- Sensexindia.in

Historical Data

- CAGR 12.24%

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%	7.27
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%	8.16
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%	9.16
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%	10.28
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%	11.54
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%	12.95
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%	14.54
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%	16.32
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%	18.32
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%	20.56
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%	23.08
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%	25.90
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%	29.07
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%	32.63
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%	36.62
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%	41.10
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%	46.13
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%	51.78
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%	58.12
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%	65.23
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%	73.21
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%	82.17
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%	92.23
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%	103.52
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%	116.19
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%	130.41
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%	146.37
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%	164.29
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%	184.40
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	2.52% 212.16				13.64%	206.97

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	1.50	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%
16 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%
12 Aug 2025	205.13	203.19	205.51	202.96	3.58	1.78%
11 Aug 2025	201.55	202.82	202.85	199.80	-0.45	-0.22%
08 Aug 2025	202.00	205.63	206.03	201.67	-4.66	-2.25%
07 Aug 2025	206.66	205.37	206.72	204.33	1.51	0.74%
06 Aug 2025	205.15	204.79	207.06	203.00	0.91	0.45%
05 Aug 2025	204.24	203.65	205.44	203.04	-0.57	-0.28%
04 Aug 2025	204.81	203.84	205.45	202.20	1.32	0.65%
01 Aug 2025	203.49	200.74	204.02	200.17	1.82	0.90%
31 Jul 2025	201.67	202.78	205.23	200.92	-1.53	-0.75%
30 Jul 2025	203.20	204.76	207.06	202.17	0.47	0.23%
29 Jul 2025	202.73	203.69	204.01	201.44	-0.38	-0.19%
28 Jul 2025	203.11	204.55	204.55	201.95	-1.37	-0.67%
25 Jul 2025	204.48	203.13	204.59	202.37	1.68	0.83%
24 Jul 2025	202.80	206.90	207.01	202.21	-5.71	-2.74%
23 Jul 2025	208.51	209.98	211.42	208.25	-0.75	-0.36%
22 Jul 2025	209.26	206.81	209.65	206.34	2.45	1.18%
21 Jul 2025	206.81	209.38	210.00	206.74	-2.73	-1.30%
18 Jul 2025	209.54	207.84	210.26	206.39	2.41	1.16%
17 Jul 2025	207.13	207.16	209.39	205.31	-1.12	-0.54%
16 Jul 2025	208.25	206.34	209.51	206.12	1.54	0.75%
15 Jul 2025	206.71	207.76	208.63	206.09	-2.77	-1.32%
14 Jul 2025	209.48	209.66	210.82	208.06	0.14	0.07%
11 Jul 2025	209.34	212.28	212.43	208.00	-3.54	-1.66%
10 Jul 2025	212.88	214.25	216.75	212.35	-2.95	-1.37%
09 Jul 2025	215.83	218.40	218.50	215.44	-1.80	-0.83%
08 Jul 2025	217.63	216.96	218.23	215.13	1.61	0.75%
07 Jul 2025	216.02	219.32	220.32	214.32	-4.25	-1.93%
03 Jul 2025	220.27	219.84	220.85	218.82	0.94	0.43%
02 Jul 2025	219.33	218.91	219.66	215.27	-0.27	-0.12%
01 Jul 2025	219.60	217.66	222.56	217.61	1.63	0.75%
30 Jun 2025	217.97	216.35	218.68	215.53	1.84	0.85%
27 Jun 2025	216.13	215.84	216.37	213.73	0.16	0.07%
26 Jun 2025	215.97	218.93	218.93	215.34	-1.49	-0.69%
25 Jun 2025	217.46	221.02	221.48	216.27	-3.37	-1.53%
24 Jun 2025	220.83	223.50	224.94	220.63	-0.51	-0.23%
23 Jun 2025	221.34	221.86	223.88	213.07	-4.44	-1.97%
20 Jun 2025	225.78	223.57	228.27	217.01	3.03	1.36%
18 Jun 2025	222.75	225.21	226.33	221.41	-2.03	-0.90%
17 Jun 2025	224.78	224.39	226.98	223.09	0.02	0.01%
16 Jun 2025	224.76	220.15	225.41	220.15	7.26	3.34%
13 Jun 2025	217.50	217.69	218.70	215.52	-0.31	-0.14%
12 Jun 2025	217.81	216.53	217.91	215.94	0.14	0.06%
11 Jun 2025	217.67	216.58	219.05	215.71	1.47	0.68%
10 Jun 2025	216.20	219.40	220.01	215.67	-3.50	-1.59%
09 Jun 2025	219.70	217.52	220.79	216.14	2.17	1.00%
06 Jun 2025	217.53	217.18	218.16	214.93	2.47	1.15%
05 Jun 2025	215.06	215.94	216.44	213.99	-1.19	-0.55%
04 Jun 2025	216.25	217.19	217.90	215.33	-0.96	-0.44%
03 Jun 2025	217.21	216.53	218.22	214.65	0.36	0.17%
02 Jun 2025	216.85	213.26	216.90	212.53	2.64	1.23%
30 May 2025	214.21	212.70	214.76	212.59	0.50	0.23%
29 May 2025	213.71	214.08	215.68	211.45	-0.05	-0.02%
28 May 2025	213.76	214.02	215.05	212.87	-0.29	-0.14%
27 May 2025	214.05	206.05	214.14	205.38	10.03	4.92%
23 May 2025	204.02	202.57	204.65	201.92	0.14	0.07%
22 May 2025	203.88	203.44	204.45	202.13	0.74	0.36%
21 May 2025	203.14	205.32	206.40	202.93	-3.90	-1.88%
20 May 2025	207.04	207.95	209.41	206.93	-1.69	-0.81%
19 May 2025	208.73	209.47	210.44	208.01	-2.92	-1.38%
16 May 2025	211.65	209.24	211.82	208.32	2.65	1.27%
15 May 2025	209.00	208.13	210.94	207.50	1.58	0.76%
14 May 2025	207.42	205.60	208.25	205.07	2.42	1.18%
13 May 2025	205.00	204.00	209.22	203.30	1.15	0.56%
12 May 2025	203.85	202.60	205.95	201.40	5.44	2.74%
09 May 2025	198.41	199.64	200.25	196.69	-0.59	-0.30%
08 May 2025	199.00	200.91	201.20	198.93	1.00	0.51%
07 May 2025	198.00	199.57	200.93	197.82	-0.50	-0.25%
06 May 2025	198.50	200.69	201.26	198.47	-4.18	-2.06%
05 May 2025	202.68	203.57	204.15	201.86	-1.21	-0.59%
02 May 2025	203.89	202.44	204.12	201.36	4.03	2.02%
01 May 2025	199.86	200.48	202.40	198.23	-0.78	-0.39%
30 Apr 2025	200.64	197.63	201.51	194.97	1.82	0.92%
29 Apr 2025	198.82	199.00	199.85	196.37	-1.55	-0.77%
28 Apr 2025	200.37	199.48	200.93	197.45	1.27	0.64%
25 Apr 2025	199.10	199.22	201.08	197.78	-1.34	-0.67%
24 Apr 2025	200.44	200.73	200.73	197.52	-1.33	-0.66%
23 Apr 2025	201.77	205.06	206.97	201.02	-0.88	-0.43%
22 Apr 2025	202.65	199.03	202.82	197.79	5.58	2.83%
21 Apr 2025	197.07	199.52	200.06	194.89	-3.15	-1.57%
17 Apr 2025	200.22	198.70	202.96	197.27	2.35	1.19%
16 Apr 2025	197.87	199.28	200.43	196.35	-1.69	-0.85%
15 Apr 2025	199.56	199.35	202.21	198.42	0.29	0.15%
14 Apr 2025	199.27	197.03	200.48	195.86	4.80	2.47%
11 Apr 2025	194.47	192.00	196.77	189.32	2.44	1.27%
10 Apr 2025	192.03	191.83	193.95	187.23	-4.32	-2.20%
09 Apr 2025	196.35	183.30	198.65	181.00	9.77	5.24%
08 Apr 2025	186.58	193.03	194.22	184.33	-2.40	-1.27%
07 Apr 2025	188.98	186.50	194.81	181.03	-3.40	-1.77%
04 Apr 2025	192.38	196.62	197.43	190.46	-8.30	-4.14%
03 Apr 2025	200.68	203.40	204.68	198.32	-8.89	-4.24%
02 Apr 2025	209.57	206.40	210.74	205.76	0.03	0.01%
01 Apr 2025	209.54	206.94	209.77	204.51	1.78	0.86%
31 Mar 2025	207.76	203.05	209.27	203.05	2.63	1.28%
28 Mar 2025	205.13	207.56	207.56	203.25	-2.86	-1.38%
27 Mar 2025	207.99	207.50	211.00	206.32	0.54	0.26%
26 Mar 2025	207.45	208.25	209.03	205.99	0.28	0.14%
25 Mar 2025	207.17	207.68	208.92	205.63	-1.39	-0.67%
24 Mar 2025	208.56	202.75	210.47	202.34	8.63	4.32%
21 Mar 2025	199.93	199.08	200.38	195.55	0.92	0.46%
20 Mar 2025	199.01	198.41	203.47	195.59	10.86	5.77%
19 Mar 2025	188.15	186.82	189.78	186.82	0.08	0.04%
18 Mar 2025	188.07	186.50	188.57	185.79	0.47	0.25%
17 Mar 2025	187.60	185.38	188.24	184.69	1.61	0.87%
14 Mar 2025	185.99	182.37	186.53	180.22	4.86	2.68%
13 Mar 2025	181.13	190.26	191.20	180.38	-8.69	-4.58%
12 Mar 2025	189.82	189.46	191.11	185.31	0.43	0.23%
11 Mar 2025	189.39	193.69	195.06	188.84	-6.13	-3.14%
10 Mar 2025	195.52	194.11	197.35	193.15	0.85	0.44%
07 Mar 2025	194.67	191.81	195.39	189.22	2.36	1.23%
06 Mar 2025	192.31	192.88	195.11	191.63	-2.36	-1.21%
05 Mar 2025	194.67	192.64	195.89	191.69	1.95	1.01%
04 Mar 2025	192.72	194.43	195.70	192.30	-3.19	-1.63%
03 Mar 2025	195.91	201.59	203.12	195.31	-4.55	-2.27%
28 Feb 2025	200.46	195.31	200.78	195.31	5.54	2.84%
27 Feb 2025	194.92	194.89	196.34	193.12	0.88	0.45%
26 Feb 2025	194.04	198.23	198.23	192.38	-3.65	-1.85%
25 Feb 2025	197.69	194.94	198.65	194.94	2.75	1.41%
24 Feb 2025	194.94	191.93	195.39	190.85	3.73	1.95%
21 Feb 2025	191.21	195.18	195.50	190.06	-3.89	-1.99%
20 Feb 2025	195.10	195.84	197.50	193.24	-1.75	-0.89%
19 Feb 2025	196.85	198.60	199.18	195.58	-3.55	-1.77%
18 Feb 2025	200.40	191.06	200.66	190.68	9.21	4.82%
14 Feb 2025	191.19	194.08	194.08	190.22	-2.27	-1.17%
13 Feb 2025	193.46	195.33	196.31	192.62	-1.35	-0.69%
12 Feb 2025	194.81	193.37	195.47	192.08	0.64	0.33%
11 Feb 2025	194.17	193.06	194.92	192.14	-1.14	-0.58%
10 Feb 2025	195.31	198.15	198.27	193.75	-1.91	-0.97%
07 Feb 2025	197.22	199.64	200.01	197.04	-3.21	-1.60%
06 Feb 2025	200.43	201.42	201.94	199.08	0.01	0.00%
05 Feb 2025	200.42	199.65	201.09	196.54	0.86	0.43%
04 Feb 2025	199.56	199.32	200.90	197.24	0.89	0.45%
03 Feb 2025	198.67	192.51	199.95	191.74	3.43	1.76%
31 Jan 2025	195.24	195.14	196.80	195.01	-0.95	-0.48%
30 Jan 2025	196.19	194.60	196.65	194.09	2.39	1.23%
29 Jan 2025	193.80	193.59	194.85	192.52	1.40	0.73%
28 Jan 2025	192.40	191.83	194.70	191.48	-0.22	-0.11%
27 Jan 2025	192.62	188.00	193.13	188.00	5.01	2.67%
24 Jan 2025	187.61	184.80	188.51	184.02	1.44	0.77%
23 Jan 2025	186.17	185.09	186.44	183.55	0.52	0.28%
22 Jan 2025	185.65	186.65	187.66	184.97	-0.84	-0.45%
21 Jan 2025	186.49	182.46	187.81	182.38	4.74	2.61%
17 Jan 2025	181.75	182.01	183.14	181.01	0.69	0.38%
16 Jan 2025	181.06	180.70	182.43	179.86	0.23	0.13%
15 Jan 2025	180.83	184.53	185.04	180.79	-1.21	-0.66%
14 Jan 2025	182.04	184.09	185.28	181.97	-0.73	-0.40%
13 Jan 2025	182.77	179.70	182.89	179.00	2.75	1.53%
10 Jan 2025	180.02	180.39	182.54	179.15	-3.71	-2.02%
08 Jan 2025	183.73	183.22	185.45	181.92	-0.61	-0.33%
07 Jan 2025	184.34	185.35	186.28	183.68	0.38	0.21%
06 Jan 2025	183.96	187.10	187.72	183.53	-3.76	-2.00%
03 Jan 2025	187.72	186.93	188.21	185.92	1.21	0.65%
02 Jan 2025	186.51	188.47	188.52	184.88	-0.18	-0.10%
31 Dec 2024	186.69	187.02	188.46	185.90	-0.08	-0.04%
30 Dec 2024	186.77	185.43	187.83	184.85	-0.81	-0.43%
27 Dec 2024	187.58	187.17	189.18	186.84	-1.08	-0.57%
26 Dec 2024	188.66	186.00	188.95	185.01	2.01	1.08%
24 Dec 2024	186.65	185.67	186.79	183.34	1.86	1.01%
23 Dec 2024	184.79	187.95	188.48	180.48	-2.80	-1.49%
20 Dec 2024	187.59	183.37	188.88	181.08	4.15	2.26%
19 Dec 2024	183.44	177.72	188.82	176.84	23.57	14.74%
18 Dec 2024	159.87	164.99	165.99	159.67	-5.59	-3.38%
17 Dec 2024	165.46	167.44	168.93	164.24	-2.11	-1.26%
16 Dec 2024	167.57	166.51	171.61	166.51	0.88	0.53%
13 Dec 2024	166.69	165.20	166.99	164.39	1.70	1.03%
12 Dec 2024	164.99	167.65	168.80	164.38	-2.84	-1.69%
11 Dec 2024	167.83	169.19	169.87	167.62	-0.48	-0.29%
10 Dec 2024	168.31	168.06	170.85	165.01	-0.33	-0.20%
09 Dec 2024	168.64	169.25	169.78	166.15	-1.11	-0.65%
06 Dec 2024	169.75	172.47	173.05	169.58	-1.42	-0.83%
05 Dec 2024	171.17	171.74	173.14	171.16	-0.05	-0.03%
04 Dec 2024	171.22	170.70	171.75	170.16	0.45	0.26%
03 Dec 2024	170.77	171.61	172.08	169.95	-1.23	-0.72%
02 Dec 2024	172.00	175.73	175.73	171.80	-4.27	-2.42%
29 Nov 2024	176.27	175.13	177.67	174.82	1.29	0.74%
27 Nov 2024	174.98	174.32	176.91	174.32	1.13	0.65%
26 Nov 2024	173.85	174.33	175.07	171.32	-1.37	-0.78%
25 Nov 2024	175.22	170.85	177.58	170.85	7.53	4.49%
22 Nov 2024	167.69	164.36	168.47	163.82	3.13	1.90%
21 Nov 2024	164.56	161.95	164.80	161.31	1.97	1.21%
20 Nov 2024	162.59	160.06	163.06	159.40	1.74	1.08%
19 Nov 2024	160.85	162.25	163.66	160.32	-3.60	-2.19%
18 Nov 2024	164.45	166.95	168.19	163.90	-2.33	-1.40%
15 Nov 2024	166.78	168.86	169.44	166.33	-1.91	-1.13%
14 Nov 2024	168.69	169.50	171.21	168.27	-0.99	-0.58%
13 Nov 2024	169.68	167.62	170.81	166.75	2.60	1.56%
12 Nov 2024	167.08	169.92	172.10	165.63	-2.17	-1.28%
11 Nov 2024	169.25	169.47	171.66	168.69	0.81	0.48%
08 Nov 2024	168.44	168.47	170.59	167.83	-0.04	-0.02%
07 Nov 2024	168.48	170.56	170.80	167.80	-2.47	-1.44%
06 Nov 2024	170.95	166.74	174.32	166.60	9.57	5.93%
05 Nov 2024	161.38	159.05	161.85	157.94	2.61	1.64%
04 Nov 2024	158.77	159.22	160.23	157.89	-0.88	-0.55%
01 Nov 2024	159.65	160.33	161.04	159.48	-0.37	-0.23%
31 Oct 2024	160.02	159.80	161.75	159.31	-0.19	-0.12%
30 Oct 2024	160.21	162.81	163.53	159.78	-1.73	-1.07%
29 Oct 2024	161.94	161.05	162.74	159.50	-0.26	-0.16%
28 Oct 2024	162.20	162.01	163.00	160.22	2.28	1.43%
25 Oct 2024	159.92	162.63	162.93	159.63	-2.65	-1.63%
24 Oct 2024	162.57	163.28	163.81	161.57	0.21	0.13%
23 Oct 2024	162.36	160.30	163.23	159.05	1.24	0.77%
22 Oct 2024	161.12	162.34	162.34	160.39	-2.92	-1.78%
21 Oct 2024	164.04	164.66	165.66	163.50	-0.55	-0.33%
18 Oct 2024	164.59	164.85	164.85	163.03	0.32	0.19%
17 Oct 2024	164.27	162.45	164.33	161.81	1.34	0.82%
16 Oct 2024	162.93	160.09	163.13	159.82	2.79	1.74%
15 Oct 2024	160.14	157.18	161.56	157.01	3.20	2.04%
14 Oct 2024	156.94	156.43	157.55	155.90	0.22	0.14%
11 Oct 2024	156.72	156.64	157.99	156.46	0.79	0.51%
10 Oct 2024	155.93	156.78	157.85	155.18	-2.63	-1.66%
09 Oct 2024	158.56	158.99	159.26	157.69	-0.57	-0.36%
08 Oct 2024	159.13	161.34	161.34	158.82	-0.42	-0.26%
07 Oct 2024	159.55	163.08	163.54	158.49	-5.29	-3.21%
04 Oct 2024	164.84	163.15	164.86	163.10	3.00	1.85%
03 Oct 2024	161.84	161.67	162.35	160.19	-0.86	-0.53%
02 Oct 2024	162.70	162.73	163.35	160.80	-1.42	-0.87%
01 Oct 2024	164.12	164.17	164.96	162.97	-0.01	-0.01%
30 Sep 2024	164.13	166.83	167.31	163.17	-2.58	-1.55%
27 Sep 2024	166.71	168.06	168.34	165.92	-1.24	-0.74%
26 Sep 2024	167.95	168.88	169.53	167.16	-0.16	-0.10%
25 Sep 2024	168.11	171.35	171.35	167.71	-3.00	-1.75%
24 Sep 2024	171.11	173.00	173.75	171.02	-1.63	-0.94%
23 Sep 2024	172.74	172.01	173.27	170.78	2.57	1.51%
20 Sep 2024	170.17	172.67	172.67	169.00	-2.10	-1.22%
19 Sep 2024	172.27	173.51	173.74	167.18	13.13	8.25%
18 Sep 2024	159.14	162.33	162.49	158.98	-2.39	-1.48%
17 Sep 2024	161.53	160.66	162.71	160.59	1.39	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

	2021-05-31	2022-05-31	2023-05-31	2024-05-31	2025-05-31
Amortization Cash Flow		21700000.0	20400000.0	24800000.0	20000000.0
Amortization Of Intangibles		21700000.0	20400000.0	24800000.0	20000000.0
Asset Impairment Charge		-2000000.0	-10600000.0	12400000.0	49200000.0
Beginning Cash Position		1214700000.0	472100000.0	416200000.0	220100000.0
Capital Expenditure		-402500000.0	-594300000.0	-628300000.0	-671900000.0
Capital Expenditure Reported		-25600000.0	-29400000.0	-27100000.0	-27300000.0
Cash Dividends Paid		-563000000.0	-589800000.0	-628400000.0	-658500000.0
Cash Flow From Continuing Financing Activities		-1609700000.0	-1033100000.0	-483400000.0	-385800000.0
Cash Flow From Continuing Investing Activities		-389000000.0	-568400000.0	-1324600000.0	-1278300000.0
Cash Flow From Continuing Operating Activities		1264600000.0	1552800000.0	1621700000.0	1707000000.0
Cash From Discontinued Operating Activities		-8500000.0	-7200000.0	-9800000.0	-8500000.0
Change In Account Payable		43200000.0	40900000.0	-11300000.0	26600000.0
Change In Accrued Expense		4100000.0	-8400000.0	7700000.0	13300000.0
Change In Income Tax Payable		4100000.0	1300000.0	4600000.0	8000000.0
Change In Inventory		-79800000.0	-17300000.0	5600000.0	-20500000.0
Change In Other Current Liabilities		-124100000.0	34600000.0	62900000.0	14200000.0
Change In Other Working Capital		74900000.0	166300000.0	-5400000.0	-10200000.0
Change In Payable		47300000.0	42200000.0	-6700000.0	34600000.0
Change In Payables And Accrued Expense		51400000.0	33800000.0	1000000.0	47900000.0
Change In Prepaid Assets		-22600000.0	-24500000.0	-1400000.0	-6700000.0
Change In Receivables		-3900000.0	-8200000.0	9300000.0	-13200000.0
Change In Tax Payable		4100000.0	1300000.0	4600000.0	8000000.0
Change In Working Capital		-104100000.0	184700000.0	72000000.0	11500000.0
Changes In Cash		-742600000.0	-55900000.0	-196100000.0	34400000.0
Common Stock Dividend Paid		-563000000.0	-589800000.0	-628400000.0	-658500000.0
Common Stock Issuance		40200000.0	35400000.0	43600000.0	55600000.0
Common Stock Payments		-1071300000.0	-458700000.0	-453900000.0	-418200000.0
Deferred Income Tax		-23700000.0	-59500000.0	-3200000.0	5000000.0
Deferred Tax		-23700000.0	-59500000.0	-3200000.0	5000000.0
Depreciation		346700000.0	367400000.0	435100000.0	496100000.0
Depreciation Amortization Depletion		368400000.0	387800000.0	459900000.0	516100000.0
Depreciation And Amortization		368400000.0	387800000.0	459900000.0	516100000.0
End Cash Position		472100000.0	416200000.0	220100000.0	254500000.0
Financing Cash Flow		-1609700000.0	-1033100000.0	-483400000.0	-385800000.0
Free Cash Flow		853600000.0	951300000.0	983600000.0	1026600000.0
Income Tax Paid Supplemental Data		102600000.0	47400000.0	136300000.0	148500000.0
Interest Paid Supplemental Data		65000000.0	82400000.0	135100000.0	171900000.0
Investing Cash Flow		-389000000.0	-568400000.0	-1324600000.0	-1278300000.0
Issuance Of Capital Stock		40200000.0	35400000.0	43600000.0	55600000.0
Issuance Of Debt		0.0	0.0	1100000000.0	750000000.0
Long Term Debt Issuance		0.0	0.0	1100000000.0	750000000.0
Long Term Debt Payments		-12900000.0	-19800000.0	-619900000.0	-21000000.0
Net Business Purchase And Sale		0.0	0.0	-701100000.0	-613700000.0
Net Common Stock Issuance		-1031100000.0	-423300000.0	-410300000.0	-362600000.0
Net Income From Continuing Operations		954700000.0	983500000.0	1030500000.0	1051000000.0
Net Intangibles Purchase And Sale		-25600000.0	-29400000.0	-27100000.0
Net Issuance Payments Of Debt		-12900000.0	-19800000.0	566900000.0	642200000.0
Net Long Term Debt Issuance		-12900000.0	-19800000.0	480100000.0	729000000.0
Net Other Financing Charges		-2700000.0	-200000.0	-11600000.0	-6900000.0
Net Other Investing Changes		3400000.0	500000.0	1500000.0	4800000.0
Net PPEPurchase And Sale		-366800000.0	-539500000.0	-597900000.0	-642100000.0
Net Short Term Debt Issuance		0.0	0.0	86800000.0	-86800000.0
Operating Cash Flow		1256100000.0	1545600000.0	1611900000.0	1698500000.0
Other Non Cash Items		10800000.0	-600000.0	-18400000.0	-4900000.0
Pension And Employee Benefit Expense	0.0	0.0
Purchase Of Business		0.0	0.0	-701100000.0	-613700000.0
Purchase Of Intangibles		-25600000.0	-29400000.0	-27100000.0
Purchase Of PPE		-376900000.0	-564900000.0	-601200000.0	-644600000.0
Repayment Of Debt		-12900000.0	-19800000.0	-619900000.0	-21000000.0
Repurchase Of Capital Stock		-1071300000.0	-458700000.0	-453900000.0	-418200000.0
Sale Of PPE		10100000.0	25400000.0	3300000.0	2500000.0
Short Term Debt Issuance	0.0	0.0	427000000.0	86800000.0
Short Term Debt Payments	-270000000.0	0.0	-427000000.0
Stock Based Compensation		60500000.0	67500000.0	68500000.0	79100000.0

Holidays

Historical Data

- CAGR 12.24%

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