- Sensexindia.in

Historical Data

- CAGR 4.84%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2016								9.24% 33.21	-3.34% 32.1	0.28% 32.19	7.74% 34.68	-2.48% 33.82		33.21
2017	3.13% 34.88	4.21% 36.35	4.48% 37.98	5.03% 39.89	-1.28% 39.38	1.45% 39.95	2.20% 40.83	0.34% 40.97	8.96% 44.64	2.08% 45.57	3.31% 47.08	-3.10% 45.62	34.89%	34.82
2018	5.09% 47.94	1.02% 48.43	0.93% 48.88	-9.29% 44.34	3.38% 45.84	6.09% 48.63	6.44% 51.76	2.32% 52.96	0.26% 53.1	-11.83% 46.82	2.46% 47.97	-11.05% 42.67	-6.47%	36.51
2019	10.83% 47.29	8.78% 51.44	2.84% 52.9	2.93% 54.45	-11.81% 48.02	7.06% 51.41	-6.71% 47.96	-6.78% 44.71	-3.31% 43.23	0.65% 43.51	4.60% 45.51	5.84% 48.17	12.89%	38.28
2020	-1.91% 47.25	-7.70% 43.61	-20.20% 34.8	15.98% 40.36	-4.73% 38.45	10.98% 42.67	3.73% 44.26	2.73% 45.47	5.70% 48.06	-3.41% 46.42	13.85% 52.85	0.98% 53.37	10.80%	40.13
2021	-6.69% 49.8	-0.40% 49.6	7.32% 53.23	0.26% 53.37	2.40% 54.65	-3.84% 52.55	4.21% 54.76	1.66% 55.67	-4.47% 53.18	7.28% 57.05	-2.42% 55.67	3.27% 57.49	7.72%	42.07
2022	-7.53% 53.16	-8.22% 48.79	-5.88% 45.92	-5.64% 43.33	7.43% 46.55	-11.97% 40.98	18.52% 48.57	-1.75% 47.72	-7.94% 43.93	9.61% 48.15	5.71% 50.9	-4.87% 48.42	-15.78%	44.11
2023	5.89% 51.27	-2.03% 50.23	2.27% 51.37	-7.46% 47.54	3.22% 49.07	14.84% 56.35	4.77% 59.04	0.64% 59.42	-5.94% 55.89	-11.99% 49.19	5.67% 51.98	6.75% 55.49	14.60%	46.24
2024	6.16% 58.91	8.89% 64.15	1.04% 64.82	-12.50% 56.72	-1.09% 56.1	-0.46% 55.84	-3.04% 54.14	3.56% 56.07	6.08% 59.48	-9.50% 53.83	11.05% 59.78	-5.45% 56.52	1.86%	48.48
2025	8.44% 61.29	-2.20% 59.94	-7.99% 55.15	-4.77% 52.52	0.70% 52.89	-1.44% 52.13	-3.07% 50.53						-10.60%	50.83

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	0.06	30 May 2025
Cash Dividend	0.08	28 Feb 2025
Cash Dividend	0.08	29 Nov 2024
Cash Dividend	0.06	13 Sep 2024
Cash Dividend	0.06	31 May 2024
Cash Dividend	0.06	22 Feb 2024
Cash Dividend	0.08	22 Nov 2023
Cash Dividend	0.05	31 Aug 2023
Cash Dividend	0.05	25 May 2023
Cash Dividend	0.07	23 Feb 2023
Cash Dividend	0.07	29 Nov 2022
Cash Dividend	0.05	30 Aug 2022
Cash Dividend	0.05	26 May 2022
Cash Dividend	0.07	24 Feb 2022
Cash Dividend	0.07	24 Nov 2021
Cash Dividend	0.07	09 Sep 2021
Cash Dividend	0.05	27 May 2021
Cash Dividend	0.05	25 Feb 2021
Cash Dividend	0.05	25 Nov 2020
Cash Dividend	0.04	27 Aug 2020
Cash Dividend	0.04	28 May 2020
Cash Dividend	0.06	27 Feb 2020
Cash Dividend	0.04	27 Nov 2019
Cash Dividend	0.06	29 Aug 2019
Cash Dividend	0.06	30 May 2019
Cash Dividend	0.04	21 Feb 2019
Cash Dividend	0.06	29 Nov 2018
Cash Dividend	0.06	30 Aug 2018
Cash Dividend	0.06	24 May 2018
Cash Dividend	0.04	22 Feb 2018
Cash Dividend	0.06	22 Nov 2017
Cash Dividend	0.06	23 Aug 2017
Cash Dividend	0.04	24 May 2017
Cash Dividend	0.04	22 Feb 2017
Cash Dividend	0.06	22 Nov 2016
Cash Dividend	0.06	24 Aug 2016

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	1327:1000	30 Jun 2025
Split	1195:1000	09 Oct 2020

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
18 Jul 2025	50.53	51.47	51.50	50.23	-0.74	-1.44%
17 Jul 2025	51.27	50.50	51.31	50.34	0.95	1.89%
16 Jul 2025	50.32	51.17	51.44	50.06	-0.83	-1.62%
15 Jul 2025	51.15	51.76	52.32	51.09	-1.02	-1.96%
14 Jul 2025	52.17	52.27	52.50	51.86	-0.52	-0.99%
11 Jul 2025	52.69	52.59	52.81	52.40	-0.37	-0.70%
10 Jul 2025	53.06	53.13	53.50	52.83	0.07	0.13%
09 Jul 2025	52.99	52.80	53.03	52.40	0.19	0.36%
08 Jul 2025	52.80	53.17	53.51	52.68	-0.20	-0.38%
07 Jul 2025	53.00	52.79	53.28	52.61	-0.05	-0.09%
03 Jul 2025	53.05	53.50	53.75	52.83	-0.29	-0.54%
02 Jul 2025	53.34	53.26	53.56	52.94	0.18	0.34%
01 Jul 2025	53.16	52.07	54.24	51.25	1.03	1.98%
30 Jun 2025	52.13	52.05	52.39	50.00	-1.83	-3.39%
27 Jun 2025	53.96	53.79	54.14	53.62	0.29	0.54%
26 Jun 2025	53.67	53.12	53.80	52.80	0.86	1.63%
25 Jun 2025	52.81	53.32	53.32	52.68	-0.45	-0.84%
24 Jun 2025	53.26	53.23	53.50	52.99	0.27	0.51%
23 Jun 2025	52.99	52.37	53.00	51.90	0.50	0.95%
20 Jun 2025	52.49	52.96	53.24	52.29	-0.13	-0.25%
18 Jun 2025	52.62	52.46	53.19	52.40	0.17	0.32%
17 Jun 2025	52.45	52.94	53.29	52.34	-0.87	-1.63%
16 Jun 2025	53.32	53.07	53.70	52.86	1.00	1.91%
13 Jun 2025	52.32	52.71	53.07	52.00	-1.14	-2.13%
12 Jun 2025	53.46	53.28	53.67	52.95	-0.27	-0.50%
11 Jun 2025	53.73	54.80	55.11	53.57	-1.03	-1.88%
10 Jun 2025	54.76	55.01	55.32	53.35	-0.41	-0.74%
09 Jun 2025	55.17	55.19	55.59	55.05	0.14	0.25%
06 Jun 2025	55.03	54.89	55.43	54.79	0.95	1.76%
05 Jun 2025	54.08	54.44	54.54	53.85	-0.12	-0.22%
04 Jun 2025	54.20	54.50	54.64	54.17	-0.16	-0.29%
03 Jun 2025	54.36	53.10	55.22	53.10	1.41	2.66%
02 Jun 2025	52.95	52.55	53.04	51.68	0.06	0.11%
30 May 2025	52.89	53.34	53.49	52.49	-0.67	-1.25%
29 May 2025	53.56	54.27	54.29	53.20	-0.33	-0.61%
28 May 2025	53.89	54.38	54.67	53.65	0.49	0.92%
27 May 2025	53.40	53.18	53.41	52.73	0.90	1.71%
23 May 2025	52.50	51.96	52.82	51.96	-0.36	-0.68%
22 May 2025	52.86	52.65	53.27	52.58	0.03	0.06%
21 May 2025	52.83	53.83	54.05	52.80	-1.39	-2.56%
20 May 2025	54.22	54.48	54.71	54.09	-0.50	-0.91%
19 May 2025	54.72	54.28	54.85	54.28	-0.43	-0.78%
16 May 2025	55.15	54.54	55.22	54.30	0.53	0.97%
15 May 2025	54.62	54.66	55.00	54.40	-0.17	-0.31%
14 May 2025	54.79	55.29	55.62	54.77	-0.71	-1.28%
13 May 2025	55.50	55.50	56.27	55.40	-0.07	-0.13%
12 May 2025	55.57	55.07	55.98	55.07	2.43	4.57%
09 May 2025	53.14	52.83	53.35	52.65	0.52	0.99%
08 May 2025	52.62	51.72	53.08	51.72	1.35	2.63%
07 May 2025	51.27	51.05	51.83	50.90	0.59	1.16%
06 May 2025	50.68	50.20	51.42	50.20	-0.25	-0.49%
05 May 2025	50.93	50.68	51.30	50.43	0.03	0.06%
02 May 2025	50.90	51.28	51.64	50.38	0.58	1.15%
01 May 2025	50.32	49.19	50.61	48.98	-2.20	-4.19%
30 Apr 2025	52.52	51.98	52.64	51.07	0.46	0.88%
29 Apr 2025	52.06	51.82	52.28	51.54	0.21	0.41%
28 Apr 2025	51.85	51.95	52.47	51.19	-0.09	-0.17%
25 Apr 2025	51.94	51.73	52.49	51.44	0.00	0.00%
24 Apr 2025	51.94	50.49	52.03	50.37	1.40	2.77%
23 Apr 2025	50.54	51.29	52.07	50.38	0.81	1.63%
22 Apr 2025	49.73	48.91	49.80	48.68	1.50	3.11%
21 Apr 2025	48.23	48.70	48.90	47.57	-1.08	-2.19%
17 Apr 2025	49.31	49.16	49.62	49.07	0.33	0.67%
16 Apr 2025	48.98	49.51	49.91	48.21	-0.60	-1.21%
15 Apr 2025	49.58	49.80	50.21	49.31	-0.16	-0.32%
14 Apr 2025	49.74	49.56	50.09	49.20	0.77	1.57%
11 Apr 2025	48.97	47.92	49.36	46.83	0.91	1.89%
10 Apr 2025	48.06	50.14	50.38	46.89	-3.00	-5.88%
09 Apr 2025	51.06	46.06	51.42	45.50	3.90	8.27%
08 Apr 2025	47.16	49.55	50.24	46.50	-1.56	-3.20%
07 Apr 2025	48.72	47.33	50.28	46.53	0.39	0.81%
04 Apr 2025	48.33	49.46	49.65	47.67	-2.63	-5.16%
03 Apr 2025	50.96	53.69	54.06	50.87	-5.02	-8.97%
02 Apr 2025	55.98	54.82	56.15	54.77	0.59	1.07%
01 Apr 2025	55.39	55.01	55.51	54.60	0.24	0.44%
31 Mar 2025	55.15	54.13	55.32	53.84	0.42	0.77%
28 Mar 2025	54.73	56.04	56.23	54.63	-1.48	-2.63%
27 Mar 2025	56.21	56.47	56.90	55.99	-0.45	-0.79%
26 Mar 2025	56.66	57.23	57.68	56.44	-0.59	-1.03%
25 Mar 2025	57.25	57.42	57.52	56.78	0.05	0.09%
24 Mar 2025	57.20	56.88	57.45	56.77	0.84	1.49%
21 Mar 2025	56.36	55.67	56.42	55.23	0.10	0.18%
20 Mar 2025	56.26	56.27	56.73	55.89	-0.45	-0.79%
19 Mar 2025	56.71	56.06	57.02	55.98	0.66	1.18%
18 Mar 2025	56.05	56.12	56.25	55.73	-0.27	-0.48%
17 Mar 2025	56.32	55.46	56.56	55.25	0.77	1.39%
14 Mar 2025	55.55	55.01	55.65	54.48	1.43	2.64%
13 Mar 2025	54.12	55.49	55.54	54.08	-1.55	-2.78%
12 Mar 2025	55.67	56.26	56.63	55.46	-0.25	-0.45%
11 Mar 2025	55.92	56.52	56.65	55.48	-0.54	-0.96%
10 Mar 2025	56.46	56.90	57.14	56.03	-1.26	-2.18%
07 Mar 2025	57.72	57.52	58.09	56.95	-0.46	-0.79%
06 Mar 2025	58.18	58.40	58.62	57.69	-0.68	-1.16%
05 Mar 2025	58.86	58.36	59.32	58.23	0.68	1.17%
04 Mar 2025	58.18	59.03	59.20	57.81	-1.35	-2.27%
03 Mar 2025	59.53	60.28	60.84	59.19	-0.41	-0.68%
28 Feb 2025	59.94	60.12	60.29	59.20	-0.04	-0.07%
27 Feb 2025	59.98	60.29	60.93	59.95	-0.24	-0.40%
26 Feb 2025	60.22	60.28	60.84	59.84	0.24	0.40%
25 Feb 2025	59.98	60.36	60.77	59.32	-0.38	-0.63%
24 Feb 2025	60.36	60.37	60.81	60.23	0.05	0.08%
21 Feb 2025	60.31	61.69	61.69	60.07	-1.36	-2.21%
20 Feb 2025	61.67	62.59	62.79	61.67	-0.86	-1.38%
19 Feb 2025	62.53	61.54	62.65	61.48	0.92	1.49%
18 Feb 2025	61.61	61.00	61.79	60.66	0.87	1.43%
14 Feb 2025	60.74	61.79	62.00	60.68	-0.80	-1.30%
13 Feb 2025	61.54	60.59	61.61	60.33	1.13	1.87%
12 Feb 2025	60.41	59.59	60.44	59.51	-0.01	-0.02%
11 Feb 2025	60.42	60.31	60.66	59.86	-0.24	-0.40%
10 Feb 2025	60.66	60.57	61.15	60.09	1.06	1.78%
07 Feb 2025	59.60	60.29	60.54	58.60	-0.57	-0.95%
06 Feb 2025	60.17	60.02	60.20	59.55	0.27	0.45%
05 Feb 2025	59.90	60.24	60.38	59.34	-0.47	-0.78%
04 Feb 2025	60.37	60.39	60.78	60.17	-0.10	-0.17%
03 Feb 2025	60.47	60.04	61.08	59.77	-0.82	-1.34%
31 Jan 2025	61.29	61.73	62.17	61.23	-0.22	-0.36%
30 Jan 2025	61.51	61.04	61.76	60.98	0.73	1.20%
29 Jan 2025	60.78	60.45	60.98	60.32	0.20	0.33%
28 Jan 2025	60.58	60.08	60.66	59.62	0.47	0.78%
27 Jan 2025	60.11	60.14	60.68	59.60	-0.57	-0.94%
24 Jan 2025	60.68	60.51	60.81	60.44	0.21	0.35%
23 Jan 2025	60.47	60.55	60.80	60.05	0.03	0.05%
22 Jan 2025	60.44	60.90	61.04	60.11	-0.40	-0.66%
21 Jan 2025	60.84	60.08	60.91	59.90	1.38	2.32%
17 Jan 2025	59.46	59.76	59.91	59.34	0.15	0.25%
16 Jan 2025	59.31	59.16	59.31	58.75	0.62	1.06%
15 Jan 2025	58.69	59.08	59.16	58.28	0.40	0.69%
14 Jan 2025	58.29	57.67	58.47	57.54	0.95	1.66%
13 Jan 2025	57.34	56.52	57.48	56.38	0.61	1.08%
10 Jan 2025	56.73	57.17	57.26	56.35	-1.11	-1.92%
08 Jan 2025	57.84	57.60	58.08	56.92	0.08	0.14%
07 Jan 2025	57.76	57.69	58.15	57.43	0.10	0.17%
06 Jan 2025	57.66	57.45	57.97	57.20	0.46	0.80%
03 Jan 2025	57.20	56.12	57.26	56.02	1.13	2.02%
02 Jan 2025	56.07	56.87	57.04	55.98	-0.45	-0.80%
31 Dec 2024	56.52	56.76	57.16	56.38	-0.03	-0.05%
30 Dec 2024	56.55	56.41	56.70	55.80	-0.46	-0.81%
27 Dec 2024	57.01	56.90	57.37	56.67	-0.11	-0.19%
26 Dec 2024	57.12	56.30	57.20	56.16	0.60	1.06%
24 Dec 2024	56.52	56.09	56.61	55.95	0.41	0.73%
23 Dec 2024	56.11	55.69	56.36	55.45	0.01	0.02%
20 Dec 2024	56.10	54.94	56.17	54.94	0.91	1.65%
19 Dec 2024	55.19	55.66	56.09	54.81	-0.32	-0.58%
18 Dec 2024	55.51	57.14	57.42	55.49	-1.56	-2.73%
17 Dec 2024	57.07	57.60	58.20	56.89	-0.84	-1.45%
16 Dec 2024	57.91	57.95	58.28	57.63	-0.01	-0.02%
13 Dec 2024	57.92	57.87	58.00	57.32	0.02	0.03%
12 Dec 2024	57.90	58.93	59.18	57.68	-1.09	-1.85%
11 Dec 2024	58.99	59.43	59.45	58.70	-0.03	-0.05%
10 Dec 2024	59.02	59.07	59.43	58.14	-0.10	-0.17%
09 Dec 2024	59.12	59.18	59.75	59.07	-0.33	-0.56%
06 Dec 2024	59.45	59.89	60.08	59.18	-0.19	-0.32%
05 Dec 2024	59.64	59.47	59.68	59.22	0.24	0.40%
04 Dec 2024	59.40	59.19	59.59	58.97	0.19	0.32%
03 Dec 2024	59.21	59.44	59.50	58.58	-0.29	-0.49%
02 Dec 2024	59.50	59.83	59.85	59.04	-0.28	-0.47%
29 Nov 2024	59.78	59.83	60.14	59.70	-0.05	-0.08%
27 Nov 2024	59.83	59.62	60.10	59.52	0.33	0.55%
26 Nov 2024	59.50	59.78	59.85	59.14	-0.55	-0.92%
25 Nov 2024	60.05	59.53	60.41	59.24	0.95	1.61%
22 Nov 2024	59.10	58.09	59.22	58.01	1.11	1.91%
21 Nov 2024	57.99	57.29	58.04	56.93	0.91	1.59%
20 Nov 2024	57.08	56.38	57.10	56.20	0.94	1.67%
19 Nov 2024	56.14	55.62	56.34	55.62	-0.08	-0.14%
18 Nov 2024	56.22	55.97	56.44	55.87	-0.16	-0.28%
15 Nov 2024	56.38	56.74	56.95	56.19	-0.60	-1.05%
14 Nov 2024	56.98	57.31	57.70	56.97	-0.44	-0.77%
13 Nov 2024	57.42	56.40	57.77	56.40	0.86	1.52%
12 Nov 2024	56.56	57.26	57.66	56.27	-0.83	-1.45%
11 Nov 2024	57.39	56.95	57.81	56.83	0.72	1.27%
08 Nov 2024	56.67	55.67	56.74	55.59	0.90	1.61%
07 Nov 2024	55.77	55.88	56.08	55.23	-0.21	-0.38%
06 Nov 2024	55.98	55.42	56.16	55.04	2.18	4.05%
05 Nov 2024	53.80	53.63	54.33	53.50	0.18	0.34%
04 Nov 2024	53.62	53.78	54.06	53.36	-0.14	-0.26%
01 Nov 2024	53.76	53.81	54.39	53.65	-0.07	-0.13%
31 Oct 2024	53.83	54.15	54.69	53.69	-0.50	-0.92%
30 Oct 2024	54.33	55.19	56.13	54.19	-1.89	-3.36%
29 Oct 2024	56.22	56.44	56.68	55.84	-0.42	-0.74%
28 Oct 2024	56.64	56.83	57.22	56.49	0.14	0.25%
25 Oct 2024	56.50	57.04	57.09	56.04	-0.03	-0.05%
24 Oct 2024	56.53	57.02	57.06	56.47	-0.37	-0.65%
23 Oct 2024	56.90	56.95	57.35	56.54	-0.27	-0.47%
22 Oct 2024	57.17	57.90	57.97	57.11	-0.95	-1.63%
21 Oct 2024	58.12	58.33	58.58	57.75	-0.26	-0.45%
18 Oct 2024	58.38	58.48	58.52	57.95	0.15	0.26%
17 Oct 2024	58.23	58.45	58.55	57.84	0.03	0.05%
16 Oct 2024	58.20	58.36	58.73	58.12	-0.05	-0.09%
15 Oct 2024	58.25	59.30	59.67	58.15	-0.87	-1.47%
14 Oct 2024	59.12	58.85	59.14	58.42	0.33	0.56%
11 Oct 2024	58.79	58.23	59.20	58.21	0.58	1.00%
10 Oct 2024	58.21	58.37	58.52	57.90	0.32	0.55%
09 Oct 2024	57.89	57.66	58.12	57.51	0.29	0.50%
08 Oct 2024	57.60	57.35	57.80	57.14	0.09	0.16%
07 Oct 2024	57.51	57.36	58.00	57.21	-0.45	-0.78%
04 Oct 2024	57.96	58.70	58.72	57.65	0.13	0.22%
03 Oct 2024	57.83	58.11	58.28	57.63	-0.69	-1.18%
02 Oct 2024	58.52	58.50	59.00	58.30	0.04	0.07%
01 Oct 2024	58.48	59.63	59.81	58.35	-1.00	-1.68%
30 Sep 2024	59.48	59.40	59.63	58.94	-0.20	-0.34%
27 Sep 2024	59.68	59.58	60.20	59.38	0.46	0.78%
26 Sep 2024	59.22	58.68	59.35	58.46	1.82	3.17%
25 Sep 2024	57.40	58.51	58.60	57.30	-0.83	-1.43%
24 Sep 2024	58.23	58.35	58.51	57.82	0.82	1.43%
23 Sep 2024	57.41	57.84	58.14	57.11	-0.12	-0.21%
20 Sep 2024	57.53	57.71	57.86	56.98	-0.71	-1.22%
19 Sep 2024	58.24	58.03	58.54	57.35	1.19	2.09%
18 Sep 2024	57.05	56.53	57.62	56.16	0.74	1.31%
17 Sep 2024	56.31	55.79	56.43	55.65	0.76	1.37%
16 Sep 2024	55.55	55.86	56.07	55.53	0.09	0.16%
13 Sep 2024	55.46	55.51	55.89	55.32	0.15	0.27%
12 Sep 2024	55.31	54.77	55.34	53.87	0.67	1.23%
11 Sep 2024	54.64	54.33	54.73	52.92	0.30	0.55%
10 Sep 2024	54.34	54.60	54.63	53.97	-0.15	-0.28%
09 Sep 2024	54.49	53.80	54.89	53.50	1.23	2.31%
06 Sep 2024	53.26	54.61	54.94	53.11	-1.60	-2.92%
05 Sep 2024	54.86	54.65	55.51	54.42	0.84	1.55%
04 Sep 2024	54.02	54.70	54.97	53.83	-0.83	-1.51%
03 Sep 2024	54.85	55.80	55.86	54.48	-1.22	-2.18%
30 Aug 2024	56.07	55.74	56.20	55.51	0.52	0.94%
29 Aug 2024	55.55	55.40	56.13	55.11	0.51	0.93%
28 Aug 2024	55.04	55.71	56.07	55.00	-0.60	-1.08%
27 Aug 2024	55.64	55.19	55.69	55.09	0.36	0.65%
26 Aug 2024	55.28	55.52	55.61	55.11	-0.03	-0.05%
23 Aug 2024	55.31	54.93	55.44	54.65	0.73	1.34%
22 Aug 2024	54.58	54.61	54.94	54.33	0.03	0.06%
21 Aug 2024	54.55	53.35	54.57	53.35	1.49	2.81%
20 Aug 2024	53.06	53.13	53.30	52.92	-0.11	-0.21%
19 Aug 2024	53.17	52.63	53.54	52.28	0.74	1.41%
16 Aug 2024	52.43	52.61	52.92	52.25	-0.16	-0.30%
15 Aug 2024	52.59	52.56	52.83	52.13	0.80	1.54%
14 Aug 2024	51.79	52.41	52.41	51.65	-0.46	-0.88%
13 Aug 2024	52.25	51.75	52.40	51.20	0.76	1.48%
12 Aug 2024	51.49	51.95	52.11	51.32	-0.42	-0.81%
09 Aug 2024	51.91	51.81	52.02	51.03	0.00	0.00%
08 Aug 2024	51.91	50.80	51.97	50.63	1.41	2.79%
07 Aug 2024	50.50	51.58	52.23	50.43	-0.54	-1.06%
06 Aug 2024	51.04	51.15	52.01	50.84	0.07	0.14%
05 Aug 2024	50.97	50.34	51.75	49.85	-0.60	-1.16%
02 Aug 2024	51.57	52.59	52.70	51.54	-1.53	-2.88%
01 Aug 2024	53.10	53.94	54.50	52.75	-1.04	-1.92%
31 Jul 2024	54.14	54.03	54.54	53.69	0.49	0.91%
30 Jul 2024	53.65	53.95	54.30	53.32	-0.08	-0.15%
29 Jul 2024	53.73	53.52	54.51	53.50	0.23	0.43%
26 Jul 2024	53.50	53.27	53.96	52.63	0.76	1.44%
25 Jul 2024	52.74	52.89	53.93	52.37	-0.31	-0.58%
24 Jul 2024	53.05	53.50	55.58	51.18	-4.73	-8.19%
23 Jul 2024	57.78	57.60	58.14	57.51	0.04	0.07%
22 Jul 2024	57.74	57.41	57.77	56.85	0.78	1.37%
19 Jul 2024	56.96	58.20	58.20	56.91	-1.13	-1.95%
18 Jul 2024	58.09	58.32	59.32	58.03	-0.60	-1.02%

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

	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-12-31	2025-03-31
Amortization Cash Flow		320800000.0	382100000.0	370400000.0	453300000.0	451100000.0
Amortization Of Intangibles		320800000.0	382100000.0	370400000.0	453300000.0	451100000.0
Asset Impairment Charge	0.0
Beginning Cash Position		1824800000.0	819300000.0	709200000.0	1888800000.0	704600000.0
Capital Expenditure		-50000000.0	-95800000.0	-107800000.0	-120400000.0	-120700000.0
Cash Dividends Paid		-132200000.0	-99500000.0	-102000000.0	-111200000.0	-110300000.0
Cash Flow From Continuing Financing Activities		652000000.0	-1273000000.0	32300000.0	-792700000.0	-1240600000.0
Cash Flow From Continuing Investing Activities		-2615600000.0	-102500000.0	-195400000.0	-1796000000.0	-84800000.0
Cash Flow From Continuing Operating Activities		992900000.0	1303200000.0	1353600000.0	1526800000.0	1511800000.0
Cash From Discontinued Financing Activities	-20400000.0	0.0	0.0
Cash From Discontinued Investing Activities	-37600000.0	0.0	0.0
Cash From Discontinued Operating Activities	459000000.0	-31800000.0	0.0	0.0
Change In Account Payable		73400000.0	81300000.0	-16800000.0	74300000.0	6300000.0
Change In Accrued Expense		28300000.0	41900000.0	99500000.0	16800000.0	47300000.0
Change In Inventory		-53600000.0	-40300000.0	-1700000.0	8800000.0	3800000.0
Change In Other Working Capital		-41000000.0	-62100000.0	-104100000.0	-65000000.0
Change In Payable		73400000.0	81300000.0	-16800000.0	74300000.0	6300000.0
Change In Payables And Accrued Expense		101700000.0	123200000.0	82700000.0	91100000.0	53600000.0
Change In Prepaid Assets		-34500000.0	-6600000.0	-86300000.0	8500000.0	-10900000.0
Change In Receivables		-84100000.0	-52100000.0	9800000.0	-4500000.0	18100000.0
Change In Working Capital		-111500000.0	-37900000.0	-99600000.0	38900000.0	-400000.0
Changes In Account Receivables		-84100000.0	-52100000.0	9800000.0	-4500000.0	18100000.0
Changes In Cash		-1002500000.0	-72300000.0	1190500000.0	-1061900000.0	186400000.0
Common Stock Dividend Paid		-97700000.0	-99500000.0	-102000000.0	-111200000.0	-110300000.0
Common Stock Payments		0.0	-442900000.0	-272900000.0	-889600000.0	-1092200000.0
Depreciation		74700000.0	83500000.0	86400000.0	90600000.0	90900000.0
Depreciation Amortization Depletion		395500000.0	465600000.0	456800000.0	543900000.0	542000000.0
Depreciation And Amortization		395500000.0	465600000.0	456800000.0	543900000.0	542000000.0
Earnings Losses From Equity Investments		0.0	17300000.0	17300000.0	39400000.0
Effect Of Exchange Rate Changes		-3000000.0	-37800000.0	-10900000.0	-13600000.0	1100000.0
End Cash Position		819300000.0	709200000.0	1888800000.0	813300000.0	891000000.0
Financing Cash Flow		652000000.0	-1273000000.0	32300000.0	-792700000.0	-1240600000.0
Free Cash Flow		911100000.0	1207400000.0	1245800000.0	1406400000.0	1391100000.0
Gain Loss On Sale Of Business		-57000000.0	0.0	0.0	25600000.0
Gain Loss On Sale Of PPE		0.0	0.0	0.0	-63100000.0	0.0
Investing Cash Flow		-2615600000.0	-102500000.0	-195400000.0	-1796000000.0	-84800000.0
Issuance Of Capital Stock	0.0
Issuance Of Debt		1364700000.0	1394100000.0	549300000.0	1733500000.0	-2900000.0
Long Term Debt Issuance		999800000.0	1394100000.0	549300000.0	1733500000.0	-2900000.0
Long Term Debt Payments		-611100000.0	-2156500000.0	-1000000000.0	-1000000000.0	0.0
Net Business Purchase And Sale		-2570100000.0	-3200000.0	-95800000.0	-1735800000.0	-14000000.0
Net Common Stock Issuance		0.0	-442900000.0	-272900000.0	-889600000.0	-1092200000.0
Net Income From Continuing Operations		614200000.0	755200000.0	865800000.0	832900000.0	797400000.0
Net Issuance Payments Of Debt		753600000.0	-723900000.0	389200000.0	137000000.0	-91900000.0
Net Long Term Debt Issuance		388700000.0	-762400000.0	-450700000.0	733500000.0	-2900000.0
Net Other Financing Charges		30600000.0	-6700000.0	18000000.0	71100000.0	53800000.0
Net Other Investing Changes			-3500000.0	800000.0	-1000000.0
Net PPEPurchase And Sale		-45500000.0	-95800000.0	-100400000.0	-59200000.0	-68600000.0
Net Preferred Stock Issuance	0.0
Net Short Term Debt Issuance		364900000.0	38500000.0	839900000.0	-596500000.0	-89000000.0
Operating Cash Flow		961100000.0	1303200000.0	1353600000.0	1526800000.0	1511800000.0
Operating Gains Losses		47200000.0	17300000.0	17300000.0	1900000.0
Other Non Cash Items	-1119200000.0	-29900000.0	9200000.0
Preferred Stock Dividend Paid	-69000000.0	-34500000.0	0.0	0.0
Preferred Stock Issuance	0.0
Purchase Of Business		-2570100000.0	-12800000.0	-95800000.0	-1735800000.0	-14000000.0
Purchase Of PPE		-50000000.0	-95800000.0	-107800000.0	-120400000.0	-120700000.0
Repayment Of Debt		-611100000.0	-2156500000.0	-1000000000.0	-1000000000.0	0.0
Repurchase Of Capital Stock		0.0	-442900000.0	-272900000.0	-889600000.0	-1092200000.0
Sale Of Business		0.0	9600000.0	0.0	0.0
Sale Of PPE		4500000.0	0.0	7400000.0	61200000.0	52100000.0
Short Term Debt Issuance		364900000.0	38500000.0	839900000.0
Short Term Debt Payments	-1141900000.0
Stock Based Compensation		77400000.0	93800000.0	113300000.0	109200000.0	107800000.0

Holidays

Historical Data

- CAGR 4.84%

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