- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 6.13%

- CAGR 4.37%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1993									8.21% 15.56	11.25% 17.31	-6.12% 16.25	-1.91% 15.94		15.56
1994	-8.66% 14.56	12.91% 16.44	-8.39% 15.06	8.76% 16.38	3.05% 16.88	-11.85% 14.88	10.08% 16.38	0.73% 16.5	-3.76% 15.88	-5.92% 14.94	-9.24% 13.56	10.62% 15	-5.90%	16.24
1995	-11.27% 13.31	1.88% 13.56	-4.13% 13	2.92% 13.38	6.95% 14.31	-2.59% 13.94	5.81% 14.75	0.00% 14.75	2.10% 15.06	-6.64% 14.06	10.24% 15.5	-1.23% 15.31	2.07%	16.95
1996	0.46% 15.38	3.25% 15.88	-1.64% 15.62	3.20% 16.12	-3.85% 15.5	6.06% 16.44	2.68% 16.88	4.80% 17.69	0.68% 17.81	3.20% 18.38	9.14% 20.06	2.79% 20.62	34.68%	17.69
1997	4.27% 21.5	5.21% 22.62	-1.77% 22.22	-1.53% 21.88	7.95% 23.62	0.55% 23.75	6.19% 25.22	-3.49% 24.34	12.08% 27.28	-7.44% 25.25	-0.99% 25	1.12% 25.28	22.60%	18.46
1998	1.11% 25.56	-6.10% 24	4.67% 25.12	-2.23% 24.56	-0.37% 24.47	-3.19% 23.69	-11.36% 21	-4.90% 19.97	5.61% 21.09	-0.43% 21	1.05% 21.22	-5.00% 20.16	-20.25%	19.27
1999	1.24% 20.41	0.44% 20.5	0.59% 20.62	12.12% 23.12	3.68% 23.97	-6.01% 22.53	-8.30% 20.66	6.49% 22	-3.68% 21.19	-1.32% 20.91	-3.92% 20.09	6.22% 21.34	5.85%	20.11
2000	-2.76% 20.75	-3.76% 19.97	0.60% 20.09	13.24% 22.75	-1.93% 22.31	3.05% 22.99	8.48% 24.94	-3.77% 24	0.00% 24	-1.96% 23.53	8.37% 25.5	8.47% 27.66	29.62%	20.99
2001	-5.31% 26.19	-0.53% 26.05	-0.15% 26.01	0.92% 26.25	2.21% 26.83	5.37% 28.27	0.28% 28.35	3.88% 29.45	-0.85% 29.2	-11.13% 25.95	11.56% 28.95	-0.83% 28.71	3.80%	21.91
2002	-6.72% 26.78	0.63% 26.95	6.64% 28.74	-1.88% 28.2	2.62% 28.94	-0.66% 28.75	-6.96% 26.75	4.37% 27.92	-14.26% 23.94	-0.92% 23.72	10.12% 26.12	-5.90% 24.58	-14.39%	22.87
2003	-0.57% 24.44	-0.65% 24.28	-0.86% 24.07	7.64% 25.91	2.20% 26.48	-2.00% 25.95	7.51% 27.9	4.23% 29.08	0.69% 29.28	-0.10% 29.25	0.38% 29.36	0.51% 29.51	20.06%	23.87
2004	-1.39% 29.1	2.23% 29.75	0.34% 29.85	-8.01% 27.46	7.21% 29.44	0.99% 29.73	-0.61% 29.55	9.61% 32.39	-4.29% 31	7.58% 33.35	1.08% 33.71	7.33% 36.18	22.60%	24.91
2005	-12.82% 31.54	4.03% 32.81	-1.83% 32.21	6.64% 34.35	4.51% 35.9	2.56% 36.82	9.72% 40.4	-6.51% 37.77	0.21% 37.85	3.70% 39.25	3.85% 40.76	-4.02% 39.12	8.13%	26.00
2006	8.41% 42.41	6.77% 45.28	3.33% 46.79	-4.10% 44.87	-1.72% 44.1	1.43% 44.73	3.98% 46.51	7.22% 49.87	1.42% 50.58	7.97% 54.61	-2.47% 53.26	-4.71% 50.75	29.73%	27.14
2007	10.90% 56.28	-9.75% 50.79	-5.04% 48.23	-3.73% 46.43	9.13% 50.67	-9.95% 45.63	-12.75% 39.81	1.08% 40.24	5.27% 42.36	-1.37% 41.78	-10.94% 37.21	-1.99% 36.47	-28.14%	28.33
2008	2.47% 37.37	2.17% 38.18	8.67% 41.49	0.07% 41.52	1.85% 42.29	-9.51% 38.27	12.80% 43.17	-2.25% 42.2	5.24% 44.41	-21.35% 34.93	-12.88% 30.43	-2.00% 29.82	-18.23%	29.57
2009	-19.75% 23.93	-26.45% 17.6	4.26% 18.35	24.74% 22.89	6.33% 24.34	-8.67% 22.23	7.96% 24	13.79% 27.31	12.41% 30.7	-5.93% 28.88	11.53% 32.21	4.87% 33.78	13.28%	30.86
2010	-5.12% 32.05	12.57% 36.08	8.51% 39.15	15.63% 45.27	-0.31% 45.13	-7.73% 41.64	10.11% 45.85	-0.04% 45.83	3.80% 47.57	2.23% 48.63	2.78% 49.98	3.94% 51.95	53.79%	32.21
2011	4.31% 54.19	1.70% 55.11	2.36% 56.41	5.90% 59.74	3.50% 61.83	-2.96% 60	3.03% 61.82	-1.04% 61.18	-15.22% 51.87	13.13% 58.68	-5.95% 55.19	3.33% 57.03	9.78%	33.62
2012	4.42% 59.55	-4.47% 56.89	10.07% 62.62	-1.88% 61.44	-0.55% 61.1	2.06% 62.36	1.52% 63.31	-4.60% 60.4	-4.75% 57.53	-0.21% 57.41	-3.31% 55.51	2.09% 56.67	-0.63%	35.09
2013	-2.26% 55.39	-0.63% 55.04	0.04% 55.06	5.45% 58.06	-2.60% 56.55	2.67% 58.06	-3.55% 56	-7.34% 51.89	3.24% 53.57	-2.26% 52.36	-1.57% 51.54	0.64% 51.87	-8.47%	36.62
2014	6.77% 55.38	5.58% 58.47	-0.82% 57.99	2.50% 59.44	3.97% 61.8	1.94% 63	2.62% 64.65	2.82% 66.47	-7.36% 61.58	12.96% 69.56	1.84% 70.84	1.41% 71.84	38.50%	38.22
2015	8.03% 77.61	-0.75% 77.03	1.08% 77.86	-5.14% 73.86	0.62% 74.32	-5.58% 70.17	6.61% 74.81	-4.76% 71.25	5.43% 75.12	2.93% 77.32	3.23% 79.82	2.22% 81.59	13.57%	39.89
2016	-5.52% 77.09	-3.37% 74.49	0.72% 75.03	-9.28% 68.07	1.67% 69.21	-0.48% 68.88	-1.29% 67.99	-4.59% 64.87	-0.83% 64.33	-4.01% 61.75	-2.82% 60.01	7.25% 64.36	-21.12%	41.63
2017	-5.58% 60.77	3.78% 63.07	-1.35% 62.22	3.79% 64.58	0.79% 65.09	1.14% 65.83	3.39% 68.06	-1.34% 67.15	-1.82% 65.93	2.02% 67.26	-0.65% 66.82	-4.56% 63.77	-0.92%	43.45
2018	-3.39% 61.61	-8.73% 56.23	9.59% 61.62	0.15% 61.71	3.69% 63.99	-0.47% 63.69	2.73% 65.43	3.55% 67.75	-2.20% 66.26	-1.96% 64.96	9.68% 71.25	-7.35% 66.01	3.51%	45.35
2019	9.92% 72.56	1.56% 73.69	2.21% 75.32	1.46% 76.42	0.20% 76.57	-0.85% 75.92	3.91% 78.89	7.44% 84.76	1.77% 86.26	2.78% 88.66	-4.02% 85.1	-4.91% 80.92	22.59%	47.33
2020	2.67% 83.08	-9.61% 75.1	-17.83% 61.71	5.43% 65.06	-6.92% 60.56	-2.87% 58.82	-8.82% 53.63	5.26% 56.45	-9.07% 51.33	-8.47% 46.98	23.29% 57.92	2.35% 59.28	-26.74%	49.40
2021	3.98% 61.64	6.12% 65.41	9.51% 71.63	3.63% 74.23	4.34% 77.45	-0.58% 77	9.26% 84.13	-0.07% 84.07	-3.75% 80.92	6.77% 86.4	-1.26% 85.31	6.08% 90.5	52.67%	51.56
2022	-1.96% 88.73	-3.87% 85.3	5.42% 89.92	-9.36% 81.5	-5.73% 76.83	-6.00% 72.22	8.54% 78.39	-6.65% 73.18	-8.14% 67.22	-6.25% 63.02	2.92% 64.86	-9.03% 59	-34.81%	53.81
2023	7.88% 63.65	-1.78% 62.52	-4.03% 60	5.42% 63.25	-3.87% 60.8	8.50% 65.97	-0.05% 65.94	-1.68% 64.83	-9.44% 58.71	-5.76% 55.33	2.73% 56.84	7.60% 61.16	3.66%	56.16
2024	-1.59% 60.19	0.03% 60.21	4.82% 63.11	2.04% 64.4	0.98% 65.03	6.63% 69.34	0.42% 69.63	7.54% 74.88	-0.56% 74.46	-5.49% 70.37	8.94% 76.66	-6.39% 71.76	17.33%	58.61
2025	-1.57% 70.63	5.01% 74.17	-3.49% 71.58	-1.84% 70.26	-0.17% 70.14	-3.78% 67.49	-6.36% 63.2	4.62% 66.12	-2.10% 64.73	-8.17% 59.44	3.89% 61.75	2.09% 63.04	-12.15%	61.17
2026	-1.14% 62.32	1.43% 63.21	-1.46% 62.29										-1.19%	63.84

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	0.69	02 Jan 2026
Cash Dividend	0.69	25 Sep 2025
Cash Dividend	0.69	24 Jun 2025
Cash Dividend	0.69	31 Mar 2025
Cash Dividend	0.68	02 Jan 2025
Cash Dividend	0.68	24 Sep 2024
Cash Dividend	0.68	01 Jul 2024
Cash Dividend	0.68	22 Mar 2024
Cash Dividend	0.66	29 Dec 2023
Cash Dividend	0.66	25 Sep 2023
Cash Dividend	0.66	23 Jun 2023
Cash Dividend	0.66	24 Mar 2023
Cash Dividend	0.62	30 Dec 2022
Cash Dividend	0.62	23 Sep 2022
Cash Dividend	0.62	24 Jun 2022
Cash Dividend	0.62	25 Mar 2022
Cash Dividend	0.60	31 Dec 2021
Cash Dividend	0.60	24 Sep 2021
Cash Dividend	0.60	25 Jun 2021
Cash Dividend	0.60	26 Mar 2021
Cash Dividend	0.60	31 Dec 2020
Cash Dividend	0.60	24 Sep 2020
Cash Dividend	0.60	19 Jun 2020
Cash Dividend	0.60	20 Mar 2020
Cash Dividend	0.57	31 Dec 2019
Cash Dividend	0.57	27 Sep 2019
Cash Dividend	0.57	27 Jun 2019
Cash Dividend	0.57	22 Mar 2019
Cash Dividend	0.54	31 Dec 2018
Cash Dividend	0.54	21 Sep 2018
Cash Dividend	0.54	22 Jun 2018
Cash Dividend	0.54	23 Mar 2018
Cash Dividend	0.50	29 Dec 2017
Cash Dividend	0.50	22 Sep 2017
Cash Dividend	0.50	22 Jun 2017
Cash Dividend	0.50	23 Mar 2017
Cash Dividend	0.50	22 Dec 2016
Cash Dividend	3.50	22 Sep 2016
Cash Dividend	0.50	23 Jun 2016
Cash Dividend	0.50	22 Mar 2016
Cash Dividend	8.00	01 Mar 2016
Cash Dividend	0.55	23 Dec 2015
Cash Dividend	0.55	17 Sep 2015
Cash Dividend	0.55	24 Jun 2015
Cash Dividend	0.55	19 Mar 2015
Cash Dividend	0.50	23 Dec 2014
Cash Dividend	0.50	18 Sep 2014
Cash Dividend	0.50	19 Jun 2014
Cash Dividend	0.50	20 Mar 2014
Cash Dividend	0.65	24 Dec 2013
Cash Dividend	0.40	19 Sep 2013
Cash Dividend	0.40	20 Jun 2013
Cash Dividend	0.40	20 Mar 2013
Cash Dividend	0.77	19 Dec 2012
Cash Dividend	0.34	19 Sep 2012
Cash Dividend	0.34	20 Jun 2012
Cash Dividend	0.34	21 Mar 2012
Cash Dividend	0.57	15 Dec 2011
Cash Dividend	0.34	16 Sep 2011
Cash Dividend	0.34	16 Jun 2011
Cash Dividend	0.34	17 Mar 2011
Cash Dividend	0.46	16 Dec 2010
Cash Dividend	0.34	16 Sep 2010
Cash Dividend	0.34	16 Jun 2010
Cash Dividend	0.34	11 Mar 2010
Cash Dividend	0.34	17 Dec 2009
Cash Dividend	0.34	17 Sep 2009
Cash Dividend	0.48	11 Jun 2009
Cash Dividend	0.48	12 Mar 2009
Cash Dividend	0.48	18 Dec 2008
Cash Dividend	0.48	11 Sep 2008
Cash Dividend	0.48	12 Jun 2008
Cash Dividend	0.48	13 Mar 2008
Cash Dividend	0.48	20 Dec 2007
Cash Dividend	0.46	13 Sep 2007
Cash Dividend	0.46	14 Jun 2007
Cash Dividend	0.46	15 Mar 2007
Cash Dividend	0.46	20 Dec 2006
Cash Dividend	0.44	14 Sep 2006
Cash Dividend	0.44	15 Jun 2006
Cash Dividend	0.44	16 Mar 2006
Cash Dividend	0.44	15 Dec 2005
Cash Dividend	0.43	15 Sep 2005
Cash Dividend	0.43	15 Jun 2005
Cash Dividend	0.43	16 Mar 2005
Cash Dividend	0.43	15 Dec 2004
Cash Dividend	0.43	15 Sep 2004
Cash Dividend	0.43	16 Jun 2004
Cash Dividend	0.43	17 Mar 2004
Cash Dividend	0.43	17 Dec 2003
Cash Dividend	0.43	17 Sep 2003
Cash Dividend	0.43	18 Jun 2003
Cash Dividend	0.43	18 Mar 2003
Cash Dividend	0.43	18 Dec 2002
Cash Dividend	0.43	18 Sep 2002
Cash Dividend	0.43	18 Jun 2002
Cash Dividend	0.43	18 Mar 2002
Cash Dividend	0.43	18 Dec 2001
Cash Dividend	0.43	18 Sep 2001
Cash Dividend	0.41	18 Jun 2001
Cash Dividend	0.41	16 Mar 2001
Cash Dividend	0.41	15 Dec 2000
Cash Dividend	0.41	18 Sep 2000
Cash Dividend	0.38	16 Jun 2000
Cash Dividend	0.38	16 Mar 2000
Cash Dividend	0.38	16 Dec 1999
Cash Dividend	0.38	16 Sep 1999
Cash Dividend	0.35	16 Jun 1999
Cash Dividend	0.35	17 Mar 1999
Cash Dividend	0.35	16 Dec 1998
Cash Dividend	0.34	14 Sep 1998
Cash Dividend	0.34	24 Jun 1998
Cash Dividend	0.34	25 Mar 1998
Cash Dividend	0.22	11 Dec 1997
Cash Dividend	0.31	24 Sep 1997
Cash Dividend	0.31	25 Jun 1997
Cash Dividend	0.31	25 Mar 1997
Cash Dividend	0.31	24 Dec 1996
Cash Dividend	0.29	25 Sep 1996
Cash Dividend	0.29	26 Jun 1996
Cash Dividend	0.29	27 Mar 1996
Cash Dividend	0.29	27 Dec 1995
Cash Dividend	0.26	27 Sep 1995
Cash Dividend	0.26	28 Jun 1995
Cash Dividend	0.26	27 Mar 1995
Cash Dividend	0.26	23 Dec 1994
Cash Dividend	0.25	26 Sep 1994
Cash Dividend	0.25	20 Jun 1994
Cash Dividend	0.25	18 May 1994
Cash Dividend	0.24	21 Mar 1994
Cash Dividend	0.23	02 Dec 1993
Cash Dividend	0.10	20 Sep 1993

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	2:1	12 Oct 2001

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
04 Mar 2026	62.29	62.38	62.60	62.23	-0.43	-0.69%
03 Mar 2026	62.72	62.38	63.19	61.58	-0.41	-0.65%
02 Mar 2026	63.13	63.21	63.63	62.56	-0.08	-0.13%
27 Feb 2026	63.21	63.73	63.90	62.75	-0.91	-1.42%
26 Feb 2026	64.12	63.62	64.46	63.38	0.72	1.14%
25 Feb 2026	63.40	63.50	63.89	62.80	-0.16	-0.25%
24 Feb 2026	63.56	63.18	63.91	62.67	0.24	0.38%
23 Feb 2026	63.32	63.09	63.97	62.50	0.72	1.15%
20 Feb 2026	62.60	63.34	63.57	62.55	-0.45	-0.71%
19 Feb 2026	63.05	63.12	63.97	62.46	-0.54	-0.85%
18 Feb 2026	63.59	63.47	63.93	63.09	0.11	0.17%
17 Feb 2026	63.48	64.52	65.11	62.63	-0.38	-0.60%
13 Feb 2026	63.86	63.19	64.25	62.71	0.81	1.28%
12 Feb 2026	63.05	64.95	65.08	62.16	-1.60	-2.47%
11 Feb 2026	64.65	65.50	66.21	64.64	-0.92	-1.40%
10 Feb 2026	65.57	64.68	65.73	64.68	0.90	1.39%
09 Feb 2026	64.67	64.14	64.75	63.66	0.78	1.22%
06 Feb 2026	63.89	61.45	65.00	61.45	2.12	3.43%
05 Feb 2026	61.77	63.20	63.20	61.29	-1.31	-2.08%
04 Feb 2026	63.08	61.83	63.48	61.83	1.29	2.09%
03 Feb 2026	61.79	61.53	62.40	61.32	0.18	0.29%
02 Feb 2026	61.61	62.58	62.58	61.51	-0.71	-1.14%
30 Jan 2026	62.32	61.98	62.42	61.27	0.46	0.74%
29 Jan 2026	61.86	61.21	62.02	60.92	1.10	1.81%
28 Jan 2026	60.76	62.17	62.46	60.61	-1.39	-2.24%
27 Jan 2026	62.15	62.23	62.66	61.99	0.03	0.05%
26 Jan 2026	62.12	62.41	62.50	61.48	0.03	0.05%
23 Jan 2026	62.09	60.91	62.14	60.70	1.13	1.85%
22 Jan 2026	60.96	61.31	61.78	60.63	-0.39	-0.64%
21 Jan 2026	61.35	61.13	61.57	60.78	0.33	0.54%
20 Jan 2026	61.02	61.20	61.59	60.58	-1.02	-1.64%
16 Jan 2026	62.04	60.92	62.12	60.31	0.87	1.42%
15 Jan 2026	61.17	61.32	61.90	61.09	-0.03	-0.05%
14 Jan 2026	61.20	60.15	61.31	60.15	1.01	1.68%
13 Jan 2026	60.19	60.36	60.62	59.10	-0.07	-0.12%
12 Jan 2026	60.26	60.56	60.88	60.08	-0.18	-0.30%
09 Jan 2026	60.44	62.36	62.87	60.11	-2.43	-3.87%
08 Jan 2026	62.87	61.69	63.39	61.69	0.93	1.50%
07 Jan 2026	61.94	62.55	63.00	61.90	-0.47	-0.75%
06 Jan 2026	62.41	60.67	62.56	60.55	1.49	2.45%
05 Jan 2026	60.92	61.56	61.88	60.89	-1.11	-1.79%
02 Jan 2026	62.03	62.32	62.34	61.57	-1.01	-1.60%
31 Dec 2025	63.04	63.50	63.65	63.00	-0.46	-0.72%
30 Dec 2025	63.50	63.88	64.20	63.11	0.22	0.35%
29 Dec 2025	63.28	63.25	63.31	62.87	0.19	0.30%
26 Dec 2025	63.09	62.70	63.14	62.60	0.36	0.57%
24 Dec 2025	62.73	62.59	62.99	62.35	0.40	0.64%
23 Dec 2025	62.33	62.45	62.45	61.67	0.04	0.06%
22 Dec 2025	62.29	61.19	62.52	60.89	0.92	1.50%
19 Dec 2025	61.37	62.26	62.26	61.36	-0.72	-1.16%
18 Dec 2025	62.09	61.99	62.64	61.76	0.11	0.18%
17 Dec 2025	61.98	60.96	62.27	60.78	1.25	2.06%
16 Dec 2025	60.73	61.26	61.30	60.47	-0.37	-0.61%
15 Dec 2025	61.10	61.15	61.29	60.73	0.15	0.25%
12 Dec 2025	60.95	60.90	61.22	60.61	0.32	0.53%
11 Dec 2025	60.63	60.86	61.39	60.42	-0.04	-0.07%
10 Dec 2025	60.67	60.07	61.12	60.07	0.62	1.03%
09 Dec 2025	60.05	60.91	61.44	60.01	-0.55	-0.91%
08 Dec 2025	60.60	61.21	61.25	60.02	-0.46	-0.75%
05 Dec 2025	61.06	61.38	61.84	60.98	-0.55	-0.89%
04 Dec 2025	61.61	61.90	62.42	61.50	-0.42	-0.68%
03 Dec 2025	62.03	61.87	62.30	61.77	0.05	0.08%
02 Dec 2025	61.98	61.66	62.16	61.10	0.54	0.88%
01 Dec 2025	61.44	61.28	62.13	61.02	-0.31	-0.50%
28 Nov 2025	61.75	61.50	62.04	61.45	0.17	0.28%
26 Nov 2025	61.58	60.89	61.95	60.84	0.48	0.79%
25 Nov 2025	61.10	60.82	61.64	60.78	0.55	0.91%
24 Nov 2025	60.55	60.26	60.91	59.96	0.00	0.00%
21 Nov 2025	60.55	59.41	60.86	59.39	1.39	2.35%
20 Nov 2025	59.16	59.38	59.94	59.00	0.22	0.37%
19 Nov 2025	58.94	59.15	59.21	58.66	-0.24	-0.41%
18 Nov 2025	59.18	59.08	59.53	58.80	0.13	0.22%
17 Nov 2025	59.05	59.66	59.72	58.85	-0.37	-0.62%
14 Nov 2025	59.42	59.63	60.02	59.25	0.14	0.24%
13 Nov 2025	59.28	59.16	59.82	59.06	-0.34	-0.57%
12 Nov 2025	59.62	60.07	60.57	59.57	-0.87	-1.44%
11 Nov 2025	60.49	59.85	60.57	59.61	0.98	1.65%
10 Nov 2025	59.51	59.63	59.76	58.79	-0.20	-0.33%
07 Nov 2025	59.71	59.03	59.79	58.89	1.01	1.72%
06 Nov 2025	58.70	59.70	59.90	58.65	-1.07	-1.79%
05 Nov 2025	59.77	59.68	59.92	58.80	0.39	0.66%
04 Nov 2025	59.38	58.93	59.46	58.47	0.30	0.51%
03 Nov 2025	59.08	58.76	60.06	58.38	-0.36	-0.61%
31 Oct 2025	59.44	60.11	60.70	59.41	-0.87	-1.44%
30 Oct 2025	60.31	59.00	60.50	58.60	1.40	2.38%
29 Oct 2025	58.91	59.90	60.70	58.51	-2.55	-4.15%
28 Oct 2025	61.46	63.04	63.53	61.44	-1.85	-2.92%
27 Oct 2025	63.31	63.35	63.51	62.59	-0.11	-0.17%
24 Oct 2025	63.42	63.72	63.78	63.17	0.09	0.14%
23 Oct 2025	63.33	63.89	63.94	62.82	-0.41	-0.64%
22 Oct 2025	63.74	63.09	63.89	62.57	0.92	1.46%
21 Oct 2025	62.82	62.62	63.49	62.37	0.47	0.75%
20 Oct 2025	62.35	62.62	62.98	62.21	0.14	0.23%
17 Oct 2025	62.21	61.63	62.28	61.39	0.71	1.15%
16 Oct 2025	61.50	62.30	62.30	61.16	-0.59	-0.95%
15 Oct 2025	62.09	62.44	62.86	61.79	-0.21	-0.34%
14 Oct 2025	62.30	61.96	62.35	61.72	0.29	0.47%
13 Oct 2025	62.01	61.59	62.13	61.41	0.34	0.55%
10 Oct 2025	61.67	62.11	62.50	61.09	-0.30	-0.48%
09 Oct 2025	61.97	62.52	62.76	61.82	-0.36	-0.58%
08 Oct 2025	62.33	62.08	62.42	61.93	-0.14	-0.22%
07 Oct 2025	62.47	62.44	63.04	62.20	0.25	0.40%
06 Oct 2025	62.22	63.35	63.43	62.18	-1.08	-1.71%
03 Oct 2025	63.30	63.60	64.11	63.29	-0.18	-0.28%
02 Oct 2025	63.48	63.84	64.00	63.11	-0.62	-0.97%
01 Oct 2025	64.10	64.57	64.86	64.03	-0.63	-0.97%
30 Sep 2025	64.73	63.91	64.77	63.84	0.61	0.95%
29 Sep 2025	64.12	64.18	64.61	63.93	-0.41	-0.64%
26 Sep 2025	64.53	64.01	64.84	63.72	0.79	1.24%
25 Sep 2025	63.74	64.47	64.84	63.62	-1.42	-2.18%
24 Sep 2025	65.16	65.47	65.72	64.83	-0.52	-0.79%
23 Sep 2025	65.68	65.28	65.76	64.99	0.39	0.60%
22 Sep 2025	65.29	64.92	65.34	64.39	0.24	0.37%
19 Sep 2025	65.05	64.82	65.62	64.52	0.18	0.28%
18 Sep 2025	64.87	64.85	65.08	64.29	0.24	0.37%
17 Sep 2025	64.63	64.54	65.72	64.54	-0.12	-0.19%
16 Sep 2025	64.75	65.15	65.49	64.62	-0.53	-0.81%
15 Sep 2025	65.28	66.72	66.84	65.20	-1.16	-1.75%
12 Sep 2025	66.44	66.92	67.11	66.39	-0.45	-0.67%
11 Sep 2025	66.89	65.89	67.05	65.56	1.03	1.56%
10 Sep 2025	65.86	66.62	67.12	65.73	-0.76	-1.14%
09 Sep 2025	66.62	66.04	66.76	66.02	0.23	0.35%
08 Sep 2025	66.39	66.22	66.66	65.81	-0.42	-0.63%
05 Sep 2025	66.81	66.00	67.07	65.85	1.22	1.86%
04 Sep 2025	65.59	65.00	65.62	64.74	0.92	1.42%
03 Sep 2025	64.67	63.65	64.69	63.61	0.66	1.03%
02 Sep 2025	64.01	65.66	65.70	63.65	-2.11	-3.19%
29 Aug 2025	66.12	65.18	66.20	65.07	0.83	1.27%
28 Aug 2025	65.29	65.43	65.43	64.67	0.15	0.23%
27 Aug 2025	65.14	64.70	65.26	64.45	0.66	1.02%
26 Aug 2025	64.48	64.94	65.20	64.33	-0.32	-0.49%
25 Aug 2025	64.80	65.24	65.43	64.43	-0.46	-0.70%
22 Aug 2025	65.26	64.69	65.70	64.48	0.99	1.54%
21 Aug 2025	64.27	64.13	64.69	64.00	-0.21	-0.33%
20 Aug 2025	64.48	64.76	65.37	64.29	0.04	0.06%
19 Aug 2025	64.44	63.47	64.66	63.32	1.20	1.90%
18 Aug 2025	63.24	64.27	64.45	63.19	-0.88	-1.37%
15 Aug 2025	64.12	63.48	64.38	63.48	0.61	0.96%
14 Aug 2025	63.51	63.36	63.70	63.19	-0.48	-0.75%
13 Aug 2025	63.99	62.84	64.03	62.65	1.29	2.06%
12 Aug 2025	62.70	62.32	62.72	62.09	0.40	0.64%
11 Aug 2025	62.30	62.87	63.22	62.24	-0.90	-1.42%
08 Aug 2025	63.20	64.01	64.10	63.10	-0.69	-1.08%
07 Aug 2025	63.89	63.59	64.33	63.56	0.49	0.77%
06 Aug 2025	63.40	63.54	64.02	63.11	-0.01	-0.02%
05 Aug 2025	63.41	64.47	64.47	63.07	0.74	1.18%
04 Aug 2025	62.67	62.72	63.64	62.53	-0.08	-0.13%
01 Aug 2025	62.75	63.93	63.93	61.71	-0.45	-0.71%
31 Jul 2025	63.20	64.95	65.10	62.98	-2.10	-3.22%
30 Jul 2025	65.30	67.34	67.48	64.52	-2.48	-3.66%
29 Jul 2025	67.78	66.54	67.83	66.29	1.57	2.37%
28 Jul 2025	66.21	67.45	67.49	66.11	-1.16	-1.72%
25 Jul 2025	67.37	67.62	68.07	67.08	-0.28	-0.41%
24 Jul 2025	67.65	68.34	68.50	67.52	-0.69	-1.01%
23 Jul 2025	68.34	68.38	68.51	67.89	0.02	0.03%
22 Jul 2025	68.32	67.03	68.38	66.87	1.34	2.00%
21 Jul 2025	66.98	67.23	67.56	66.61	-0.19	-0.28%
18 Jul 2025	67.17	67.23	67.54	66.78	-0.11	-0.16%
17 Jul 2025	67.28	67.05	67.49	66.83	0.33	0.49%
16 Jul 2025	66.95	66.40	67.07	66.16	0.82	1.24%
15 Jul 2025	66.13	66.86	66.97	65.71	-0.89	-1.33%
14 Jul 2025	67.02	66.89	67.32	66.55	0.23	0.34%
11 Jul 2025	66.79	66.29	67.01	66.11	-0.29	-0.43%
10 Jul 2025	67.08	66.34	67.54	66.29	0.55	0.83%
09 Jul 2025	66.53	66.62	67.07	66.43	-0.09	-0.14%
08 Jul 2025	66.62	66.29	67.08	66.04	-0.10	-0.15%
07 Jul 2025	66.72	67.24	67.99	66.31	-0.16	-0.24%
03 Jul 2025	66.88	66.56	67.26	66.36	0.21	0.31%
02 Jul 2025	66.67	66.89	67.36	65.87	-0.59	-0.88%
01 Jul 2025	67.26	67.20	68.09	66.58	-0.23	-0.34%
30 Jun 2025	67.49	67.19	67.54	66.24	0.14	0.21%
27 Jun 2025	67.35	67.79	68.11	66.99	-0.11	-0.16%
26 Jun 2025	67.46	66.00	67.47	65.54	1.82	2.77%
25 Jun 2025	65.64	66.31	66.86	65.19	-1.90	-2.81%
24 Jun 2025	67.54	68.37	68.75	67.28	-1.52	-2.20%
23 Jun 2025	69.06	69.17	69.87	68.40	0.07	0.10%
20 Jun 2025	68.99	68.97	69.41	68.53	0.12	0.17%
18 Jun 2025	68.87	68.99	69.42	68.36	0.14	0.20%
17 Jun 2025	68.73	69.38	69.38	68.44	-0.37	-0.54%
16 Jun 2025	69.10	69.40	69.84	68.92	0.22	0.32%
13 Jun 2025	68.88	69.53	70.16	68.29	-1.29	-1.84%
12 Jun 2025	70.17	69.50	70.18	69.12	0.90	1.30%
11 Jun 2025	69.27	70.21	70.21	68.81	-0.73	-1.04%
10 Jun 2025	70.00	69.64	70.20	69.42	0.68	0.98%
09 Jun 2025	69.32	68.25	69.86	68.21	0.82	1.20%
06 Jun 2025	68.50	68.88	69.41	67.99	0.04	0.06%
05 Jun 2025	68.46	69.02	69.14	68.30	-0.55	-0.80%
04 Jun 2025	69.01	68.79	69.26	68.00	0.11	0.16%
03 Jun 2025	68.90	69.54	69.73	68.26	-1.03	-1.47%
02 Jun 2025	69.93	69.48	70.05	68.66	-0.21	-0.30%
30 May 2025	70.14	69.51	70.30	69.16	0.16	0.23%
29 May 2025	69.98	69.09	70.31	68.92	0.97	1.41%
28 May 2025	69.01	68.69	69.13	68.17	0.39	0.57%
27 May 2025	68.62	68.56	68.88	67.37	1.01	1.49%
23 May 2025	67.61	67.98	68.43	66.95	-0.69	-1.01%
22 May 2025	68.30	68.92	69.16	67.85	-0.63	-0.91%
21 May 2025	68.93	70.76	70.97	68.91	-2.18	-3.07%
20 May 2025	71.11	70.98	71.39	70.54	-0.24	-0.34%
19 May 2025	71.35	70.83	71.52	70.58	-0.21	-0.29%
16 May 2025	71.56	71.09	71.80	70.68	0.70	0.99%
15 May 2025	70.86	69.29	70.95	69.21	1.80	2.61%
14 May 2025	69.06	68.96	69.67	68.35	-0.53	-0.76%
13 May 2025	69.59	70.77	71.02	69.28	-1.31	-1.85%
12 May 2025	70.90	70.70	71.05	70.46	0.96	1.37%
09 May 2025	69.94	69.76	70.16	69.48	0.26	0.37%
08 May 2025	69.68	70.80	70.93	69.62	-0.88	-1.25%
07 May 2025	70.56	70.59	71.04	70.31	0.02	0.03%
06 May 2025	70.54	70.48	70.94	69.96	-0.29	-0.41%
05 May 2025	70.83	71.15	71.44	70.42	-0.89	-1.24%
02 May 2025	71.72	71.50	72.40	71.33	1.10	1.56%
01 May 2025	70.62	70.02	71.18	69.33	0.36	0.51%
30 Apr 2025	70.26	69.41	70.60	68.42	0.73	1.05%
29 Apr 2025	69.53	68.94	69.87	68.31	0.22	0.32%
28 Apr 2025	69.31	68.57	69.45	68.45	0.78	1.14%
25 Apr 2025	68.53	69.11	69.30	68.36	-0.78	-1.13%
24 Apr 2025	69.31	69.24	69.73	68.79	-0.07	-0.10%
23 Apr 2025	69.38	69.55	70.64	68.88	0.45	0.65%
22 Apr 2025	68.93	68.46	69.27	68.08	1.43	2.12%
21 Apr 2025	67.50	67.64	68.08	66.52	-0.74	-1.08%
17 Apr 2025	68.24	67.11	69.24	67.04	1.19	1.77%
16 Apr 2025	67.05	66.88	67.94	66.65	0.03	0.04%
15 Apr 2025	67.02	67.18	67.47	66.44	0.10	0.15%
14 Apr 2025	66.92	65.32	67.36	65.14	2.28	3.53%
11 Apr 2025	64.64	63.90	65.23	62.27	0.37	0.58%
10 Apr 2025	64.27	65.65	66.99	62.54	-2.59	-3.87%
09 Apr 2025	66.86	60.61	67.47	59.41	5.04	8.15%
08 Apr 2025	61.82	64.37	64.37	60.91	-0.70	-1.12%
07 Apr 2025	62.52	62.73	64.80	60.68	-1.27	-1.99%
04 Apr 2025	63.79	67.63	68.20	63.63	-4.76	-6.94%
03 Apr 2025	68.55	70.97	71.54	68.24	-3.08	-4.30%
02 Apr 2025	71.63	70.86	71.97	70.60	0.35	0.49%
01 Apr 2025	71.28	71.58	71.96	70.45	-0.30	-0.42%
31 Mar 2025	71.58	71.16	72.10	70.89	0.20	0.28%
28 Mar 2025	71.38	71.81	71.81	70.74	0.12	0.17%
27 Mar 2025	71.26	71.73	72.65	71.13	-0.31	-0.43%
26 Mar 2025	71.57	71.56	71.89	71.04	0.54	0.76%
25 Mar 2025	71.03	71.42	72.17	70.43	-0.33	-0.46%
24 Mar 2025	71.36	70.12	71.55	69.90	1.55	2.22%
21 Mar 2025	69.81	69.85	70.19	68.92	-0.36	-0.51%
20 Mar 2025	70.17	69.91	70.39	69.22	0.40	0.57%
19 Mar 2025	69.77	69.30	70.11	68.80	0.26	0.37%
18 Mar 2025	69.51	69.88	70.40	69.11	-0.55	-0.79%
17 Mar 2025	70.06	68.71	70.61	68.71	1.12	1.62%
14 Mar 2025	68.94	68.53	68.97	67.76	0.66	0.97%
13 Mar 2025	68.28	68.97	69.68	68.14	-0.69	-1.00%
12 Mar 2025	68.97	69.62	69.98	68.76	-0.81	-1.16%
11 Mar 2025	69.78	71.20	71.34	69.21	-1.10	-1.55%
10 Mar 2025	70.88	72.11	73.14	70.62	-1.09	-1.51%
07 Mar 2025	71.97	72.14	72.72	71.38	0.06	0.08%
06 Mar 2025	71.91	73.09	73.16	71.37	-1.76	-2.39%
05 Mar 2025	73.67	72.67	73.91	72.21	0.23	0.31%

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

	2019-12-31	2021-12-31	2022-12-31	2023-12-31	2024-12-31	2025-06-30	2025-12-31
Amortization Cash Flow	71000.0	-154000.0	0.0	0.0
Amortization Of Intangibles	71000.0	-154000.0	0.0	0.0
Asset Impairment Charge			4780000.0	3647000.0	5155000.0	5834000.0	7735000.0
Beginning Cash Position			360236000.0	137172000.0	139995000.0	138421000.0	160166000.0
Capital Expenditure			-232241000.0	-333540000.0	-318689000.0	-309620000.0	-359059000.0
Capital Expenditure Reported			-228191000.0	-331689000.0	-315923000.0	-306756000.0	-354476000.0
Cash Dividends Paid			-934101000.0	-993238000.0	-1021436000.0	-1033153000.0	-1047669000.0
Cash Flow From Continuing Financing Activities			-1785612000.0	-1120471000.0	-376952000.0	145946000.0	-1328713000.0
Cash Flow From Continuing Investing Activities			107792000.0	-409504000.0	-1176484000.0	-1693122000.0	-321362000.0
Cash Flow From Continuing Operating Activities			1454756000.0	1532798000.0	1573607000.0	1540709000.0	1648763000.0
Change In Account Payable			-266000.0	8911000.0	3249000.0	-4630000.0	15368000.0
Change In Accrued Expense			-3200000.0	-594000.0	8460000.0	10109000.0	-316000.0
Change In Interest Payable			-3200000.0	-594000.0	8460000.0	10109000.0	-316000.0
Change In Other Current Assets			10893000.0	-10203000.0	-11813000.0	-60816000.0	-8745000.0
Change In Other Current Liabilities			-14918000.0	3807000.0	32805000.0	-1385000.0	33929000.0
Change In Payable			-266000.0	8911000.0	3249000.0	-4630000.0	15368000.0
Change In Payables And Accrued Expense			-3466000.0	8317000.0	11709000.0	5479000.0	15052000.0
Change In Prepaid Assets			2799000.0	238000.0	6433000.0	11234000.0	6064000.0
Change In Working Capital			-4692000.0	2159000.0	39134000.0	-45488000.0	46300000.0
Changes In Cash			-223064000.0	2823000.0	20171000.0	-6467000.0	-1312000.0
Common Stock Dividend Paid			-931783000.0	-990148000.0	-1019050000.0	-1031376000.0	-1046247000.0
Common Stock Issuance		0.0	139623000.0	0.0	0.0
Common Stock Payments			0.0	-49105000.0	-38474000.0	0.0	-280720000.0
Depreciation			894325000.0	901504000.0	966739000.0	1014206000.0	1023235000.0
Depreciation Amortization Depletion			894325000.0	901504000.0	966739000.0	1014206000.0	1023235000.0
Depreciation And Amortization			894325000.0	901504000.0	966739000.0	1014206000.0	1023235000.0
Dividend Received CFO			398000.0	559000.0	555000.0	517000.0	4540000.0
Dividends Received CFI			300000.0	42000.0	1409000.0	1724000.0	13880000.0
Earnings Losses From Equity Investments			5031000.0	5378000.0	8974000.0	17009000.0	18915000.0
End Cash Position			137172000.0	139995000.0	160166000.0	131954000.0	158854000.0
Financing Cash Flow			-1785612000.0	-1120471000.0	-376952000.0	145946000.0	-1328713000.0
Free Cash Flow			1222515000.0	1199258000.0	1254918000.0	1231089000.0	1289704000.0
Gain Loss On Investment Securities			-293266000.0	-280318000.0	-542317000.0	-550075000.0	-624758000.0
Income Tax Paid Supplemental Data	585000.0	1179000.0	748000.0	1091000.0	1339000.0	1382000.0
Interest Paid Supplemental Data		252838000.0	267612000.0	248990000.0	241034000.0	253812000.0
Interest Received CFI		-15932000.0
Investing Cash Flow			107792000.0	-409504000.0	-1176484000.0	-1693122000.0	-321362000.0
Issuance Of Capital Stock		0.0	139623000.0	0.0	0.0
Issuance Of Debt			6084137000.0	6696964000.0	34106257000.0	49876047000.0	48403919000.0
Long Term Debt Issuance			48054000.0	572896000.0	597954000.0	1096534000.0	498580000.0
Long Term Debt Payments			-792316000.0	-938614000.0	-8980000.0	-496953000.0	-497686000.0
Net Business Purchase And Sale			-159701000.0	-47872000.0	-109721000.0	-165773000.0	-254075000.0
Net Common Stock Issuance			139623000.0	-49105000.0	-38474000.0	0.0	-280720000.0
Net Income From Continuing Operations			806995000.0	868488000.0	1070975000.0	1045971000.0	1151949000.0
Net Investment Properties Purchase And Sale			497911000.0	-28676000.0	-764524000.0	-1227396000.0	333857000.0
Net Investment Purchase And Sale			1523000.0	542000.0	15041000.0	7943000.0	790000.0
Net Issuance Payments Of Debt			-929337000.0	-86542000.0	723522000.0	1210844000.0	43863000.0
Net Long Term Debt Issuance			-744262000.0	-365718000.0	588974000.0	599581000.0	894000.0
Net Other Financing Charges			-91044000.0	-18735000.0	-45517000.0	-56108000.0	-52406000.0
Net Other Investing Changes							-56755000.0
Net PPEPurchase And Sale			-4050000.0	-1851000.0	-2766000.0	-2864000.0	-4583000.0
Net Preferred Stock Issuance			0.0	0.0	-21569000.0	0.0	0.0
Net Short Term Debt Issuance			-185075000.0	279176000.0	134548000.0	611263000.0	42969000.0
Operating Cash Flow			1454756000.0	1532798000.0	1573607000.0	1540709000.0	1648763000.0
Operating Gains Losses			-288235000.0	-274940000.0	-533343000.0	-533066000.0	-605843000.0
Other Non Cash Items			13733000.0	13032000.0	12985000.0	13497000.0	14036000.0
Preferred Stock Dividend Paid			-2318000.0	-3090000.0	-2386000.0	-1777000.0	-1422000.0
Preferred Stock Payments			0.0	0.0	-21569000.0	0.0	0.0
Proceeds From Stock Option Exercised			29247000.0	27149000.0	26522000.0	24363000.0	8219000.0
Purchase Of Business			-159701000.0	-49980000.0	-109721000.0	-165773000.0	-254075000.0
Purchase Of Investment			-2061000.0	-2500000.0	0.0		-250000.0
Purchase Of Investment Properties			-222391000.0	-402694000.0	-1724922000.0	-2200730000.0	-773402000.0
Purchase Of PPE			-4050000.0	-1851000.0	-2766000.0	-2864000.0	-4583000.0
Repayment Of Debt			-7013474000.0	-6783506000.0	-33382735000.0	-48665203000.0	-48360056000.0
Repurchase Of Capital Stock			0.0	-49105000.0	-60043000.0	0.0	-280720000.0
Sale Of Business		0.0	0.0	2108000.0	0.0
Sale Of Investment			3584000.0	3042000.0	15041000.0	7943000.0	1040000.0
Sale Of Investment Properties			720302000.0	374018000.0	960398000.0	973334000.0	1107259000.0
Short Term Debt Issuance			6036083000.0	6124068000.0	33508303000.0	48779513000.0	47905339000.0
Short Term Debt Payments			-6221158000.0	-5844892000.0	-33373755000.0	-48168250000.0	-47862370000.0
Stock Based Compensation			29513000.0	31815000.0	31287000.0	31501000.0	32210000.0
Unrealized Gain Loss On Investment Securities			-2061000.0	-13466000.0	-19880000.0	7737000.0	-25399000.0

Holidays

Historical Data

- Last 30 Years Annual Avg 6.13%

- CAGR 4.37%

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