Change In Other Current Assets		4212122000.0	-5713375000.0	-5465547000.0	-4573300000.0
Change In Other Current Liabilities	-24862674000.0	-9957266000.0	1551003000.0	26845459000.0
Change In Payable	2190734000.0	3199347000.0	1253948000.0	1498850000.0
Change In Receivables	826803000.0	241293000.0	605415000.0	361276000.0
Change In Working Capital	-7020186000.0	7540084000.0	5628351000.0	7907531000.0
Changes In Cash	-5696422000.0	-7334001000.0	-1005103000.0	11867454000.0
Common Stock Issuance	0.0
Depreciation	1539854000.0	1451257000.0	1434565000.0	1419160000.0
Depreciation And Amortization	1594830000.0	1494387000.0	1486327000.0	1479467000.0
Dividends Received CFI	1970737000.0	3357868000.0	9544596000.0	5833004000.0
End Cash Position	10352406000.0	3058499000.0	2073518000.0	13938302000.0
Financing Cash Flow	-21837855000.0	-38281899000.0	-20131506000.0	1766051000.0
Free Cash Flow	14466748000.0	26833848000.0	23115205000.0	24232871000.0
Gain Loss On Investment Securities	-686693000.0	-1319102000.0	-345796000.0	-647831000.0
Gain Loss On Sale Of PPE	-188077000.0	314000.0	-5755000.0	-1758260000.0
Interest Paid CFF	-7201836000.0	-6327762000.0	-3701508000.0	-2914351000.0
Interest Received CFI	1383218000.0	1117089000.0	446458000.0	1801380000.0
Investing Cash Flow	1539604000.0	2629722000.0	-4626237000.0	-15286673000.0
Issuance Of Capital Stock	0.0
Issuance Of Debt	70146679000.0	6928005000.0	0.0	18380000000.0
Long Term Debt Issuance	12257449000.0	6928005000.0	0.0	18380000000.0
Long Term Debt Payments	-23565771000.0	-27167531000.0	-11405000000.0	-4568498000.0
Net Business Purchase And Sale	27280000.0	2355171000.0	-88357000.0
Net Common Stock Issuance	0.0
Net Foreign Currency Exchange Gain Loss	193000.0	2331000.0	1559000.0	35000.0
Net Income From Continuing Operations	8395680000.0	11645927000.0	15024194000.0	21505452000.0
Net Investment Purchase And Sale	-2331397000.0	-1315907000.0	-13014179000.0	-27856247000.0
Net Issuance Payments Of Debt	-12372109000.0	-26784845000.0	-8736061000.0	14855970000.0
Net Long Term Debt Issuance	-11308322000.0	-20239526000.0	-11405000000.0	13811502000.0
Net Other Financing Charges	7240000.0	17935000.0	2496000.0	-32701000.0
Net PPEPurchase And Sale	691923000.0	-1476396000.0	-542717000.0	6275628000.0
Net Short Term Debt Issuance	-1063787000.0	-6545319000.0	2668939000.0	1044468000.0
Operating Cash Flow	14601829000.0	28318176000.0	23752640000.0	25388076000.0
Other Cash Adjustment Outside Changein Cash	-34914000.0	40094000.0	20122000.0	-2670000.0
Other Non Cash Items	5734180000.0	3488466000.0	1317678000.0	-1005730000.0
Provisionand Write Offof Assets	2757349000.0	1023818000.0	1504042000.0	478900000.0
Purchase Of Business		-1490000000.0	-199962000.0
Purchase Of Investment	-26827843000.0	-17516160000.0	-26989552000.0	-45225976000.0
Purchase Of PPE	-135081000.0	-1484328000.0	-637435000.0	-1155205000.0
Repayment Of Debt	-82518788000.0	-27167531000.0	-11405000000.0	-4568498000.0
Sale Of Business	27280000.0	3845171000.0	111605000.0
Sale Of Investment	24496446000.0	16200253000.0	13975373000.0	17369729000.0
Sale Of PPE	827004000.0	7932000.0	94718000.0	7430833000.0
Short Term Debt Issuance	57889230000.0	58699502000.0
Short Term Debt Payments	-58953017000.0	-65244821000.0
Taxes Refund Paid	4014553000.0	2197603000.0	-857961000.0	-2571534000.0

Holidays

Historical Data

- CAGR 1.64%

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