- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 14.83%

- CAGR 11.98%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1995						-1.22% 6.48	0.00% 6.48	-5.71% 6.11	12.11% 6.85	-1.02% 6.78	1.03% 6.85	3.36% 7.08		6.48
1996	-3.25% 6.85	7.59% 7.37	9.23% 8.05	1.74% 8.19	-13.55% 7.08	-9.46% 6.41	-26.83% 4.69	1.71% 4.77	7.76% 5.14	-2.92% 4.99	3.01% 5.14	1.36% 5.21	-26.41%	7.26
1997	-17.08% 4.32	0.00% 4.32	8.56% 4.69	-1.49% 4.62	8.01% 4.99	8.22% 5.4	5.56% 5.7	5.26% 6	14.83% 6.89	-1.60% 6.78	4.42% 7.08	5.23% 7.45	42.99%	8.13
1998	2.01% 7.6	5.92% 8.05	15.16% 9.27	2.80% 9.53	-3.46% 9.2	2.83% 9.46	9.09% 10.32	-10.47% 9.24	3.14% 9.53	3.15% 9.83	-4.17% 9.42	13.91% 10.73	44.03%	9.10
1999	4.10% 11.17	17.37% 13.11	-6.25% 12.29	8.22% 13.3	-4.51% 12.7	2.36% 13	0.00% 13	-28.38% 9.31	25.24% 11.66	-2.57% 11.36	-6.51% 10.62	1.69% 10.8	0.65%	10.19
2000	-12.41% 9.46	-16.91% 7.86	35.11% 10.62	3.77% 11.02	-7.08% 10.24	-5.47% 9.68	0.41% 9.72	8.54% 10.55	17.54% 12.4	8.15% 13.41	17.23% 15.72	-13.30% 13.63	26.20%	11.41
2001	-5.50% 12.88	0.54% 12.95	9.27% 14.15	14.98% 16.27	2.21% 16.63	0.00% 16.63	7.16% 17.82	-4.26% 17.06	-8.32% 15.64	21.99% 19.08	-3.98% 18.32	15.17% 21.1	54.81%	12.78
2002	16.35% 24.55	2.65% 25.2	-4.01% 24.19	-1.69% 23.78	-5.55% 22.46	-1.69% 22.08	-5.98% 20.76	10.36% 22.91	-5.41% 21.67	-21.69% 16.97	13.97% 19.34	-5.48% 18.28	-13.36%	14.31
2003	6.13% 19.4	-17.94% 15.92	0.25% 15.96	-1.94% 15.65	13.16% 17.71	-4.18% 16.97	-1.47% 16.72	16.57% 19.49	-12.88% 16.98	10.31% 18.73	-1.17% 18.51	1.62% 18.81	2.90%	16.02
2004	-4.94% 17.88	21.98% 21.81	1.60% 22.16	-8.57% 20.26	-0.74% 20.11	-8.65% 18.37	3.81% 19.07	-1.52% 18.78	11.02% 20.85	5.04% 21.9	11.28% 24.37	1.76% 24.8	31.84%	17.94
2005	6.53% 26.42	-9.31% 23.96	14.44% 27.42	-2.19% 26.82	8.24% 29.03	1.55% 29.48	5.22% 31.02	-9.48% 28.08	-3.31% 27.15	6.74% 28.98	10.35% 31.98	8.66% 34.75	40.12%	20.09
2006	4.60% 36.35	3.14% 37.49	-2.16% 36.68	-3.49% 35.4	-10.59% 31.65	11.28% 35.22	-14.22% 30.21	4.73% 31.64	19.97% 37.96	-1.34% 37.45	-4.17% 35.89	0.06% 35.91	3.34%	22.50
2007	-2.56% 34.99	4.72% 36.64	0.49% 36.82	0.71% 37.08	9.87% 40.74	-3.49% 39.32	-3.23% 38.05	-2.26% 37.19	0.62% 37.42	2.73% 38.44	-7.47% 35.57	-30.36% 24.77	-31.02%	25.20
2008	2.22% 25.32	8.85% 27.56	5.59% 29.1	9.28% 31.8	-3.71% 30.62	-6.76% 28.55	1.96% 29.11	-10.07% 26.18	-2.25% 25.59	-22.55% 19.82	-17.51% 16.35	54.07% 25.19	1.70%	28.22
2009	-6.95% 23.44	3.50% 24.26	26.26% 30.63	7.90% 33.05	-2.18% 32.33	-8.82% 29.48	-1.80% 28.95	1.69% 29.44	3.63% 30.51	-11.21% 27.09	3.73% 28.1	11.57% 31.35	24.45%	31.60
2010	5.39% 33.04	9.72% 36.25	9.82% 39.81	0.48% 40	-4.13% 38.35	-9.44% 34.73	7.83% 37.45	-1.52% 36.88	3.69% 38.24	6.85% 40.86	7.10% 43.76	-5.14% 41.51	32.41%	35.39
2011	1.45% 42.11	0.05% 42.13	4.25% 43.92	-4.39% 41.99	7.84% 45.28	-1.77% 44.48	2.09% 45.41	-5.31% 43	-11.14% 38.21	12.01% 42.8	-0.35% 42.65	-4.48% 40.74	-1.85%	39.63
2012	0.64% 41	11.17% 45.58	0.33% 45.73	-2.10% 44.77	3.28% 46.24	-2.12% 45.26	1.08% 45.75	1.51% 46.44	7.30% 49.83	-5.60% 47.04	0.49% 47.27	-14.77% 40.29	-1.10%	44.38
2013	3.18% 41.57	-0.51% 41.36	11.70% 46.2	-0.11% 46.15	0.33% 46.3	-2.55% 45.12	-2.81% 43.85	-5.79% 41.31	0.17% 41.38	11.31% 46.06	3.50% 47.67	1.95% 48.6	20.63%	49.70
2014	-9.07% 44.19	3.28% 45.64	-0.59% 45.37	-2.05% 44.44	0.81% 44.8	-7.68% 41.36	1.04% 41.79	1.22% 42.3	8.75% 46	0.63% 46.29	10.05% 50.94	2.89% 52.41	7.84%	55.65
2015	4.69% 54.87	4.26% 57.21	8.34% 61.98	-8.03% 57	2.79% 58.59	8.45% 63.54	3.76% 65.93	-7.80% 60.79	0.79% 61.27	-9.71% 55.32	1.54% 56.17	13.30% 63.64	21.43%	62.32
2016	-0.91% 63.06	1.30% 63.88	3.79% 66.3	-6.11% 62.25	8.96% 67.83	-6.62% 63.34	-2.81% 61.56	0.13% 61.64	-0.52% 61.32	5.66% 64.79	13.13% 73.3	-0.79% 72.72	14.27%	69.79
2017	0.77% 73.28	1.91% 74.68	12.04% 83.67	1.82% 85.19	4.39% 88.93	1.70% 90.44	-7.25% 83.88	-2.13% 82.09	-4.03% 78.78	4.43% 82.27	2.49% 84.32	13.88% 96.02	32.04%	78.15
2018	-0.18% 95.85	-3.82% 92.19	-7.53% 85.25	8.93% 92.86	-5.87% 87.41	22.48% 107.06	-0.11% 106.94	8.51% 116.04	-4.18% 111.19	-4.17% 106.55	3.74% 110.54	-9.66% 99.86	4.00%	87.51
2019	5.08% 104.93	6.84% 112.11	8.35% 121.47	-3.19% 117.6	-1.09% 116.32	4.65% 121.73	-0.14% 121.56	-0.48% 120.98	-2.28% 118.22	-5.03% 112.27	5.50% 118.44	-7.96% 109.01	9.16%	97.99
2020	6.81% 116.43	-16.26% 97.5	-44.14% 54.46	35.49% 73.79	4.16% 76.86	-1.42% 75.77	0.17% 75.9	14.19% 86.67	16.23% 100.74	-8.76% 91.92	17.47% 107.98	10.32% 119.12	9.27%	109.73
2021	-1.87% 116.89	17.49% 137.33	3.40% 142	3.32% 146.72	-2.38% 143.23	1.93% 145.99	-0.08% 145.88	3.27% 150.65	0.54% 151.47	-4.84% 144.14	-4.29% 137.95	9.20% 150.64	26.46%	122.88
2022	-7.15% 139.87	3.82% 145.22	-8.45% 132.95	-0.92% 131.73	-5.11% 125	-9.50% 113.12	10.05% 124.49	-0.63% 123.71	2.11% 126.32	13.32% 143.14	2.69% 146.99	-5.89% 138.33	-8.17%	137.60
2023	6.97% 147.97	-3.37% 142.99	8.51% 155.16	-2.08% 151.93	4.34% 158.52	5.40% 167.08	1.10% 168.92	-7.94% 155.51	-7.90% 143.22	1.61% 145.53	7.52% 156.47	5.00% 164.3	18.77%	154.08
2024	-1.05% 162.58	5.00% 170.71	-2.09% 167.15	-8.22% 153.41	-1.97% 150.39	0.62% 151.32	-3.32% 146.29	8.11% 158.15	3.78% 164.13	-2.50% 160.02	10.15% 176.27	5.91% 186.69	13.63%	172.54
2025	4.58% 195.24	2.67% 200.46	3.64% 207.76	-3.43% 200.64	6.76% 214.21	1.76% 217.97	-7.48% 201.67	2.61% 206.94	-8.01% 190.36	-5.36% 180.15	-0.32% 179.58	2.47% 184.02	-1.43%	193.21
2026	8.33% 199.35	7.27% 213.85	-8.33% 196.04	2.31% 200.56	1.67% 203.91	1.03% 206.01	-1.18% 203.58	7.53% 218.9					18.95%	216.36

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	1.62	10 Jul 2026
Cash Dividend	1.50	10 Apr 2026
Cash Dividend	1.50	09 Jan 2026
Cash Dividend	1.50	10 Oct 2025
Cash Dividend	1.50	10 Jul 2025
Cash Dividend	1.40	10 Apr 2025
Cash Dividend	1.40	10 Jan 2025
Cash Dividend	1.40	10 Oct 2024
Cash Dividend	1.40	10 Jul 2024
Cash Dividend	1.31	09 Apr 2024
Cash Dividend	1.31	09 Jan 2024
Cash Dividend	1.31	06 Oct 2023
Cash Dividend	1.31	07 Jul 2023
Cash Dividend	1.21	06 Apr 2023
Cash Dividend	1.21	09 Jan 2023
Cash Dividend	1.21	06 Oct 2022
Cash Dividend	1.21	07 Jul 2022
Cash Dividend	1.10	07 Apr 2022
Cash Dividend	1.10	07 Jan 2022
Cash Dividend	1.10	07 Oct 2021
Cash Dividend	1.10	08 Jul 2021
Cash Dividend	0.88	08 Apr 2021
Cash Dividend	0.37	07 Jan 2021
Cash Dividend	0.30	08 Oct 2020
Cash Dividend	0.88	09 Jan 2020
Cash Dividend	0.88	09 Oct 2019
Cash Dividend	0.88	09 Jul 2019
Cash Dividend	0.75	09 Apr 2019
Cash Dividend	0.75	09 Jan 2019
Cash Dividend	0.75	09 Oct 2018
Cash Dividend	0.75	09 Jul 2018
Cash Dividend	0.63	09 Apr 2018
Cash Dividend	0.63	09 Jan 2018
Cash Dividend	0.63	06 Oct 2017
Cash Dividend	0.63	06 Jul 2017
Cash Dividend	0.56	06 Apr 2017
Cash Dividend	0.56	06 Jan 2017
Cash Dividend	0.56	05 Oct 2016
Cash Dividend	0.56	07 Jul 2016
Cash Dividend	0.50	07 Apr 2016
Cash Dividend	0.50	06 Jan 2016
Cash Dividend	0.49	07 Oct 2015
Cash Dividend	0.49	08 Jul 2015
Cash Dividend	0.49	08 Apr 2015
Cash Dividend	0.49	07 Jan 2015
Cash Dividend	0.49	08 Oct 2014
Cash Dividend	0.49	08 Jul 2014
Cash Dividend	0.49	08 Apr 2014
Cash Dividend	0.49	08 Jan 2014
Cash Dividend	0.49	08 Oct 2013
Cash Dividend	0.49	08 Jul 2013
Cash Dividend	0.45	08 Apr 2013
Cash Dividend	0.45	08 Jan 2013
Cash Dividend	0.45	05 Oct 2012
Cash Dividend	0.45	06 Jul 2012
Cash Dividend	0.38	05 Apr 2012
Cash Dividend	0.38	06 Jan 2012
Cash Dividend	0.38	06 Oct 2011
Cash Dividend	0.38	07 Jul 2011
Cash Dividend	0.29	06 Apr 2011
Cash Dividend	0.29	06 Jan 2011
Cash Dividend	0.29	06 Oct 2010
Cash Dividend	0.29	07 Jul 2010
Cash Dividend	0.22	07 Apr 2010
Cash Dividend	0.22	06 Jan 2010
Cash Dividend	0.22	07 Oct 2009
Cash Dividend	0.22	08 Jul 2009
Cash Dividend	0.18	07 Apr 2009
Cash Dividend	0.18	07 Jan 2009
Cash Dividend	0.18	08 Oct 2008
Cash Dividend	0.18	08 Jul 2008
Cash Dividend	0.16	08 Apr 2008
Cash Dividend	0.16	08 Jan 2008
Cash Dividend	0.16	05 Oct 2007
Cash Dividend	0.16	06 Jul 2007
Cash Dividend	0.21	05 Apr 2007
Cash Dividend	0.18	06 Apr 2006
Cash Dividend	0.18	05 Oct 2005
Cash Dividend	0.04	06 Apr 2005
Cash Dividend	0.04	06 Oct 2004
Cash Dividend	0.04	06 Apr 2004
Cash Dividend	0.04	08 Oct 2003
Cash Dividend	0.04	08 Apr 2003
Cash Dividend	0.04	08 Oct 2002
Cash Dividend	0.02	08 Apr 2002
Cash Dividend	0.02	05 Oct 2001
Cash Dividend	0.02	06 Apr 2001
Cash Dividend	0.02	05 Oct 2000
Cash Dividend	0.02	06 Apr 2000
Cash Dividend	0.02	06 Oct 1999
Cash Dividend	0.01	07 Apr 1999
Cash Dividend	0.02	07 Oct 1998
Cash Dividend	0.02	07 Apr 1998
Cash Dividend	0.02	08 Oct 1997
Cash Dividend	0.02	08 Apr 1997
Cash Dividend	0.02	08 Oct 1996
Cash Dividend	0.01	08 Apr 1996
Cash Dividend	0.02	05 Oct 1995

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	10000:8939	10 Nov 2015
Split	3:2	02 May 2002

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
11 Aug 2026	218.90	217.00	219.43	215.58	0.93	0.43%
10 Aug 2026	217.97	214.57	218.06	212.47	4.21	1.97%
07 Aug 2026	213.76	211.25	215.78	210.56	2.82	1.34%
06 Aug 2026	210.94	210.24	210.99	207.15	2.09	1.00%
05 Aug 2026	208.85	205.83	209.47	205.52	4.28	2.09%
04 Aug 2026	204.57	204.54	205.52	202.37	-1.67	-0.81%
03 Aug 2026	206.24	205.93	210.48	204.71	2.66	1.31%
31 Jul 2026	203.58	204.95	206.12	202.05	-3.39	-1.64%
30 Jul 2026	206.97	212.86	212.99	205.83	-5.26	-2.48%
29 Jul 2026	212.23	206.66	212.34	205.06	5.25	2.54%
28 Jul 2026	206.98	207.50	211.06	206.07	2.88	1.41%
27 Jul 2026	204.10	200.03	204.71	200.03	7.79	3.97%
24 Jul 2026	196.31	193.92	197.18	192.79	2.19	1.13%
23 Jul 2026	194.12	192.47	194.74	190.98	0.18	0.09%
22 Jul 2026	193.94	194.00	196.82	192.00	0.55	0.28%
21 Jul 2026	193.39	192.92	193.77	191.66	-1.43	-0.73%
20 Jul 2026	194.82	198.74	200.11	192.30	-3.71	-1.87%
17 Jul 2026	198.53	202.60	203.00	197.71	-2.68	-1.33%
16 Jul 2026	201.21	197.25	201.75	197.02	5.15	2.63%
15 Jul 2026	196.06	195.74	199.24	193.35	0.32	0.16%
14 Jul 2026	195.74	197.88	197.88	193.93	-0.95	-0.48%
13 Jul 2026	196.69	205.96	206.19	196.20	-7.56	-3.70%
10 Jul 2026	204.25	201.52	206.96	200.92	2.33	1.15%
09 Jul 2026	201.92	200.95	205.16	200.01	0.82	0.41%
08 Jul 2026	201.10	204.08	204.09	199.00	-3.40	-1.66%
07 Jul 2026	204.50	205.55	209.37	203.83	1.28	0.63%
06 Jul 2026	203.22	204.10	204.81	199.96	-1.10	-0.54%
02 Jul 2026	204.32	203.28	205.62	199.75	2.37	1.17%
01 Jul 2026	201.95	205.78	207.25	201.91	-4.06	-1.97%
30 Jun 2026	206.01	206.55	207.02	203.78	0.31	0.15%
29 Jun 2026	205.70	212.70	212.70	204.66	-8.02	-3.75%
26 Jun 2026	213.72	212.58	213.98	208.28	0.96	0.45%
25 Jun 2026	212.76	210.14	216.00	207.35	-0.69	-0.32%
24 Jun 2026	213.45	210.00	216.38	210.00	2.86	1.36%
23 Jun 2026	210.59	209.76	214.19	208.80	-1.41	-0.67%
22 Jun 2026	212.00	215.13	218.67	209.02	-1.45	-0.68%
18 Jun 2026	213.45	215.00	219.38	212.43	2.12	1.00%
17 Jun 2026	211.33	207.75	215.39	207.75	2.28	1.09%
16 Jun 2026	209.05	209.29	211.00	207.20	0.29	0.14%
15 Jun 2026	208.76	209.85	212.51	208.69	-2.71	-1.28%
12 Jun 2026	211.47	213.25	214.14	209.72	0.63	0.30%
11 Jun 2026	210.84	205.27	211.00	204.50	7.20	3.54%
10 Jun 2026	203.64	202.71	206.07	199.25	2.73	1.36%
09 Jun 2026	200.91	196.19	201.28	194.51	4.91	2.51%
08 Jun 2026	196.00	195.92	197.53	193.93	-2.12	-1.07%
05 Jun 2026	198.12	194.99	198.82	194.50	4.66	2.41%
04 Jun 2026	193.46	200.21	200.21	191.73	-4.81	-2.43%
03 Jun 2026	198.27	197.35	200.84	196.61	0.00	0.00%
02 Jun 2026	198.27	200.02	200.02	196.00	-3.64	-1.80%
01 Jun 2026	201.91	202.78	205.07	201.33	-2.00	-0.98%
29 May 2026	203.91	203.52	208.36	202.09	-0.56	-0.27%
28 May 2026	204.47	204.89	207.36	203.23	-1.46	-0.71%
27 May 2026	205.93	206.89	210.43	205.87	2.10	1.03%
26 May 2026	203.83	203.38	204.57	201.97	0.32	0.16%
22 May 2026	203.51	198.83	204.40	198.50	6.44	3.27%
21 May 2026	197.07	195.51	199.03	193.72	-0.20	-0.10%
20 May 2026	197.27	194.02	198.73	191.97	3.54	1.83%
19 May 2026	193.73	193.79	194.93	189.97	-0.02	-0.01%
18 May 2026	193.75	193.93	195.31	191.79	-2.14	-1.09%
15 May 2026	195.89	195.57	196.99	194.06	1.28	0.66%
14 May 2026	194.61	194.21	197.11	193.12	1.80	0.93%
13 May 2026	192.81	198.21	198.44	190.13	-6.31	-3.17%
12 May 2026	199.12	197.19	202.87	196.08	3.32	1.70%
11 May 2026	195.80	196.10	197.52	193.71	-0.43	-0.22%
08 May 2026	196.23	199.62	201.04	194.95	1.06	0.54%
07 May 2026	195.17	193.45	195.86	190.01	-0.53	-0.27%
06 May 2026	195.70	198.28	199.58	194.92	1.20	0.62%
05 May 2026	194.50	192.14	196.68	191.19	2.41	1.25%
04 May 2026	192.09	194.57	195.93	190.01	-2.67	-1.37%
01 May 2026	194.76	200.74	202.77	192.12	-5.80	-2.89%
30 Apr 2026	200.56	198.20	201.07	197.01	4.27	2.18%
29 Apr 2026	196.29	196.17	199.53	195.78	-0.22	-0.11%
28 Apr 2026	196.51	199.67	200.17	195.91	-2.19	-1.10%
27 Apr 2026	198.70	200.93	202.08	198.00	-2.36	-1.17%
24 Apr 2026	201.06	201.04	202.84	199.45	-1.28	-0.63%
23 Apr 2026	202.34	201.39	204.55	200.34	2.61	1.31%
22 Apr 2026	199.73	197.19	200.09	197.12	2.78	1.41%
21 Apr 2026	196.95	202.38	202.38	196.02	-4.90	-2.43%
20 Apr 2026	201.85	200.33	202.77	199.12	0.78	0.39%
17 Apr 2026	201.07	198.66	203.90	198.23	4.41	2.24%
16 Apr 2026	196.66	199.36	200.45	195.71	-3.02	-1.51%
15 Apr 2026	199.68	197.95	202.30	196.73	1.70	0.86%
14 Apr 2026	197.98	191.45	198.67	191.45	6.09	3.17%
13 Apr 2026	191.89	191.38	191.92	186.91	-0.50	-0.26%
10 Apr 2026	192.39	194.68	196.05	191.41	-3.95	-2.01%
09 Apr 2026	196.34	195.29	198.09	194.66	0.69	0.35%
08 Apr 2026	195.65	194.59	198.52	193.99	5.02	2.63%
07 Apr 2026	190.63	196.17	197.31	190.32	-5.94	-3.02%
06 Apr 2026	196.57	195.04	196.60	194.45	0.24	0.12%
02 Apr 2026	196.33	191.68	197.04	190.22	3.27	1.69%
01 Apr 2026	193.06	195.75	197.28	193.04	-2.98	-1.52%
31 Mar 2026	196.04	197.20	198.61	193.25	0.99	0.51%
30 Mar 2026	195.05	193.43	195.92	192.38	2.56	1.33%
27 Mar 2026	192.49	198.00	199.00	191.68	-6.38	-3.21%
26 Mar 2026	198.87	200.89	202.63	197.93	-2.79	-1.38%
25 Mar 2026	201.66	199.96	201.77	196.08	1.14	0.57%
24 Mar 2026	200.52	195.06	201.30	194.38	4.55	2.32%
23 Mar 2026	195.97	206.06	206.76	195.84	-7.08	-3.49%
20 Mar 2026	203.05	205.13	208.00	201.78	-1.37	-0.67%
19 Mar 2026	204.42	195.72	206.75	195.69	3.71	1.85%
18 Mar 2026	200.71	202.46	204.00	199.34	-3.15	-1.55%
17 Mar 2026	203.86	207.97	210.98	203.73	-2.83	-1.37%
16 Mar 2026	206.69	205.44	207.80	203.95	4.32	2.13%
13 Mar 2026	202.37	201.41	203.92	199.96	3.94	1.99%
12 Mar 2026	198.43	201.44	203.14	198.23	-5.01	-2.46%
11 Mar 2026	203.44	203.22	207.52	202.04	-0.03	-0.01%
10 Mar 2026	203.47	199.37	204.83	199.07	1.83	0.91%
09 Mar 2026	201.64	199.11	201.89	194.26	-1.54	-0.76%
06 Mar 2026	203.18	203.73	203.82	198.10	-3.03	-1.47%
05 Mar 2026	206.21	201.06	208.53	201.06	2.80	1.38%
04 Mar 2026	203.41	211.50	211.50	202.50	-7.19	-3.41%
03 Mar 2026	210.60	205.99	211.15	202.99	0.73	0.35%
02 Mar 2026	209.87	212.94	212.94	208.35	-3.98	-1.86%
27 Feb 2026	213.85	212.96	214.31	209.94	-0.98	-0.46%
26 Feb 2026	214.83	213.52	216.13	212.61	2.77	1.31%
25 Feb 2026	212.06	214.97	215.68	210.17	-1.86	-0.87%
24 Feb 2026	213.92	213.51	216.23	213.51	-0.34	-0.16%
23 Feb 2026	214.26	216.86	218.40	211.10	-3.01	-1.39%
20 Feb 2026	217.27	214.04	218.13	212.63	4.29	2.01%
19 Feb 2026	212.98	214.04	215.25	211.26	-3.43	-1.58%
18 Feb 2026	216.41	216.52	220.65	216.37	-2.25	-1.03%
17 Feb 2026	218.66	214.32	219.14	212.84	7.16	3.39%
13 Feb 2026	211.50	212.69	215.03	210.45	-1.36	-0.64%
12 Feb 2026	212.86	214.04	217.14	212.47	0.07	0.03%
11 Feb 2026	212.79	210.48	213.17	208.13	2.55	1.21%
10 Feb 2026	210.24	215.08	217.44	210.22	-7.77	-3.56%
09 Feb 2026	218.01	216.30	219.98	214.24	1.74	0.80%
06 Feb 2026	216.27	214.38	220.45	214.38	2.71	1.27%
05 Feb 2026	213.56	212.61	216.91	211.63	1.34	0.63%
04 Feb 2026	212.22	206.19	213.23	206.19	6.73	3.28%
03 Feb 2026	205.49	200.28	205.92	198.17	4.59	2.28%
02 Feb 2026	200.90	201.34	201.34	197.32	1.55	0.78%
30 Jan 2026	199.35	198.91	199.74	195.51	0.02	0.01%
29 Jan 2026	199.33	196.70	200.75	195.40	2.83	1.44%
28 Jan 2026	196.50	200.94	201.52	195.96	-0.40	-0.20%
27 Jan 2026	196.90	195.55	198.16	195.12	0.47	0.24%
26 Jan 2026	196.43	205.00	205.26	194.52	-9.74	-4.72%
23 Jan 2026	206.17	208.11	209.50	205.03	1.01	0.49%
22 Jan 2026	205.16	208.59	209.22	205.02	-2.18	-1.05%
21 Jan 2026	207.34	208.90	209.36	204.17	-1.54	-0.74%
20 Jan 2026	208.88	213.65	214.97	207.63	-5.74	-2.67%
16 Jan 2026	214.62	213.00	215.84	211.80	0.29	0.14%
15 Jan 2026	214.33	208.40	215.15	208.16	6.46	3.11%
14 Jan 2026	207.87	205.81	208.49	204.41	1.32	0.64%
13 Jan 2026	206.55	208.13	210.56	205.53	-2.87	-1.37%
12 Jan 2026	209.42	202.49	209.59	200.97	7.06	3.49%
09 Jan 2026	202.36	200.54	203.68	198.75	-0.14	-0.07%
08 Jan 2026	202.50	196.68	204.62	196.59	2.73	1.37%
07 Jan 2026	199.77	201.17	203.25	199.38	-0.48	-0.24%
06 Jan 2026	200.25	193.34	200.67	192.54	7.59	3.94%
05 Jan 2026	192.66	186.81	193.01	186.81	5.45	2.91%
02 Jan 2026	187.21	184.54	188.42	183.34	3.19	1.73%
31 Dec 2025	184.02	184.65	185.86	183.74	-0.93	-0.50%
30 Dec 2025	184.95	186.47	187.55	184.92	-1.96	-1.05%
29 Dec 2025	186.91	187.00	188.81	186.60	-1.46	-0.78%
26 Dec 2025	188.37	189.29	189.84	186.82	-1.54	-0.81%
24 Dec 2025	189.91	187.00	190.68	186.41	2.91	1.56%
23 Dec 2025	187.00	189.10	189.10	184.64	-2.26	-1.19%
22 Dec 2025	189.26	189.29	191.34	187.10	-0.61	-0.32%
19 Dec 2025	189.87	191.41	191.93	186.71	-3.01	-1.56%
18 Dec 2025	192.88	198.00	198.00	187.26	3.35	1.77%
17 Dec 2025	189.53	185.56	191.99	185.50	4.00	2.16%
16 Dec 2025	185.53	185.94	187.25	184.35	-0.90	-0.48%
15 Dec 2025	186.43	183.13	187.21	183.00	4.15	2.28%
12 Dec 2025	182.28	183.28	186.70	181.46	-1.02	-0.56%
11 Dec 2025	183.30	180.04	184.20	179.24	4.18	2.33%
10 Dec 2025	179.12	177.99	180.10	177.47	1.97	1.11%
09 Dec 2025	177.15	179.40	181.32	177.07	-2.74	-1.52%
08 Dec 2025	179.89	178.73	180.90	177.10	2.17	1.22%
05 Dec 2025	177.72	177.20	178.96	176.17	1.46	0.83%
04 Dec 2025	176.26	178.03	178.73	175.06	-1.06	-0.60%
03 Dec 2025	177.32	175.46	178.92	174.72	2.68	1.53%
02 Dec 2025	174.64	175.64	175.93	174.08	0.70	0.40%
01 Dec 2025	173.94	178.66	179.22	173.91	-5.64	-3.14%
28 Nov 2025	179.58	179.58	180.92	179.44	-0.42	-0.23%
26 Nov 2025	180.00	179.69	181.63	179.07	0.72	0.40%
25 Nov 2025	179.28	174.36	179.52	174.16	5.96	3.44%
24 Nov 2025	173.32	174.28	175.86	172.70	-1.40	-0.80%
21 Nov 2025	174.72	169.95	175.38	169.53	5.51	3.26%
20 Nov 2025	169.21	170.81	171.13	169.00	-0.79	-0.46%
19 Nov 2025	170.00	171.29	172.38	169.98	-1.04	-0.61%
18 Nov 2025	171.04	171.93	172.88	169.68	-0.75	-0.44%
17 Nov 2025	171.79	174.95	175.56	171.50	-2.04	-1.17%
14 Nov 2025	173.83	175.14	176.86	173.31	-1.59	-0.91%
13 Nov 2025	175.42	175.54	178.64	174.99	-0.25	-0.14%
12 Nov 2025	175.67	172.08	176.00	171.75	4.08	2.38%
11 Nov 2025	171.59	173.66	174.12	170.64	-2.00	-1.15%
10 Nov 2025	173.59	178.98	179.11	172.66	-4.47	-2.51%
07 Nov 2025	178.06	177.24	180.12	176.86	0.55	0.31%
06 Nov 2025	177.51	179.26	179.26	177.13	-2.59	-1.44%
05 Nov 2025	180.10	180.05	182.02	178.95	-0.12	-0.07%
04 Nov 2025	180.22	177.57	180.77	176.22	2.65	1.49%
03 Nov 2025	177.57	179.63	180.12	173.53	-2.58	-1.43%
31 Oct 2025	180.15	177.92	180.76	177.00	1.95	1.09%
30 Oct 2025	178.20	180.97	181.36	177.83	-4.21	-2.31%
29 Oct 2025	182.41	180.02	182.71	177.33	1.08	0.60%
28 Oct 2025	181.33	182.64	183.49	180.69	-2.30	-1.25%
27 Oct 2025	183.63	184.72	185.45	182.46	-1.19	-0.64%
24 Oct 2025	184.82	187.27	187.27	184.29	-1.64	-0.88%
23 Oct 2025	186.46	187.08	187.98	184.68	-0.95	-0.51%
22 Oct 2025	187.41	188.19	189.05	186.47	-0.08	-0.04%
21 Oct 2025	187.49	188.06	188.98	187.09	-0.43	-0.23%
20 Oct 2025	187.92	191.26	191.50	187.56	-0.27	-0.14%
17 Oct 2025	188.19	188.58	190.32	187.14	0.74	0.39%
16 Oct 2025	187.45	187.34	188.90	186.63	-0.91	-0.48%
15 Oct 2025	188.36	187.78	191.26	187.51	1.36	0.73%
14 Oct 2025	187.00	183.74	187.97	183.48	1.99	1.08%
13 Oct 2025	185.01	183.40	186.90	182.21	3.84	2.12%
10 Oct 2025	181.17	185.56	186.00	181.11	-5.52	-2.96%
09 Oct 2025	186.69	188.23	188.84	186.41	-1.23	-0.65%
08 Oct 2025	187.92	191.30	191.74	187.85	-3.62	-1.89%
07 Oct 2025	191.54	193.07	194.07	189.37	-1.73	-0.90%
06 Oct 2025	193.27	193.40	196.56	192.44	0.09	0.05%
03 Oct 2025	193.18	192.72	194.16	191.54	-0.31	-0.16%
02 Oct 2025	193.49	191.34	194.31	191.00	1.09	0.57%
01 Oct 2025	192.40	190.11	192.42	189.67	2.04	1.07%
30 Sep 2025	190.36	191.80	191.99	189.54	-2.62	-1.36%
29 Sep 2025	192.98	189.02	193.02	188.09	4.86	2.58%
26 Sep 2025	188.12	187.81	189.58	186.98	1.10	0.59%
25 Sep 2025	187.02	186.78	187.46	183.08	0.41	0.22%
24 Sep 2025	186.61	186.49	188.24	185.30	0.09	0.05%
23 Sep 2025	186.52	185.08	186.84	183.49	1.31	0.71%
22 Sep 2025	185.21	184.81	185.46	182.76	0.48	0.26%
19 Sep 2025	184.73	192.76	192.81	184.60	-8.01	-4.16%
18 Sep 2025	192.74	193.67	195.07	186.90	-16.05	-7.69%
17 Sep 2025	208.79	210.46	211.90	208.54	-1.25	-0.60%
16 Sep 2025	210.04	212.42	214.34	209.45	-2.12	-1.00%
15 Sep 2025	212.16	213.30	215.13	212.07	-0.45	-0.21%
12 Sep 2025	212.61	214.09	215.28	212.45	-0.79	-0.37%
11 Sep 2025	213.40	211.52	214.03	209.88	1.94	0.92%
10 Sep 2025	211.46	211.47	213.15	209.01	-0.39	-0.18%
09 Sep 2025	211.85	209.69	212.25	208.85	1.06	0.50%
08 Sep 2025	210.79	209.53	211.20	208.26	0.65	0.31%
05 Sep 2025	210.14	209.63	211.39	208.10	-0.05	-0.02%
04 Sep 2025	210.19	209.22	210.47	207.49	1.92	0.92%
03 Sep 2025	208.27	207.02	208.45	206.64	0.21	0.10%
02 Sep 2025	208.06	205.73	208.52	205.73	1.12	0.54%
29 Aug 2025	206.94	206.65	208.00	205.88	0.23	0.11%
28 Aug 2025	206.71	206.12	207.00	205.10	0.45	0.22%
27 Aug 2025	206.26	205.52	206.89	205.31	0.28	0.14%
26 Aug 2025	205.98	205.72	206.73	204.95	0.74	0.36%
25 Aug 2025	205.24	208.19	210.00	205.24	-3.34	-1.60%
22 Aug 2025	208.58	208.35	210.00	207.48	2.04	0.99%
21 Aug 2025	206.54	206.70	207.74	205.57	-0.95	-0.46%
20 Aug 2025	207.49	208.38	209.97	206.98	-0.35	-0.17%
19 Aug 2025	207.84	205.78	211.63	204.74	2.43	1.18%
18 Aug 2025	205.41	207.67	208.25	204.41	-1.94	-0.94%
15 Aug 2025	207.35	207.14	208.13	205.03	1.29	0.63%
14 Aug 2025	206.06	206.25	206.85	203.97	-0.86	-0.42%
13 Aug 2025	206.92	205.31	207.54	202.65	1.79	0.87%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change
52-Week Low Change %
52-Week High Change
52-Week High Change %

Stock Price Average

50 Day Average
50 Day Average Change
50 Day Average Change %
200 Day Average
200 Day Average Change
200 Day Average Change %

Share Statistics

Avg Vol (3 month)
Avg Vol (10 day)
Shares Out standing

Financials

Annualy

Quarterly

	2022-05-31	2023-05-31	2024-05-31	2025-05-31	2026-05-31
Amortization Cash Flow		20400000.0	24800000.0	20000000.0	19900000.0
Amortization Of Intangibles		20400000.0	24800000.0	20000000.0	19900000.0
Asset Impairment Charge		-10600000.0	12400000.0	49200000.0	-10700000.0
Beginning Cash Position		472100000.0	416200000.0	220100000.0	254500000.0
Capital Expenditure		-594300000.0	-628300000.0	-671900000.0	-760400000.0
Capital Expenditure Reported		-29400000.0	-27100000.0	-27300000.0	-26400000.0
Cash Dividends Paid		-589800000.0	-628400000.0	-658500000.0	-693000000.0
Cash Flow From Continuing Financing Activities		-1033100000.0	-483400000.0	-385800000.0	-1163800000.0
Cash Flow From Continuing Investing Activities		-568400000.0	-1324600000.0	-1278300000.0	-711400000.0
Cash Flow From Continuing Operating Activities		1552800000.0	1621700000.0	1707000000.0	1853100000.0
Cash From Discontinued Operating Activities		-7200000.0	-9800000.0	-8500000.0	-4800000.0
Change In Account Payable		40900000.0	-11300000.0	26600000.0	-22600000.0
Change In Accrued Expense		-8400000.0	7700000.0	13300000.0	28600000.0
Change In Income Tax Payable		1300000.0	4600000.0	8000000.0	2800000.0
Change In Inventory		-17300000.0	5600000.0	-20500000.0	-14700000.0
Change In Other Current Liabilities		34600000.0	62900000.0	14200000.0	20000000.0
Change In Other Working Capital		166300000.0	-5400000.0	-10200000.0	-500000.0
Change In Payable		42200000.0	-6700000.0	34600000.0	-19800000.0
Change In Payables And Accrued Expense		33800000.0	1000000.0	47900000.0	8800000.0
Change In Prepaid Assets					-2600000.0
Change In Receivables		-8200000.0	9300000.0	-13200000.0	-36200000.0
Change In Tax Payable		1300000.0	4600000.0	8000000.0	2800000.0
Change In Working Capital		184700000.0	72000000.0	11500000.0	-25200000.0
Changes In Cash		-55900000.0	-196100000.0	34400000.0	-26900000.0
Common Stock Dividend Paid		-589800000.0	-628400000.0	-658500000.0	-693000000.0
Common Stock Issuance		35400000.0	43600000.0	55600000.0	25000000.0
Common Stock Payments		-458700000.0	-453900000.0	-418200000.0	-671700000.0
Deferred Income Tax		-59500000.0	-3200000.0	5000000.0	71300000.0
Deferred Tax		-59500000.0	-3200000.0	5000000.0	71300000.0
Depreciation		367400000.0	435100000.0	496100000.0	541200000.0
Depreciation Amortization Depletion		387800000.0	459900000.0	516100000.0	561100000.0
Depreciation And Amortization		387800000.0	459900000.0	516100000.0	561100000.0
End Cash Position		416200000.0	220100000.0	254500000.0	227600000.0
Financing Cash Flow		-1033100000.0	-483400000.0	-385800000.0	-1163800000.0
Free Cash Flow		951300000.0	983600000.0	1026600000.0	1087900000.0
Income Tax Paid Supplemental Data	102600000.0	47400000.0	136300000.0	148500000.0
Interest Paid Supplemental Data		82400000.0	135100000.0	171900000.0	188600000.0
Investing Cash Flow		-568400000.0	-1324600000.0	-1278300000.0	-711400000.0
Issuance Of Capital Stock		35400000.0	43600000.0	55600000.0	25000000.0
Issuance Of Debt		0.0	1100000000.0	750000000.0	0.0
Long Term Debt Issuance		0.0	1100000000.0	750000000.0	0.0
Long Term Debt Payments		-19800000.0	-619900000.0	-21000000.0	-18100000.0
Net Business Purchase And Sale		0.0	-701100000.0	-613700000.0	0.0
Net Common Stock Issuance		-423300000.0	-410300000.0	-362600000.0	-646700000.0
Net Income From Continuing Operations		983500000.0	1030500000.0	1051000000.0	1213700000.0
Net Intangibles Purchase And Sale	-25600000.0	-29400000.0	-27100000.0
Net Issuance Payments Of Debt		-19800000.0	566900000.0	642200000.0	175900000.0
Net Long Term Debt Issuance		-19800000.0	480100000.0	729000000.0	-18100000.0
Net Other Financing Charges	-2700000.0	-200000.0	-11600000.0	-6900000.0
Net Other Investing Changes		500000.0	1500000.0	4800000.0	3500000.0
Net PPEPurchase And Sale		-539500000.0	-597900000.0	-642100000.0	-688500000.0
Net Short Term Debt Issuance		0.0	86800000.0	-86800000.0	194000000.0
Operating Cash Flow		1545600000.0	1611900000.0	1698500000.0	1848300000.0
Other Non Cash Items		-600000.0	-18400000.0	-4900000.0	-36200000.0
Pension And Employee Benefit Expense	0.0
Purchase Of Business		0.0	-701100000.0	-613700000.0	0.0
Purchase Of Intangibles	-25600000.0	-29400000.0	-27100000.0
Purchase Of PPE		-564900000.0	-601200000.0	-644600000.0	-734000000.0
Repayment Of Debt		-19800000.0	-619900000.0	-21000000.0	-18100000.0
Repurchase Of Capital Stock		-458700000.0	-453900000.0	-418200000.0	-671700000.0
Sale Of PPE		25400000.0	3300000.0	2500000.0	45500000.0
Short Term Debt Issuance	0.0	427000000.0	86800000.0
Short Term Debt Payments	0.0	-427000000.0
Stock Based Compensation		67500000.0	68500000.0	79100000.0	79100000.0

Holidays

Historical Data

- Last 30 Years Annual Avg 14.83%

- CAGR 11.98%

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