- Sensexindia.in

Historical Data

- CAGR 12.69%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2004									-7.61% 12.75	8.71% 13.86	0.29% 13.9	-4.10% 13.33		12.75
2005	-2.70% 12.97	7.17% 13.9	-2.88% 13.5	-3.70% 13	10.77% 14.4	-0.49% 14.33	12.63% 16.14	-7.56% 14.92	3.08% 15.38	-5.07% 14.6	4.38% 15.24	1.05% 15.4	15.53%	14.37
2006	-0.32% 15.35	-2.28% 15	14.60% 17.19	-8.55% 15.72	-3.37% 15.19	6.91% 16.24	-1.91% 15.93	9.86% 17.5	-1.09% 17.31	6.53% 18.44	-0.11% 18.42	-0.87% 18.26	18.57%	16.19
2007	8.11% 19.74	-3.75% 19	-0.32% 18.94	-1.21% 18.71	-4.28% 17.91	-7.87% 16.5	-14.91% 14.04	9.47% 15.37	0.13% 15.39	2.14% 15.72	-9.29% 14.26	0.21% 14.29	-21.74%	18.24
2008	5.95% 15.14	-0.46% 15.07	7.43% 16.19	3.95% 16.83	-1.07% 16.65	-7.75% 15.36	-7.75% 14.17	11.15% 15.75	-2.48% 15.36	-25.07% 11.51	-23.11% 8.85	16.61% 10.32	-27.78%	20.55
2009	-21.41% 8.11	-22.69% 6.27	-12.12% 5.51	29.04% 7.11	5.63% 7.51	11.19% 8.35	5.15% 8.78	12.76% 9.9	6.57% 10.55	-9.29% 9.57	14.84% 10.99	5.10% 11.55	11.92%	23.16
2010	-1.73% 11.35	-0.62% 11.28	12.41% 12.68	18.45% 15.02	0.13% 15.04	-7.58% 13.9	11.58% 15.51	-1.42% 15.29	4.91% 16.04	1.00% 16.2	-1.11% 16.02	8.61% 17.4	50.65%	26.10
2011	10.52% 19.23	2.70% 19.75	4.86% 20.71	4.49% 21.64	0.55% 21.76	-1.98% 21.33	-0.33% 21.26	1.13% 21.5	-13.35% 18.63	20.93% 22.53	6.97% 24.1	0.54% 24.23	39.25%	29.41
2012	8.63% 26.32	0.19% 26.37	9.18% 28.79	5.42% 30.35	-6.56% 28.36	7.90% 30.6	6.99% 32.74	4.18% 34.11	-2.52% 33.25	3.73% 34.49	1.91% 35.15	3.53% 36.39	50.19%	33.14
2013	9.48% 39.84	-6.02% 37.44	4.89% 39.27	10.98% 43.58	-3.88% 41.89	0.10% 41.93	0.29% 42.05	-1.95% 41.23	10.96% 45.75	0.52% 45.99	-8.85% 41.92	0.50% 42.13	15.77%	37.35
2014	8.38% 45.66	7.53% 49.1	-1.20% 48.51	7.87% 52.33	0.04% 52.35	1.72% 53.25	-2.85% 51.73	1.88% 52.7	-2.14% 51.57	12.78% 58.16	1.91% 59.27	-1.06% 58.64	39.19%	42.09
2015	12.55% 66	-0.33% 65.78	2.72% 67.57	-2.43% 65.93	6.22% 70.03	-6.87% 65.22	12.73% 73.52	-0.05% 73.48	5.01% 77.16	2.70% 79.24	5.69% 83.75	5.33% 88.21	50.43%	47.43
2016	2.81% 90.69	-9.42% 82.15	13.77% 93.46	-9.11% 84.95	9.44% 92.97	-0.46% 92.54	-7.05% 86.02	-6.36% 80.55	-1.42% 79.41	-7.88% 73.15	-4.09% 70.16	10.09% 77.24	-12.44%	53.45
2017	-6.72% 72.05	9.91% 79.19	-6.06% 74.39	1.53% 75.53	2.57% 77.47	0.68% 78	1.92% 79.5	-2.35% 77.63	2.95% 79.92	2.09% 81.59	4.62% 85.36	2.45% 87.45	13.22%	60.23
2018	-4.54% 83.48	1.88% 85.05	2.72% 87.36	2.55% 89.59	7.43% 96.25	3.70% 99.81	-5.85% 93.97	-1.87% 92.21	-6.04% 86.64	3.95% 90.06	6.57% 95.98	-5.73% 90.48	3.46%	67.87
2019	8.99% 98.61	-2.71% 95.94	6.22% 101.91	1.75% 103.69	3.35% 107.16	-0.99% 106.1	5.93% 112.39	8.48% 121.92	-4.18% 116.82	-3.89% 112.27	-5.54% 106.05	-0.41% 105.62	16.73%	76.48
2020	4.79% 110.68	-9.32% 100.36	-4.58% 95.76	-7.85% 88.24	9.64% 96.75	-4.53% 92.37	11.88% 103.34	3.11% 106.55	0.41% 106.99	8.37% 115.95	-2.78% 112.73	2.78% 115.86	9.70%	86.19
2021	-1.79% 113.79	10.47% 125.7	5.45% 132.55	12.18% 148.69	0.75% 149.81	9.35% 163.82	6.30% 174.14	7.33% 186.91	-10.12% 167.99	17.49% 197.37	1.33% 200	13.36% 226.73	95.69%	97.13
2022	-12.59% 198.19	-5.07% 188.15	9.27% 205.6	-7.59% 190	-6.21% 178.2	-4.53% 170.12	11.40% 189.52	4.86% 198.73	-13.09% 172.71	2.74% 177.44	-9.44% 160.69	-8.41% 147.18	-35.09%	109.46
2023	7.24% 157.83	4.32% 164.65	-1.04% 162.93	-6.68% 152.04	-5.11% 144.27	3.17% 148.85	-6.23% 139.57	-7.80% 128.68	-5.52% 121.58	-14.80% 103.59	25.66% 130.17	23.17% 160.33	8.93%	123.35
2024	-9.91% 144.44	-2.40% 140.97	4.28% 147	-8.65% 134.28	7.81% 144.77	7.35% 155.41	2.71% 159.62	10.89% 177	1.80% 180.19	-9.37% 163.3	4.69% 170.96	-12.49% 149.6	-6.69%	139.00
2025	2.94% 154	-0.94% 152.56	-2.67% 148.49	-0.50% 147.75									-1.24%	156.64

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	14 Mar 2025
Cash Dividend	1.62	16 Dec 2024
Cash Dividend	1.62	16 Sep 2024
Cash Dividend	1.62	14 Jun 2024
Cash Dividend	1.62	14 Mar 2024
Cash Dividend	1.62	14 Dec 2023
Cash Dividend	0.61	14 Sep 2023
Cash Dividend	1.01	12 Jul 2023
Cash Dividend	1.62	14 Jun 2023
Cash Dividend	1.62	14 Mar 2023
Cash Dividend	1.50	13 Dec 2022
Cash Dividend	1.50	14 Sep 2022
Cash Dividend	1.50	14 Jun 2022
Cash Dividend	1.50	14 Mar 2022
Cash Dividend	1.25	14 Dec 2021
Cash Dividend	1.25	14 Sep 2021
Cash Dividend	1.00	14 Jun 2021
Cash Dividend	1.00	12 Mar 2021
Cash Dividend	0.90	14 Dec 2020
Cash Dividend	0.90	14 Sep 2020
Cash Dividend	0.90	12 Jun 2020
Cash Dividend	0.90	13 Mar 2020
Cash Dividend	0.90	13 Dec 2019
Cash Dividend	0.90	13 Sep 2019
Cash Dividend	0.90	13 Jun 2019
Cash Dividend	0.86	14 Mar 2019
Cash Dividend	0.86	13 Dec 2018
Cash Dividend	0.86	13 Sep 2018
Cash Dividend	0.86	14 Jun 2018
Cash Dividend	0.78	14 Mar 2018
Cash Dividend	0.78	14 Dec 2017
Cash Dividend	0.78	14 Sep 2017
Cash Dividend	0.78	13 Jun 2017
Cash Dividend	0.78	13 Mar 2017
Cash Dividend	0.78	15 Dec 2016
Cash Dividend	0.78	13 Sep 2016
Cash Dividend	0.78	13 Jun 2016
Cash Dividend	0.59	11 Mar 2016
Cash Dividend	0.59	11 Dec 2015
Cash Dividend	0.59	11 Sep 2015
Cash Dividend	0.59	11 Jun 2015
Cash Dividend	0.47	12 Mar 2015
Cash Dividend	0.47	11 Dec 2014
Cash Dividend	0.47	11 Sep 2014
Cash Dividend	0.47	11 Jun 2014
Cash Dividend	0.40	12 Mar 2014
Cash Dividend	0.40	11 Dec 2013
Cash Dividend	0.40	12 Sep 2013
Cash Dividend	0.40	12 Jun 2013
Cash Dividend	0.25	13 Mar 2013
Cash Dividend	0.25	06 Dec 2012
Cash Dividend	0.20	13 Sep 2012
Cash Dividend	0.20	13 Jun 2012
Cash Dividend	0.20	13 Mar 2012
Cash Dividend	0.14	07 Dec 2011
Cash Dividend	0.14	13 Sep 2011
Cash Dividend	0.14	13 Jun 2011
Cash Dividend	0.14	11 Mar 2011
Cash Dividend	0.10	08 Dec 2010
Cash Dividend	0.10	13 Sep 2010
Cash Dividend	0.10	11 Jun 2010
Cash Dividend	0.10	11 Mar 2010
Cash Dividend	0.13	08 Dec 2009
Cash Dividend	0.25	11 Mar 2009
Cash Dividend	0.25	11 Dec 2008
Cash Dividend	0.25	11 Sep 2008
Cash Dividend	0.25	11 Jun 2008
Cash Dividend	0.25	12 Mar 2008
Cash Dividend	0.25	12 Dec 2007
Cash Dividend	0.23	12 Sep 2007
Cash Dividend	0.23	13 Jun 2007
Cash Dividend	0.23	13 Mar 2007
Cash Dividend	0.23	13 Dec 2006
Cash Dividend	0.23	13 Sep 2006
Cash Dividend	0.23	13 Jun 2006
Cash Dividend	0.23	13 Mar 2006
Cash Dividend	0.23	13 Dec 2005
Cash Dividend	0.23	13 Sep 2005
Cash Dividend	0.23	13 Jun 2005
Cash Dividend	0.23	11 Mar 2005
Cash Dividend	0.23	09 Dec 2004
Cash Dividend	0.11	13 Sep 2004

Data Source: Yahoo

Split History

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
02 Apr 2025	147.75	149.21	149.24	146.45	-0.74	-0.50%
31 Mar 2025	148.49	146.08	149.43	146.08	3.03	2.08%
28 Mar 2025	145.46	146.39	146.39	144.60	0.27	0.19%
27 Mar 2025	145.19	146.33	148.44	144.79	-0.39	-0.27%
26 Mar 2025	145.58	145.20	146.00	143.70	0.99	0.68%
25 Mar 2025	144.59	146.11	146.78	143.00	-1.40	-0.96%
24 Mar 2025	145.99	144.38	146.42	143.91	2.19	1.52%
21 Mar 2025	143.80	145.57	145.57	143.38	-2.07	-1.42%
20 Mar 2025	145.87	147.44	147.99	145.50	-0.92	-0.63%
19 Mar 2025	146.79	147.03	148.49	145.51	-1.13	-0.76%
18 Mar 2025	147.92	145.74	148.04	145.25	1.29	0.88%
17 Mar 2025	146.63	144.69	147.13	144.22	1.64	1.13%
14 Mar 2025	144.99	142.88	145.15	142.25	0.49	0.34%
13 Mar 2025	144.50	149.64	150.66	144.37	-4.72	-3.16%
12 Mar 2025	149.22	151.96	152.92	149.06	-2.63	-1.73%
11 Mar 2025	151.85	155.48	155.82	151.53	-3.91	-2.51%
10 Mar 2025	155.76	157.30	160.58	155.33	-1.51	-0.96%
07 Mar 2025	157.27	155.78	157.92	154.52	2.22	1.43%
06 Mar 2025	155.05	156.55	156.96	153.59	-2.04	-1.30%
05 Mar 2025	157.09	152.17	157.28	151.87	3.67	2.39%
04 Mar 2025	153.42	154.72	156.45	153.23	-0.57	-0.37%
03 Mar 2025	153.99	152.43	154.51	151.57	1.43	0.94%
28 Feb 2025	152.56	153.78	155.69	150.99	-0.89	-0.58%
27 Feb 2025	153.45	153.75	155.24	153.17	-0.46	-0.30%
26 Feb 2025	153.91	160.86	161.50	153.00	-7.37	-4.57%
25 Feb 2025	161.28	160.25	162.77	159.09	2.24	1.41%
24 Feb 2025	159.04	155.74	159.98	154.46	3.09	1.98%
21 Feb 2025	155.95	156.12	156.41	153.99	0.01	0.01%
20 Feb 2025	155.94	153.51	156.11	153.20	2.17	1.41%
19 Feb 2025	153.77	154.27	154.53	153.40	-1.17	-0.76%
18 Feb 2025	154.94	154.80	155.86	154.13	0.02	0.01%
14 Feb 2025	154.92	156.55	157.19	154.82	-1.03	-0.66%
13 Feb 2025	155.95	154.79	156.32	154.26	1.15	0.74%
12 Feb 2025	154.80	154.18	155.83	153.05	-2.70	-1.71%
11 Feb 2025	157.50	155.87	157.53	154.94	0.94	0.60%
10 Feb 2025	156.56	156.34	156.62	154.99	0.56	0.36%
07 Feb 2025	156.00	155.81	157.14	154.92	-0.05	-0.03%
06 Feb 2025	156.05	155.80	156.07	155.03	1.05	0.68%
05 Feb 2025	155.00	154.17	155.42	152.88	3.00	1.97%
04 Feb 2025	152.00	151.10	152.88	150.84	-0.74	-0.48%
03 Feb 2025	152.74	153.00	154.08	150.63	-1.26	-0.82%
31 Jan 2025	154.00	154.59	155.63	153.25	-0.71	-0.46%
30 Jan 2025	154.71	155.15	156.56	153.26	1.69	1.10%
29 Jan 2025	153.02	154.84	155.58	151.89	-2.08	-1.34%
28 Jan 2025	155.10	154.90	155.76	154.05	-0.90	-0.58%
27 Jan 2025	156.00	152.73	157.04	152.73	3.97	2.61%
24 Jan 2025	152.03	151.30	153.04	151.29	0.53	0.35%
23 Jan 2025	151.50	150.59	152.00	149.24	1.43	0.95%
22 Jan 2025	150.07	150.69	151.00	149.46	-1.84	-1.21%
21 Jan 2025	151.91	151.11	153.11	150.12	1.31	0.87%
17 Jan 2025	150.60	152.54	152.61	150.59	-1.00	-0.66%
16 Jan 2025	151.60	149.79	152.34	148.15	2.11	1.41%
15 Jan 2025	149.49	152.98	153.57	148.93	0.66	0.44%
14 Jan 2025	148.83	147.90	149.57	147.44	1.43	0.97%
13 Jan 2025	147.40	146.91	148.18	145.59	0.61	0.42%
10 Jan 2025	146.79	147.24	147.78	145.50	-1.22	-0.82%
08 Jan 2025	148.01	148.00	148.74	146.39	-0.42	-0.28%
07 Jan 2025	148.43	149.62	150.39	147.07	-0.13	-0.09%
06 Jan 2025	148.56	150.47	151.16	148.43	-2.48	-1.64%
03 Jan 2025	151.04	148.00	151.17	147.50	3.25	2.20%
02 Jan 2025	147.79	149.44	149.89	146.65	-1.81	-1.21%
31 Dec 2024	149.60	148.23	149.75	147.59	2.35	1.60%
30 Dec 2024	147.25	147.40	147.77	145.71	-0.84	-0.57%
27 Dec 2024	148.09	148.55	150.09	147.76	-1.51	-1.01%
26 Dec 2024	149.60	148.29	150.01	147.02	0.04	0.03%
24 Dec 2024	149.56	147.16	149.56	146.59	1.64	1.11%
23 Dec 2024	147.92	146.25	148.31	145.60	0.92	0.63%
20 Dec 2024	147.00	144.01	149.48	143.56	4.65	3.27%
19 Dec 2024	142.35	147.34	148.74	142.09	-5.31	-3.60%
18 Dec 2024	147.66	153.86	154.85	147.50	-6.83	-4.42%
17 Dec 2024	154.49	154.83	156.35	154.13	-1.11	-0.71%
16 Dec 2024	155.60	156.79	158.19	155.40	-2.60	-1.64%
13 Dec 2024	158.20	158.73	159.49	157.46	-0.72	-0.45%
12 Dec 2024	158.92	159.02	160.94	158.39	-0.60	-0.38%
11 Dec 2024	159.52	160.85	162.21	158.31	-0.86	-0.54%
10 Dec 2024	160.38	164.51	164.51	159.61	-4.13	-2.51%
09 Dec 2024	164.51	164.09	165.46	162.65	0.97	0.59%
06 Dec 2024	163.54	164.00	165.54	162.42	-0.10	-0.06%
05 Dec 2024	163.64	163.33	164.28	162.60	-0.36	-0.22%
04 Dec 2024	164.00	165.00	165.56	163.74	-1.54	-0.93%
03 Dec 2024	165.54	170.51	170.51	165.05	-4.19	-2.47%
02 Dec 2024	169.73	170.96	171.24	169.15	-1.23	-0.72%
29 Nov 2024	170.96	172.41	173.81	170.79	-1.72	-1.00%
27 Nov 2024	172.68	173.31	175.58	172.66	1.00	0.58%
26 Nov 2024	171.68	169.91	172.39	168.62	1.27	0.75%
25 Nov 2024	170.41	169.53	174.20	169.39	2.27	1.35%
22 Nov 2024	168.14	167.55	168.68	167.09	1.26	0.76%
21 Nov 2024	166.88	165.06	168.19	163.97	1.84	1.11%
20 Nov 2024	165.04	164.23	165.56	162.26	-0.47	-0.28%
19 Nov 2024	165.51	164.90	166.50	164.25	0.61	0.37%
18 Nov 2024	164.90	163.48	165.18	163.38	0.34	0.21%
15 Nov 2024	164.56	161.26	165.12	161.26	1.13	0.69%
14 Nov 2024	163.43	163.44	165.15	161.84	-0.61	-0.37%
13 Nov 2024	164.04	165.15	165.31	162.88	1.48	0.91%
12 Nov 2024	162.56	164.38	165.79	161.92	-2.92	-1.76%
11 Nov 2024	165.48	166.84	168.68	165.25	-2.22	-1.32%
08 Nov 2024	167.70	165.01	169.38	164.46	3.56	2.17%
07 Nov 2024	164.14	162.40	164.46	161.04	3.10	1.92%
06 Nov 2024	161.04	168.18	169.01	156.79	-7.50	-4.45%
05 Nov 2024	168.54	162.63	168.70	161.57	5.02	3.07%
04 Nov 2024	163.52	162.10	163.73	161.12	2.39	1.48%
01 Nov 2024	161.13	163.30	165.26	161.12	-2.17	-1.33%
31 Oct 2024	163.30	163.69	166.97	162.40	-1.44	-0.87%
30 Oct 2024	164.74	164.64	168.95	163.69	-0.88	-0.53%
29 Oct 2024	165.62	166.53	167.98	165.03	-1.84	-1.10%
28 Oct 2024	167.46	167.95	169.57	166.53	1.06	0.64%
25 Oct 2024	166.40	168.39	169.28	166.02	-1.88	-1.12%
24 Oct 2024	168.28	169.15	170.04	168.16	-0.78	-0.46%
23 Oct 2024	169.06	166.28	169.92	165.67	2.91	1.75%
22 Oct 2024	166.15	164.60	167.10	164.20	1.35	0.82%
21 Oct 2024	164.80	169.12	170.18	164.60	-6.48	-3.78%
18 Oct 2024	171.28	170.92	171.86	169.12	1.25	0.74%
17 Oct 2024	170.03	172.05	172.56	169.51	-2.09	-1.21%
16 Oct 2024	172.12	171.17	172.88	170.91	0.99	0.58%
15 Oct 2024	171.13	171.97	174.65	170.69	-0.01	-0.01%
14 Oct 2024	171.14	169.19	171.56	168.59	0.60	0.35%
11 Oct 2024	170.54	170.37	171.15	169.23	0.77	0.45%
10 Oct 2024	169.77	170.99	172.72	169.45	-2.24	-1.30%
09 Oct 2024	172.01	171.01	172.31	170.21	1.05	0.61%
08 Oct 2024	170.96	170.54	171.56	169.76	1.56	0.92%
07 Oct 2024	169.40	169.18	169.43	166.78	-0.08	-0.05%
04 Oct 2024	169.48	174.63	174.63	169.30	-6.83	-3.87%
03 Oct 2024	176.31	177.54	177.67	174.84	-0.92	-0.52%
02 Oct 2024	177.23	176.12	177.44	174.53	-1.05	-0.59%
01 Oct 2024	178.28	181.42	181.42	177.23	-1.91	-1.06%
30 Sep 2024	180.19	176.44	180.66	176.26	2.96	1.67%
27 Sep 2024	177.23	178.00	178.40	176.38	0.62	0.35%
26 Sep 2024	176.61	181.32	181.52	175.44	-4.73	-2.61%
25 Sep 2024	181.34	182.54	182.89	180.99	-0.82	-0.45%
24 Sep 2024	182.16	182.20	183.08	181.22	-0.98	-0.54%
23 Sep 2024	183.14	181.67	183.22	180.35	2.73	1.51%
20 Sep 2024	180.41	178.34	180.60	177.20	0.32	0.18%
19 Sep 2024	180.09	183.49	183.49	178.91	-1.56	-0.86%
18 Sep 2024	181.65	181.59	184.87	180.58	2.87	1.61%
17 Sep 2024	178.78	177.48	179.42	176.28	1.15	0.65%
16 Sep 2024	177.63	176.97	178.34	175.62	-0.27	-0.15%
13 Sep 2024	177.90	178.14	178.93	176.24	0.62	0.35%
12 Sep 2024	177.28	176.27	177.54	174.75	1.26	0.72%
11 Sep 2024	176.02	174.68	176.30	172.20	-1.43	-0.81%
10 Sep 2024	177.45	175.55	178.33	175.34	2.71	1.55%
09 Sep 2024	174.74	174.06	176.34	172.71	1.16	0.67%
06 Sep 2024	173.58	173.46	174.08	171.22	0.02	0.01%
05 Sep 2024	173.56	177.13	178.00	173.15	-2.18	-1.24%
04 Sep 2024	175.74	176.26	178.54	174.65	-0.36	-0.20%
03 Sep 2024	176.10	176.40	177.92	174.49	-0.90	-0.51%
30 Aug 2024	177.00	176.36	177.30	174.30	1.46	0.83%
29 Aug 2024	175.54	174.71	176.89	173.66	0.83	0.48%
28 Aug 2024	174.71	177.40	178.36	173.47	-3.57	-2.00%
27 Aug 2024	178.28	176.56	178.94	175.72	0.58	0.33%
26 Aug 2024	177.70	178.96	179.23	176.91	-0.52	-0.29%
23 Aug 2024	178.22	174.23	178.63	173.25	4.52	2.60%
22 Aug 2024	173.70	171.83	173.81	171.22	2.68	1.57%
21 Aug 2024	171.02	169.98	171.28	167.58	1.66	0.98%
20 Aug 2024	169.36	169.45	170.00	168.44	0.13	0.08%
19 Aug 2024	169.23	167.80	169.23	166.96	1.96	1.17%
16 Aug 2024	167.27	166.13	168.52	165.17	1.10	0.66%
15 Aug 2024	166.17	166.93	167.92	165.16	-0.51	-0.31%
14 Aug 2024	166.68	165.98	167.89	165.57	0.74	0.45%
13 Aug 2024	165.94	165.79	166.18	163.35	1.83	1.12%
12 Aug 2024	164.11	163.83	164.71	162.35	-0.28	-0.17%
09 Aug 2024	164.39	163.88	165.18	162.00	1.21	0.74%
08 Aug 2024	163.18	160.89	163.29	159.98	1.55	0.96%
07 Aug 2024	161.63	163.50	165.57	160.53	-1.57	-0.96%
06 Aug 2024	163.20	157.86	165.33	157.04	4.46	2.81%
05 Aug 2024	158.74	162.73	164.42	157.89	-6.21	-3.76%
02 Aug 2024	164.95	159.89	165.64	159.89	5.09	3.18%
01 Aug 2024	159.86	162.07	162.80	157.94	0.24	0.15%
31 Jul 2024	159.62	163.53	164.04	156.67	-3.48	-2.13%
30 Jul 2024	163.10	164.33	165.75	161.95	-0.89	-0.54%
29 Jul 2024	163.99	164.30	165.26	161.74	-0.62	-0.38%
26 Jul 2024	164.61	162.53	165.93	160.73	3.92	2.44%
25 Jul 2024	160.69	163.09	164.39	160.16	-1.18	-0.73%
24 Jul 2024	161.87	166.30	167.60	161.52	-4.61	-2.77%
23 Jul 2024	166.48	165.32	167.11	164.72	0.71	0.43%
22 Jul 2024	165.77	164.53	165.84	162.35	1.67	1.02%
19 Jul 2024	164.10	167.65	167.65	163.61	-3.12	-1.87%
18 Jul 2024	167.22	166.75	171.46	165.38	-0.59	-0.35%
17 Jul 2024	167.81	165.03	167.96	164.79	3.00	1.82%
16 Jul 2024	164.81	163.46	165.64	162.89	2.41	1.48%
15 Jul 2024	162.40	162.61	162.71	159.28	0.48	0.30%
12 Jul 2024	161.92	160.17	163.15	159.81	3.01	1.89%
11 Jul 2024	158.91	156.18	159.38	155.26	5.19	3.38%
10 Jul 2024	153.72	154.53	154.89	152.36	0.19	0.12%
09 Jul 2024	153.53	154.65	154.65	151.69	-1.04	-0.67%
08 Jul 2024	154.57	154.91	155.79	153.95	0.21	0.14%
05 Jul 2024	154.36	154.80	154.80	152.78	0.16	0.10%
03 Jul 2024	154.20	153.72	155.49	152.99	0.48	0.31%
02 Jul 2024	153.72	151.92	154.24	151.65	1.80	1.18%
01 Jul 2024	151.92	154.25	156.05	151.68	-3.49	-2.25%
28 Jun 2024	155.41	156.33	157.47	153.48	-0.33	-0.21%
27 Jun 2024	155.74	157.32	158.17	154.32	-1.25	-0.80%
26 Jun 2024	156.99	156.38	157.54	155.42	-0.21	-0.13%
25 Jun 2024	157.20	159.39	159.39	156.37	-2.13	-1.34%
24 Jun 2024	159.33	158.35	160.99	157.20	0.40	0.25%
21 Jun 2024	158.93	158.28	159.23	156.89	0.93	0.59%
20 Jun 2024	158.00	158.48	158.89	156.33	-1.28	-0.80%
18 Jun 2024	159.28	155.08	159.92	154.56	4.37	2.82%
17 Jun 2024	154.91	155.24	157.10	154.11	-1.66	-1.06%
14 Jun 2024	156.57	156.49	158.23	154.78	-1.96	-1.24%
13 Jun 2024	158.53	155.42	159.36	154.81	3.76	2.43%
12 Jun 2024	154.77	155.00	158.92	154.12	3.48	2.30%
11 Jun 2024	151.29	148.67	151.95	147.87	1.50	1.00%
10 Jun 2024	149.79	147.19	150.47	145.58	1.69	1.14%
07 Jun 2024	148.10	146.17	149.36	145.75	-0.38	-0.26%
06 Jun 2024	148.48	147.34	149.07	146.12	0.02	0.01%
05 Jun 2024	148.46	148.57	149.97	147.00	0.40	0.27%
04 Jun 2024	148.06	144.90	149.54	144.46	3.11	2.15%
03 Jun 2024	144.95	145.76	145.76	143.80	0.18	0.12%
31 May 2024	144.77	143.13	145.40	142.59	3.09	2.18%
30 May 2024	141.68	140.05	141.75	139.44	3.28	2.37%
29 May 2024	138.40	140.13	140.94	137.55	-3.96	-2.78%
28 May 2024	142.36	143.94	144.92	142.32	-0.22	-0.15%
24 May 2024	142.58	143.37	143.44	142.09	-0.05	-0.04%
23 May 2024	142.63	146.16	146.16	142.42	-3.74	-2.56%
22 May 2024	146.37	145.87	148.18	145.49	0.29	0.20%
21 May 2024	146.08	149.65	150.21	144.49	-4.21	-2.80%
20 May 2024	150.29	151.51	152.48	150.21	-1.60	-1.05%
17 May 2024	151.89	152.41	152.42	150.83	0.54	0.36%
16 May 2024	151.35	151.10	153.63	151.10	-0.73	-0.48%
15 May 2024	152.08	151.83	152.39	150.38	3.43	2.31%
14 May 2024	148.65	149.24	151.17	148.18	0.76	0.51%
13 May 2024	147.89	147.64	149.08	146.66	1.22	0.83%
10 May 2024	146.67	146.44	147.06	145.10	0.45	0.31%
09 May 2024	146.22	141.69	146.25	141.12	5.27	3.74%
08 May 2024	140.95	142.42	142.52	140.60	-2.35	-1.64%
07 May 2024	143.30	144.00	144.70	142.96	0.62	0.43%
06 May 2024	142.68	143.36	143.79	140.40	0.81	0.57%
03 May 2024	141.87	142.42	143.84	141.08	2.08	1.49%
02 May 2024	139.79	140.03	140.58	137.60	1.09	0.79%
01 May 2024	138.70	138.81	142.79	136.44	4.42	3.29%
30 Apr 2024	134.28	135.47	137.38	134.17	-3.10	-2.26%
29 Apr 2024	137.38	135.19	137.96	135.19	3.91	2.93%
26 Apr 2024	133.47	134.38	136.35	133.34	-0.36	-0.27%
25 Apr 2024	133.83	132.75	134.32	131.79	-0.81	-0.60%
24 Apr 2024	134.64	132.40	136.00	131.02	1.36	1.02%
23 Apr 2024	133.28	132.75	135.08	132.60	0.54	0.41%
22 Apr 2024	132.74	133.19	134.05	131.84	0.28	0.21%
19 Apr 2024	132.46	134.48	134.80	131.88	-1.74	-1.30%
18 Apr 2024	134.20	136.28	136.86	133.64	-1.90	-1.40%
17 Apr 2024	136.10	136.09	138.25	135.94	0.29	0.21%
16 Apr 2024	135.81	137.19	137.43	134.37	-1.92	-1.39%
15 Apr 2024	137.73	140.50	141.18	136.31	-2.96	-2.10%
12 Apr 2024	140.69	142.29	142.61	140.01	-2.51	-1.75%
11 Apr 2024	143.20	143.45	144.07	140.04	0.70	0.49%
10 Apr 2024	142.50	148.10	148.10	141.21	-9.89	-6.49%
09 Apr 2024	152.39	150.00	152.56	149.83	3.32	2.23%
08 Apr 2024	149.07	147.39	149.19	146.51	2.75	1.88%
05 Apr 2024	146.32	144.53	146.55	143.67	1.80	1.25%
04 Apr 2024	144.52	146.00	149.36	143.72	-0.54	-0.37%
03 Apr 2024	145.06	145.42	145.75	142.65	-0.43	-0.30%

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

	2020-09-30	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-12-31
Asset Impairment Charge				0.0	0.0	51763000.0
Beginning Cash Position			128009000.0	76194000.0	97735000.0	105083000.0
Capital Expenditure			-3659000.0	-22832000.0	-15994000.0	-20514000.0
Cash Dividends Paid			-600994000.0	-805311000.0	-1046341000.0	-1375003000.0
Cash Flow From Continuing Financing Activities			-166711000.0	431861000.0	423130000.0	-202290000.0
Cash Flow From Continuing Investing Activities			-837540000.0	-1648459000.0	-1818256000.0	-1646920000.0
Cash Flow From Continuing Operating Activities			952436000.0	1238139000.0	1402474000.0	1887430000.0
Change In Other Current Assets	-19306000.0		-22022000.0	695000.0	-32507000.0	-12043000.0
Change In Other Current Liabilities	5540000.0		-9494000.0	8285000.0	-3082000.0	68835000.0
Change In Other Working Capital		-42000.0
Change In Payables And Accrued Expense			10951000.0	29027000.0	35031000.0	964000.0
Change In Working Capital			-20565000.0	38007000.0	-558000.0	57756000.0
Changes In Cash			-51815000.0	21541000.0	7348000.0	38220000.0
Common Stock Dividend Paid			-600994000.0	-805311000.0	-1046341000.0	-1375003000.0
Common Stock Issuance			273189000.0	0.0	0.0	365000.0
Common Stock Payments			0.0	-63008000.0	0.0	0.0
Depreciation Amortization Depletion			241879000.0	288316000.0	506053000.0	783023000.0
Depreciation And Amortization			241879000.0	288316000.0	506053000.0	783023000.0
Dividend Received CFO			7035000.0	13162000.0	20060000.0	30745000.0
Earnings Losses From Equity Investments			-6251000.0	0.0	0.0	-13730000.0
End Cash Position			76194000.0	97735000.0	105083000.0	143303000.0
Financing Cash Flow			-166711000.0	431861000.0	423130000.0	-202290000.0
Free Cash Flow			948777000.0	1215307000.0	1386480000.0	1866916000.0
Gain Loss On Investment Securities		-18075000.0	-140760000.0	-14249000.0		25906000.0
Income Tax Paid Supplemental Data			26252000.0	18957000.0	22753000.0	33772000.0
Interest Paid Supplemental Data			152170000.0	197069000.0	338552000.0	499417000.0
Investing Cash Flow			-837540000.0	-1648459000.0	-1818256000.0	-1646920000.0
Issuance Of Capital Stock			273189000.0	0.0	0.0	365000.0
Issuance Of Debt			5706981000.0	5584111000.0	8663003000.0	9985933000.0
Long Term Debt Issuance			5706981000.0	5584111000.0	8663003000.0	9985933000.0
Long Term Debt Payments			-5500290000.0	-4207700000.0	-7088984000.0	-8724444000.0
Net Business Purchase And Sale			-23068000.0	-275923000.0	-1362690000.0	-286504000.0
Net Common Stock Issuance			273189000.0	-63008000.0	0.0	365000.0
Net Income From Continuing Operations			877758000.0	921156000.0	850453000.0	900232000.0
Net Investment Properties Purchase And Sale			-716796000.0	-1314143000.0	-418760000.0	-654225000.0
Net Investment Purchase And Sale		-300000000.0	0.0	0.0
Net Issuance Payments Of Debt			206691000.0	1376411000.0	1574019000.0	1261489000.0
Net Long Term Debt Issuance			206691000.0	1376411000.0	1574019000.0	1261489000.0
Net Other Financing Charges			-50169000.0	-71731000.0	-99171000.0	-89141000.0
Net Other Investing Changes			-94017000.0	-35561000.0	-20812000.0	-685677000.0
Net PPEPurchase And Sale			-3659000.0	-22832000.0	-15994000.0	-20514000.0
Net Preferred Stock Issuance			0.0	-4500000.0	-5377000.0	0.0
Operating Cash Flow			952436000.0	1238139000.0	1402474000.0	1887430000.0
Operating Gains Losses		-18075000.0	-147011000.0	-14249000.0		12176000.0
Other Non Cash Items			-23963000.0	-29639000.0	-172000.0	28829000.0
Preferred Stock Payments			0.0	-4500000.0	-5377000.0	0.0
Proceeds From Stock Option Exercised		4759000.0	4572000.0	0.0	0.0
Purchase Of Business			-54602000.0	-276265000.0	-1362690000.0	-301917000.0
Purchase Of Investment		-300000000.0	0.0	0.0
Purchase Of Investment Properties			-1289524000.0	-1353510000.0	-420892000.0	-779153000.0
Purchase Of PPE			-3659000.0	-22832000.0	-15994000.0	-20514000.0
Repayment Of Debt			-5500290000.0	-4207700000.0	-7088984000.0	-8724444000.0
Repurchase Of Capital Stock			0.0	-67508000.0	-5377000.0	0.0
Sale Of Business			31534000.0	342000.0	0.0	15413000.0
Sale Of Investment Properties			572728000.0	39367000.0	2132000.0	124928000.0
Stock Based Compensation			17303000.0	21386000.0	26638000.0	22906000.0

Holidays

Historical Data

- CAGR 12.69%

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