- Sensexindia.in

Historical Data

- CAGR 11.82%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2001		1.28% 4.75	-2.74% 4.62	14.50% 5.29	24.20% 6.57	14.61% 7.53	7.17% 8.07	10.16% 8.89	-17.32% 7.35	1.90% 7.49	11.48% 8.35	2.99% 8.6		4.75
2002	4.42% 8.98	-14.92% 7.64	19.90% 9.16	4.80% 9.6	-5.52% 9.07	-17.97% 7.44	-12.63% 6.5	7.23% 6.97	-8.18% 6.4	10.31% 7.06	2.12% 7.21	10.96% 8	-6.98%	5.31
2003	-10.87% 7.13	-1.96% 6.99	9.16% 7.63	1.57% 7.75	9.68% 8.5	4.47% 8.88	-0.90% 8.8	7.27% 9.44	-4.66% 9	15.67% 10.41	9.03% 11.35	3.79% 11.78	47.25%	5.94
2004	-1.36% 11.62	-6.97% 10.81	4.26% 11.27	6.39% 11.99	-2.75% 11.66	-3.43% 11.26	1.33% 11.41	-2.80% 11.09	20.74% 13.39	2.24% 13.69	0.73% 13.79	6.16% 14.64	24.28%	6.64
2005	-2.19% 14.32	-3.07% 13.88	16.14% 16.12	0.43% 16.19	7.04% 17.33	-2.19% 16.95	-2.30% 16.56	-0.72% 16.44	18.19% 19.43	10.24% 21.42	2.19% 21.89	6.49% 23.31	59.22%	7.42
2006	9.27% 25.47	2.20% 26.03	1.81% 26.5	-10.49% 23.72	-1.81% 23.29	4.21% 24.27	-12.36% 21.27	-10.58% 19.02	15.67% 22	-0.68% 21.85	4.81% 22.9	1.09% 23.15	-0.69%	8.30
2007	-18.44% 18.88	1.91% 19.24	-11.49% 17.03	11.51% 18.99	5.42% 20.02	-0.95% 19.83	-5.70% 18.7	5.56% 19.74	12.01% 22.11	7.55% 23.78	-9.13% 21.61	7.64% 23.26	0.48%	9.28
2008	-19.82% 18.65	6.33% 19.83	4.29% 20.68	7.01% 22.13	6.69% 23.61	-1.31% 23.3	-4.94% 22.15	8.80% 24.1	-6.93% 22.43	-9.72% 20.25	-10.72% 18.08	-9.29% 16.4	-29.49%	10.38
2009	5.79% 17.35	-11.59% 15.34	8.87% 16.7	-4.01% 16.03	12.16% 17.98	4.17% 18.73	12.92% 21.15	0.33% 21.22	10.04% 23.35	5.40% 24.61	4.14% 25.63	5.07% 26.93	64.21%	11.61
2010	-17.38% 22.25	-3.78% 21.41	6.35% 22.77	-5.97% 21.41	-1.49% 21.09	-13.37% 18.27	3.23% 18.86	-0.21% 18.82	13.92% 21.44	-9.14% 19.48	6.67% 20.78	11.16% 23.1	-14.22%	12.98
2011	2.25% 23.62	1.61% 24	1.92% 24.46	8.83% 26.62	-2.40% 25.98	-1.85% 25.5	-7.06% 23.7	-3.29% 22.92	-11.91% 20.19	13.72% 22.96	-3.70% 22.11	7.15% 23.69	2.55%	14.51
2012	5.57% 25.01	3.20% 25.81	-7.98% 23.75	-2.23% 23.22	-8.53% 21.24	1.74% 21.61	-0.93% 21.41	-2.71% 20.83	0.43% 20.92	2.20% 21.38	2.67% 21.95	3.19% 22.65	-4.39%	16.23
2013	8.74% 24.63	-2.15% 24.1	3.03% 24.83	-6.56% 23.2	3.36% 23.98	-3.42% 23.16	0.00% 23.16	2.89% 23.83	7.18% 25.54	16.44% 29.74	5.99% 31.52	3.08% 32.49	43.44%	18.15
2014	1.69% 33.04	6.45% 35.17	1.11% 35.56	-6.02% 33.42	2.57% 34.28	6.24% 36.42	-4.91% 34.63	5.00% 36.36	-3.91% 34.94	15.20% 40.25	7.28% 43.18	-6.51% 40.37	24.25%	20.30
2015	8.12% 43.65	5.22% 45.93	-0.20% 45.84	9.38% 50.14	4.09% 52.19	-0.90% 51.72	8.35% 56.04	-0.62% 55.69	3.02% 57.37	18.89% 68.21	3.87% 70.85	-8.95% 64.51	59.80%	22.70
2016	-8.62% 58.95	3.39% 60.95	7.14% 65.3	10.54% 72.18	7.63% 77.69	-8.12% 71.38	4.60% 74.66	1.73% 75.95	1.07% 76.76	-5.52% 72.52	-5.47% 68.55	1.25% 69.41	7.60%	25.38
2017	11.34% 77.28	3.12% 79.69	1.24% 80.68	1.34% 81.76	12.05% 91.61	-1.41% 90.32	4.48% 94.37	1.19% 95.49	-0.48% 95.03	9.39% 103.95	-3.26% 100.56	-0.32% 100.24	44.42%	28.38
2018	11.51% 111.78	1.44% 113.39	-1.65% 111.52	1.37% 113.05	-1.67% 111.16	0.30% 111.49	0.97% 112.57	10.67% 124.58	2.26% 127.4	-10.34% 114.23	-2.12% 111.81	-7.76% 103.13	2.88%	31.73
2019	8.87% 112.28	16.12% 130.38	4.71% 136.52	7.00% 146.07	5.46% 154.04	3.95% 160.13	4.86% 167.92	-1.16% 165.98	-4.21% 159	6.40% 169.18	7.05% 181.1	0.81% 182.56	77.02%	35.48
2020	7.06% 195.45	-5.87% 183.97	-21.60% 144.23	15.11% 166.02	8.11% 179.49	-5.50% 169.62	4.95% 178.02	-0.79% 176.62	0.54% 177.58	-11.17% 157.74	23.74% 195.19	10.36% 215.42	18.00%	39.67
2021	-18.06% 176.52	12.16% 197.99	1.81% 201.58	6.47% 214.63	-9.75% 193.71	-3.19% 187.54	3.13% 193.41	-15.91% 162.64	-3.11% 157.58	-9.26% 142.99	-16.75% 119.04	13.56% 135.18	-37.25%	44.36
2022	10.87% 149.88	-11.01% 133.38	2.59% 136.84	0.10% 136.98	-4.34% 131.04	-15.57% 110.64	10.56% 122.32	1.56% 124.23	-13.02% 108.05	5.75% 114.26	-9.17% 103.78	-4.30% 99.32	-26.53%	49.60
2023	13.49% 112.72	-0.46% 112.2	-6.20% 105.24	7.10% 112.71	-13.33% 97.69	0.85% 98.52	11.91% 110.25	14.91% 126.69	-8.92% 115.39	-7.95% 106.22	9.62% 116.44	9.07% 127	27.87%	55.46
2024	4.91% 133.23	-2.65% 129.7	3.05% 133.66	-8.15% 122.77	-17.04% 101.85	-5.06% 96.7	5.11% 101.64	9.22% 111.01	-7.74% 102.42	1.26% 103.71	14.70% 118.96	-5.80% 112.06	-11.76%	62.02
2025	0.70% 112.85	-6.71% 105.28	-6.99% 97.92	-22.07% 76.31	-0.92% 75.61	5.86% 80.04	-0.11% 79.95	11.09% 88.82	-6.46% 83.08	-6.40% 77.76	-2.57% 75.76	2.16% 77.4	-30.93%	69.35
2026	-7.31% 71.74	6.58% 76.46	1.62% 77.7										0.39%	77.55

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	0.25	12 Dec 2025
Cash Dividend	0.25	12 Sep 2025
Cash Dividend	0.25	13 Jun 2025
Cash Dividend	0.25	14 Mar 2025
Cash Dividend	0.25	13 Dec 2024
Cash Dividend	0.25	13 Sep 2024
Cash Dividend	0.25	14 Jun 2024
Cash Dividend	0.25	14 Mar 2024
Cash Dividend	0.25	14 Dec 2023
Cash Dividend	0.25	14 Sep 2023
Cash Dividend	0.25	14 Jun 2023
Cash Dividend	0.25	16 Mar 2023
Cash Dividend	0.25	15 Dec 2022
Cash Dividend	0.25	15 Sep 2022
Cash Dividend	0.25	09 Jun 2022
Cash Dividend	0.25	10 Mar 2022
Cash Dividend	0.25	15 Dec 2021
Cash Dividend	0.25	09 Sep 2021
Cash Dividend	0.19	10 Jun 2021
Cash Dividend	0.19	11 Mar 2021
Cash Dividend	0.19	16 Dec 2020
Cash Dividend	0.19	09 Sep 2020
Cash Dividend	0.19	11 Jun 2020
Cash Dividend	0.19	12 Mar 2020
Cash Dividend	0.19	12 Dec 2019
Cash Dividend	0.01	12 Sep 2019
Cash Dividend	0.01	13 Jun 2019
Cash Dividend	0.01	14 Mar 2019
Cash Dividend	0.01	13 Dec 2018
Cash Dividend	0.01	13 Sep 2018
Cash Dividend	0.01	14 Jun 2018
Cash Dividend	0.01	15 Mar 2018
Cash Dividend	0.01	14 Dec 2017
Cash Dividend	0.01	14 Sep 2017
Cash Dividend	0.01	07 Jun 2017
Cash Dividend	0.01	08 Feb 2017
Cash Dividend	0.01	08 Nov 2016
Cash Dividend	0.01	10 Aug 2016
Cash Dividend	0.01	11 May 2016
Cash Dividend	0.01	10 Feb 2016
Cash Dividend	0.01	10 Nov 2015
Cash Dividend	0.01	12 Aug 2015
Cash Dividend	0.01	13 May 2015
Cash Dividend	0.01	11 Feb 2015
Cash Dividend	0.01	12 Nov 2014
Cash Dividend	0.01	13 Aug 2014
Cash Dividend	0.01	14 May 2014
Cash Dividend	0.01	12 Feb 2014
Cash Dividend	0.01	13 Nov 2013
Cash Dividend	0.01	14 Aug 2013
Cash Dividend	0.01	15 May 2013
Cash Dividend	0.01	13 Feb 2013
Cash Dividend	0.01	14 Nov 2012
Cash Dividend	0.01	15 Aug 2012
Cash Dividend	0.01	15 May 2012
Cash Dividend	0.01	13 Feb 2012
Cash Dividend	0.01	14 Nov 2011
Cash Dividend	0.01	15 Aug 2011
Cash Dividend	0.01	13 May 2011
Cash Dividend	0.01	10 Feb 2011
Cash Dividend	0.01	12 Nov 2010
Cash Dividend	0.01	13 Aug 2010
Cash Dividend	0.01	13 May 2010
Cash Dividend	0.01	10 Feb 2010
Cash Dividend	0.01	12 Nov 2009
Cash Dividend	0.01	13 Aug 2009
Cash Dividend	0.01	13 May 2009
Cash Dividend	0.01	11 Feb 2009
Cash Dividend	0.01	12 Nov 2008
Cash Dividend	0.01	14 Aug 2008
Cash Dividend	0.01	14 May 2008
Cash Dividend	0.01	13 Feb 2008
Cash Dividend	0.01	14 Nov 2007
Cash Dividend	0.01	15 Aug 2007
Cash Dividend	0.01	15 May 2007
Cash Dividend	0.01	12 Feb 2007
Cash Dividend	0.01	14 Nov 2006
Cash Dividend	0.01	15 Aug 2006
Cash Dividend	0.01	15 May 2006
Cash Dividend	0.01	10 Feb 2006
Cash Dividend	0.01	14 Nov 2005
Cash Dividend	0.01	15 Aug 2005
Cash Dividend	0.01	13 May 2005
Cash Dividend	0.01	10 Feb 2005
Cash Dividend	0.01	12 Nov 2004
Cash Dividend	0.01	13 Aug 2004
Cash Dividend	0.01	13 May 2004
Cash Dividend	0.01	11 Feb 2004
Cash Dividend	0.01	12 Nov 2003
Cash Dividend	0.01	13 Aug 2003
Cash Dividend	0.01	14 May 2003
Cash Dividend	0.01	12 Feb 2003
Cash Dividend	0.01	13 Nov 2002
Cash Dividend	0.01	14 Aug 2002
Cash Dividend	0.01	15 May 2002
Cash Dividend	0.01	12 Feb 2002
Cash Dividend	0.01	14 Nov 2001
Cash Dividend	0.01	15 Aug 2001
Cash Dividend	0.01	15 May 2001

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	2:1	03 Nov 2015
Split	2:1	31 Oct 2005

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
03 Mar 2026	77.70	75.89	79.32	75.25	-0.19	-0.24%
02 Mar 2026	77.89	74.50	78.23	74.50	1.43	1.87%
27 Feb 2026	76.46	77.67	78.04	75.83	-1.39	-1.79%
26 Feb 2026	77.85	78.97	79.37	77.14	-0.09	-0.12%
25 Feb 2026	77.94	78.63	78.82	75.73	-0.40	-0.51%
24 Feb 2026	78.34	79.61	80.11	78.21	-1.15	-1.45%
23 Feb 2026	79.49	81.06	81.60	79.32	-2.98	-3.61%
20 Feb 2026	82.47	80.34	82.70	80.10	2.22	2.77%
19 Feb 2026	80.25	80.82	80.83	78.61	-1.01	-1.24%
18 Feb 2026	81.26	79.55	81.67	76.00	11.49	16.47%
17 Feb 2026	69.77	68.87	70.35	68.12	1.29	1.88%
13 Feb 2026	68.48	69.01	69.48	68.09	-0.49	-0.71%
12 Feb 2026	68.97	72.35	72.71	67.90	-3.25	-4.50%
11 Feb 2026	72.22	73.00	73.69	71.53	-1.06	-1.45%
10 Feb 2026	73.28	72.02	74.18	71.69	1.52	2.12%
09 Feb 2026	71.76	72.00	73.06	71.66	-1.10	-1.51%
06 Feb 2026	72.86	71.91	73.36	71.07	1.60	2.25%
05 Feb 2026	71.26	71.91	72.39	70.80	0.46	0.65%
04 Feb 2026	70.80	67.14	71.33	67.14	3.59	5.34%
03 Feb 2026	67.21	70.35	70.61	66.79	-4.78	-6.64%
02 Feb 2026	71.99	71.41	72.64	70.77	0.25	0.35%
30 Jan 2026	71.74	70.86	72.11	70.22	0.39	0.55%
29 Jan 2026	71.35	71.90	72.57	70.59	-0.66	-0.92%
28 Jan 2026	72.01	73.80	74.14	71.89	-1.75	-2.37%
27 Jan 2026	73.76	74.82	75.13	73.00	-1.68	-2.23%
26 Jan 2026	75.44	75.41	75.74	74.12	0.23	0.31%
23 Jan 2026	75.21	75.25	75.89	74.64	-0.73	-0.96%
22 Jan 2026	75.94	73.92	76.47	73.75	2.59	3.53%
21 Jan 2026	73.35	72.36	74.60	72.25	1.68	2.34%
20 Jan 2026	71.67	72.67	74.56	71.56	-2.13	-2.89%
16 Jan 2026	73.80	74.70	75.34	73.76	-1.19	-1.59%
15 Jan 2026	74.99	77.50	77.50	74.79	-2.49	-3.21%
14 Jan 2026	77.48	77.54	77.99	76.82	0.01	0.01%
13 Jan 2026	77.47	79.00	79.34	76.85	-2.21	-2.77%
12 Jan 2026	79.68	78.69	79.78	78.00	0.16	0.20%
09 Jan 2026	79.52	78.81	79.89	78.12	0.83	1.05%
08 Jan 2026	78.69	76.86	79.81	76.25	1.19	1.54%
07 Jan 2026	77.50	77.20	78.13	76.24	0.47	0.61%
06 Jan 2026	77.03	76.12	77.53	76.12	0.01	0.01%
05 Jan 2026	77.02	75.07	78.39	74.85	1.49	1.97%
02 Jan 2026	75.53	77.60	78.18	75.00	-1.87	-2.42%
31 Dec 2025	77.40	78.85	78.99	77.35	-1.91	-2.41%
30 Dec 2025	79.31	79.81	80.09	79.17	-0.73	-0.91%
29 Dec 2025	80.04	80.21	80.50	79.42	-0.31	-0.39%
26 Dec 2025	80.35	80.31	81.10	79.61	-0.84	-1.03%
24 Dec 2025	81.19	80.76	81.19	80.00	1.00	1.25%
23 Dec 2025	80.19	81.33	81.99	79.74	-1.10	-1.35%
22 Dec 2025	81.29	80.63	81.74	79.92	0.44	0.54%
19 Dec 2025	80.85	82.14	82.93	80.18	-1.27	-1.55%
18 Dec 2025	82.12	82.69	83.29	81.64	-0.10	-0.12%
17 Dec 2025	82.22	81.46	83.37	81.46	0.78	0.96%
16 Dec 2025	81.44	81.80	82.43	80.99	-0.19	-0.23%
15 Dec 2025	81.63	82.20	82.53	81.11	-0.42	-0.51%
12 Dec 2025	82.05	83.11	83.42	81.50	0.13	0.16%
11 Dec 2025	81.92	79.90	82.06	79.77	1.58	1.97%
10 Dec 2025	80.34	77.53	80.58	77.43	2.84	3.66%
09 Dec 2025	77.50	77.99	78.73	77.22	-0.41	-0.53%
08 Dec 2025	77.91	78.45	78.57	77.16	-0.94	-1.19%
05 Dec 2025	78.85	79.23	81.07	78.75	-0.89	-1.12%
04 Dec 2025	79.74	80.32	80.69	79.19	-0.22	-0.28%
03 Dec 2025	79.96	79.11	80.78	79.11	1.27	1.61%
02 Dec 2025	78.69	76.78	79.24	75.70	2.45	3.21%
01 Dec 2025	76.24	74.80	77.53	74.72	0.48	0.63%
28 Nov 2025	75.76	75.24	76.46	75.01	0.79	1.05%
26 Nov 2025	74.97	73.82	75.38	73.77	0.95	1.28%
25 Nov 2025	74.02	73.19	74.74	73.05	1.22	1.68%
24 Nov 2025	72.80	72.89	73.46	72.27	-0.69	-0.94%
21 Nov 2025	73.49	72.24	74.66	72.13	2.02	2.83%
20 Nov 2025	71.47	73.15	73.46	71.38	-0.56	-0.78%
19 Nov 2025	72.03	72.34	72.56	70.91	0.00	0.00%
18 Nov 2025	72.03	72.41	73.33	71.77	-0.55	-0.76%
17 Nov 2025	72.58	73.92	74.25	72.26	-1.53	-2.06%
14 Nov 2025	74.11	75.11	75.40	73.27	-1.33	-1.76%
13 Nov 2025	75.44	77.53	78.08	75.17	-1.95	-2.52%
12 Nov 2025	77.39	77.09	78.48	77.09	0.16	0.21%
11 Nov 2025	77.23	76.67	77.80	76.33	1.54	2.03%
10 Nov 2025	75.69	76.75	77.06	74.91	-0.34	-0.45%
07 Nov 2025	76.03	75.89	76.86	74.88	-0.34	-0.45%
06 Nov 2025	76.37	79.19	79.99	76.30	-2.83	-3.57%
05 Nov 2025	79.20	80.52	80.85	78.19	-0.76	-0.95%
04 Nov 2025	79.96	80.70	80.99	77.10	2.86	3.71%
03 Nov 2025	77.10	77.29	77.50	74.71	-0.66	-0.85%
31 Oct 2025	77.76	78.00	79.06	77.05	-0.93	-1.18%
30 Oct 2025	78.69	79.35	81.22	78.62	-0.52	-0.66%
29 Oct 2025	79.21	81.50	82.54	78.67	-6.42	-7.50%
28 Oct 2025	85.63	86.79	87.22	85.59	-1.16	-1.34%
27 Oct 2025	86.79	88.19	88.77	86.73	-0.57	-0.65%
24 Oct 2025	87.36	88.69	89.01	87.34	-0.12	-0.14%
23 Oct 2025	87.48	86.83	88.20	86.53	1.81	2.11%
22 Oct 2025	85.67	86.50	87.38	85.62	-1.99	-2.27%
21 Oct 2025	87.66	86.99	88.22	86.50	0.64	0.74%
20 Oct 2025	87.02	85.84	87.22	85.52	1.60	1.87%
17 Oct 2025	85.42	83.68	85.60	83.65	1.76	2.10%
16 Oct 2025	83.66	86.00	86.34	83.65	-2.44	-2.83%
15 Oct 2025	86.10	86.64	87.29	85.26	-0.37	-0.43%
14 Oct 2025	86.47	83.18	86.92	83.09	2.25	2.67%
13 Oct 2025	84.22	83.67	84.75	83.35	1.37	1.65%
10 Oct 2025	82.85	87.12	87.43	82.81	-4.33	-4.97%
09 Oct 2025	87.18	88.87	89.58	86.56	-1.35	-1.52%
08 Oct 2025	88.53	88.74	88.80	87.23	0.43	0.49%
07 Oct 2025	88.10	87.66	88.69	87.06	0.92	1.06%
06 Oct 2025	87.18	88.91	88.99	86.48	-0.78	-0.89%
03 Oct 2025	87.96	86.59	88.56	86.01	1.54	1.78%
02 Oct 2025	86.42	84.83	86.72	84.75	1.30	1.53%
01 Oct 2025	85.12	83.10	85.52	83.10	2.04	2.46%
30 Sep 2025	83.08	86.04	86.27	81.98	-3.26	-3.78%
29 Sep 2025	86.34	85.84	86.88	84.17	2.02	2.40%
26 Sep 2025	84.32	84.91	85.41	84.03	-0.58	-0.68%
25 Sep 2025	84.90	86.39	87.09	84.78	-2.21	-2.54%
24 Sep 2025	87.11	86.29	87.84	86.23	1.00	1.16%
23 Sep 2025	86.11	86.88	88.33	86.00	-0.84	-0.97%
22 Sep 2025	86.95	85.96	87.31	85.61	0.40	0.46%
19 Sep 2025	86.55	86.84	87.17	85.87	0.48	0.56%
18 Sep 2025	86.07	85.88	86.28	84.85	0.72	0.84%
17 Sep 2025	85.35	84.30	86.92	84.30	1.06	1.26%
16 Sep 2025	84.29	83.70	84.48	82.53	0.13	0.15%
15 Sep 2025	84.16	85.45	85.88	83.96	-1.19	-1.39%
12 Sep 2025	85.35	86.38	86.38	85.05	-1.33	-1.53%
11 Sep 2025	86.68	85.35	87.07	85.05	1.60	1.88%
10 Sep 2025	85.08	86.25	87.27	84.82	-1.83	-2.11%
09 Sep 2025	86.91	87.12	87.83	86.58	-0.51	-0.58%
08 Sep 2025	87.42	87.21	87.60	85.91	-0.36	-0.41%
05 Sep 2025	87.78	87.39	89.05	86.47	0.50	0.57%
04 Sep 2025	87.28	86.76	87.50	85.65	0.52	0.60%
03 Sep 2025	86.76	86.63	87.63	85.64	-0.23	-0.26%
02 Sep 2025	86.99	87.92	88.21	86.18	-1.83	-2.06%
29 Aug 2025	88.82	88.51	89.22	88.37	0.60	0.68%
28 Aug 2025	88.22	88.13	88.47	87.25	0.38	0.43%
27 Aug 2025	87.84	87.88	89.20	87.84	-0.39	-0.44%
26 Aug 2025	88.23	88.55	88.90	87.81	-0.59	-0.66%
25 Aug 2025	88.82	89.24	89.66	88.23	-1.19	-1.32%
22 Aug 2025	90.01	86.33	90.64	85.82	4.29	5.00%
21 Aug 2025	85.72	85.27	86.03	84.25	-0.05	-0.06%
20 Aug 2025	85.77	86.34	86.94	85.61	-0.85	-0.98%
19 Aug 2025	86.62	86.49	88.09	86.20	0.25	0.29%
18 Aug 2025	86.37	86.43	87.23	86.08	-0.42	-0.48%
15 Aug 2025	86.79	87.62	89.03	86.70	-0.40	-0.46%
14 Aug 2025	87.19	84.99	87.71	84.43	0.73	0.84%
13 Aug 2025	86.46	82.80	86.53	82.72	4.07	4.94%
12 Aug 2025	82.39	81.77	83.59	81.09	1.56	1.93%
11 Aug 2025	80.83	81.63	82.74	80.59	-0.17	-0.21%
08 Aug 2025	81.00	82.15	82.76	80.81	-1.02	-1.24%
07 Aug 2025	82.02	85.74	86.07	81.61	-3.52	-4.12%
06 Aug 2025	85.54	87.70	87.86	81.52	7.13	9.09%
05 Aug 2025	78.41	78.88	79.23	77.39	-0.48	-0.61%
04 Aug 2025	78.89	78.54	79.37	78.16	0.85	1.09%
01 Aug 2025	78.04	78.92	79.21	76.60	-1.91	-2.39%
31 Jul 2025	79.95	81.10	82.37	79.87	-1.49	-1.83%
30 Jul 2025	81.44	83.50	83.65	81.06	-1.79	-2.15%
29 Jul 2025	83.23	84.54	84.92	83.02	-1.48	-1.75%
28 Jul 2025	84.71	85.36	86.10	84.33	-1.05	-1.22%
25 Jul 2025	85.76	85.26	86.21	83.31	2.71	3.26%
24 Jul 2025	83.05	84.09	84.12	82.96	-0.85	-1.01%
23 Jul 2025	83.90	84.01	84.67	83.10	-0.21	-0.25%
22 Jul 2025	84.11	81.62	84.26	81.62	2.96	3.65%
21 Jul 2025	81.15	82.10	82.60	81.05	-0.78	-0.95%
18 Jul 2025	81.93	82.89	83.26	81.33	-1.11	-1.34%
17 Jul 2025	83.04	82.35	83.83	81.86	0.38	0.46%
16 Jul 2025	82.66	82.25	83.18	79.71	5.05	6.51%
15 Jul 2025	77.61	79.82	79.83	77.60	-1.88	-2.37%
14 Jul 2025	79.49	79.85	80.49	79.00	0.69	0.88%
11 Jul 2025	78.80	79.76	80.48	78.79	-2.42	-2.98%
10 Jul 2025	81.22	80.11	82.00	79.84	0.57	0.71%
09 Jul 2025	80.65	81.18	81.50	79.44	-0.01	-0.01%
08 Jul 2025	80.66	80.50	82.00	80.34	0.58	0.72%
07 Jul 2025	80.08	81.52	82.05	79.31	-1.77	-2.16%
03 Jul 2025	81.85	82.22	82.52	81.46	-0.14	-0.17%
02 Jul 2025	81.99	82.01	82.35	80.65	0.02	0.02%
01 Jul 2025	81.97	79.78	82.94	79.72	1.93	2.41%
30 Jun 2025	80.04	79.29	80.34	78.75	1.32	1.68%
27 Jun 2025	78.72	79.01	79.82	77.93	0.48	0.61%
26 Jun 2025	78.24	77.92	78.57	77.78	0.52	0.67%
25 Jun 2025	77.72	78.43	78.91	77.39	-1.26	-1.60%
24 Jun 2025	78.98	77.94	79.25	77.29	2.63	3.44%
23 Jun 2025	76.35	76.50	77.21	74.86	-0.28	-0.37%
20 Jun 2025	76.63	76.90	77.47	76.30	0.47	0.62%
18 Jun 2025	76.16	75.95	76.77	75.33	0.16	0.21%
17 Jun 2025	76.00	76.08	77.19	75.88	-0.83	-1.08%
16 Jun 2025	76.83	75.72	77.07	75.08	2.21	2.96%
13 Jun 2025	74.62	76.75	77.10	74.32	-3.66	-4.68%
12 Jun 2025	78.28	78.97	79.33	77.99	-1.35	-1.70%
11 Jun 2025	79.63	80.74	80.86	79.35	-1.10	-1.36%
10 Jun 2025	80.73	79.05	80.81	78.86	1.78	2.25%
09 Jun 2025	78.95	77.91	78.99	77.25	2.08	2.71%
06 Jun 2025	76.87	77.73	77.73	76.10	0.85	1.12%
05 Jun 2025	76.02	76.40	77.05	75.40	-0.67	-0.87%
04 Jun 2025	76.69	76.04	77.14	75.92	0.91	1.20%
03 Jun 2025	75.78	74.98	75.99	73.82	0.87	1.16%
02 Jun 2025	74.91	74.58	75.03	73.69	-0.70	-0.93%
30 May 2025	75.61	75.40	75.77	74.51	-0.24	-0.32%
29 May 2025	75.85	75.67	75.93	74.68	0.86	1.15%
28 May 2025	74.99	75.91	76.69	74.86	-0.76	-1.00%
27 May 2025	75.75	75.01	75.90	74.50	1.66	2.24%
23 May 2025	74.09	74.32	74.74	73.99	-1.63	-2.15%
22 May 2025	75.72	75.59	76.36	74.87	0.00	0.00%
21 May 2025	75.72	78.79	78.95	75.67	-4.01	-5.03%
20 May 2025	79.73	80.48	80.99	79.65	-1.12	-1.39%
19 May 2025	80.85	81.13	81.90	80.66	-1.52	-1.85%
16 May 2025	82.37	82.86	82.86	81.23	-0.61	-0.74%
15 May 2025	82.98	82.40	83.56	82.13	-0.18	-0.22%
14 May 2025	83.16	82.71	83.18	82.20	0.40	0.48%
13 May 2025	82.76	83.21	83.51	82.57	-0.38	-0.46%
12 May 2025	83.14	83.54	85.00	82.35	2.64	3.28%
09 May 2025	80.50	79.93	80.92	79.61	0.93	1.17%
08 May 2025	79.57	80.68	81.02	78.71	0.68	0.86%
07 May 2025	78.89	79.38	80.35	77.77	-0.39	-0.49%
06 May 2025	79.28	78.43	79.68	77.01	0.03	0.04%
05 May 2025	79.25	78.76	80.47	78.03	0.40	0.51%
02 May 2025	78.85	77.73	79.19	77.05	2.27	2.96%
01 May 2025	76.58	76.14	77.22	75.57	0.27	0.35%
30 Apr 2025	76.31	74.88	76.59	73.94	-0.32	-0.42%
29 Apr 2025	76.63	74.82	76.78	74.03	2.32	3.12%
28 Apr 2025	74.31	73.10	74.91	72.61	1.83	2.52%
25 Apr 2025	72.48	71.13	72.86	70.89	0.42	0.58%
24 Apr 2025	72.06	71.33	72.70	70.26	0.30	0.42%
23 Apr 2025	71.76	73.02	74.55	71.48	0.37	0.52%
22 Apr 2025	71.39	68.38	71.81	68.19	3.92	5.81%
21 Apr 2025	67.47	68.55	69.66	65.93	-1.99	-2.86%
17 Apr 2025	69.46	75.26	76.72	68.47	-14.66	-17.43%
16 Apr 2025	84.12	85.21	85.71	83.37	-1.30	-1.52%
15 Apr 2025	85.42	85.28	86.26	85.28	0.36	0.42%
14 Apr 2025	85.06	86.54	86.62	84.35	0.10	0.12%
11 Apr 2025	84.96	83.30	85.53	80.93	1.72	2.07%
10 Apr 2025	83.24	87.55	88.21	80.76	-7.02	-7.78%
09 Apr 2025	90.26	78.40	90.96	77.83	10.79	13.58%
08 Apr 2025	79.47	86.37	86.37	78.05	-3.06	-3.71%
07 Apr 2025	82.53	81.77	87.16	78.32	-2.35	-2.77%
04 Apr 2025	84.88	89.92	90.23	84.50	-8.10	-8.71%
03 Apr 2025	92.98	95.15	96.24	92.79	-6.62	-6.65%
02 Apr 2025	99.60	97.22	99.99	97.03	1.16	1.18%
01 Apr 2025	98.44	97.93	98.80	96.91	0.52	0.53%
31 Mar 2025	97.92	96.95	98.65	95.74	0.40	0.41%
28 Mar 2025	97.52	99.19	99.76	96.97	-1.95	-1.96%
27 Mar 2025	99.47	99.79	99.98	98.69	-0.45	-0.45%
26 Mar 2025	99.92	99.48	100.56	99.16	1.01	1.02%
25 Mar 2025	98.91	99.90	100.29	98.34	-0.10	-0.10%
24 Mar 2025	99.01	98.10	99.41	98.06	1.96	2.02%
21 Mar 2025	97.05	96.70	97.80	96.09	-0.33	-0.34%
20 Mar 2025	97.38	97.10	98.41	96.95	-0.74	-0.75%
19 Mar 2025	98.12	96.28	98.27	96.03	2.26	2.36%
18 Mar 2025	95.86	95.79	96.37	94.48	0.18	0.19%
17 Mar 2025	95.68	94.16	95.95	94.08	1.44	1.53%
14 Mar 2025	94.24	92.76	94.39	92.18	2.06	2.23%
13 Mar 2025	92.18	93.18	95.34	91.66	-0.72	-0.78%
12 Mar 2025	92.90	94.32	94.77	90.99	-0.35	-0.38%
11 Mar 2025	93.25	96.91	97.17	92.84	-3.82	-3.94%
10 Mar 2025	97.07	98.98	100.31	96.84	-3.70	-3.67%
07 Mar 2025	100.77	99.51	101.32	99.05	0.63	0.63%
06 Mar 2025	100.14	99.20	100.89	98.96	-0.14	-0.14%
05 Mar 2025	100.28	99.47	100.97	99.05	0.74	0.74%

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

	2021-12-31	2022-12-31	2023-12-31	2024-12-31	2025-06-30	2025-12-31
Amortization Cash Flow		1262969000.0	1318535000.0	1369328000.0	1231245000.0	996540000.0
Amortization Of Intangibles		1262969000.0	1318535000.0	1369328000.0	1231245000.0	996540000.0
Asset Impairment Charge		833075000.0	0.0	0.0	33225000.0	33218000.0
Beginning Cash Position		2123023000.0	2215606000.0	2256875000.0	2287149000.0	2735975000.0
Capital Expenditure		-615652000.0	-658142000.0	-674917000.0	-630007000.0	-617769000.0
Capital Expenditure Reported		-615652000.0	-658142000.0	-674917000.0	-630007000.0	-617769000.0
Cash Dividends Paid		-273955000.0	-260431000.0	-252811000.0	-247270000.0	-238521000.0
Cash Flow From Continuing Financing Activities		-1376701000.0	1840057000.0	-2291758000.0	-2731950000.0	3732518000.0
Cash Flow From Continuing Investing Activities		-675537000.0	-4361112000.0	-173891000.0	46600000.0	-230297000.0
Cash Flow From Continuing Operating Activities		2244040000.0	2549805000.0	3057583000.0	3566918000.0	2656592000.0
Change In Account Payable		-17157000.0	6274000.0	-29496000.0	188411000.0	-140014000.0
Change In Other Working Capital	128584000.0	-313333000.0	-345898000.0	338341000.0
Change In Payable		-17157000.0	6274000.0	-29496000.0	188411000.0	-140014000.0
Change In Payables And Accrued Expense		-17157000.0	6274000.0	-29496000.0	188411000.0	-140014000.0
Change In Prepaid Assets		-295980000.0	-289826000.0	-221447000.0	-185447000.0	-173369000.0
Change In Receivables		-111974000.0	-78647000.0	-10443000.0	-83350000.0	-33274000.0
Change In Working Capital		-738444000.0	-362199000.0	-261386000.0	257955000.0	-346657000.0
Changes In Account Receivables		-111974000.0	-78647000.0	-10443000.0	-83350000.0	-33274000.0
Changes In Cash		191802000.0	28750000.0	591934000.0	881568000.0	6158813000.0
Common Stock Dividend Paid		-273955000.0	-260431000.0	-252811000.0	-247270000.0	-238521000.0
Common Stock Payments		-2959908000.0	-459497000.0	-1608179000.0	-1393314000.0	-1230655000.0
Deferred Income Tax		-315495000.0	-499974000.0	-346228000.0	-65681000.0	-82040000.0
Deferred Tax		-315495000.0	-499974000.0	-346228000.0	-65681000.0	-82040000.0
Depreciation		399486000.0	458157000.0	493003000.0	476165000.0	418837000.0
Depreciation Amortization Depletion		1662455000.0	1776692000.0	1862331000.0	1707410000.0	1415377000.0
Depreciation And Amortization		1662455000.0	1776692000.0	1862331000.0	1707410000.0	1415377000.0
Dividend Received CFO		45521000.0	18267000.0	32849000.0	40361000.0	35831000.0
Earnings Losses From Equity Investments		-85685000.0	-67896000.0	-70499000.0	-74050000.0	-120013000.0
Effect Of Exchange Rate Changes		-99219000.0	12519000.0	-112834000.0	171171000.0	221626000.0
End Cash Position		2215606000.0	2256875000.0	2735975000.0	3168717000.0	9116414000.0
Financing Cash Flow		-1376701000.0	1840057000.0	-2291758000.0	-2731950000.0	3732518000.0
Free Cash Flow		1628388000.0	1891663000.0	2382666000.0	2936911000.0	2038823000.0
Gain Loss On Sale Of Business		199094000.0	136744000.0	-273134000.0	-277394000.0	-155527000.0
Gain Loss On Sale Of PPE	51349000.0	30437000.0	5994000.0
Income Tax Paid Supplemental Data		431148000.0	640784000.0	523263000.0		786267000.0
Interest Paid Supplemental Data		350075000.0	603486000.0	618865000.0		575185000.0
Investing Cash Flow		-675537000.0	-4361112000.0	-173891000.0	46600000.0	-230297000.0
Issuance Of Debt		9812289000.0	10336850000.0	9635049000.0	6101167000.0	12300948000.0
Long Term Debt Issuance		9812289000.0	10336850000.0	9635049000.0	6101167000.0	12300948000.0
Long Term Debt Payments		-7895131000.0	-9099938000.0	-8334846000.0	-7674386000.0	-7207564000.0
Net Business Purchase And Sale		-95427000.0	-3746543000.0	475379000.0	642216000.0	361046000.0
Net Common Stock Issuance		-2959908000.0	-459497000.0	-1608179000.0	-1393314000.0	-1230655000.0
Net Income From Continuing Operations		143313000.0	1028823000.0	1644153000.0	1490686000.0	1456047000.0
Net Investment Purchase And Sale		33046000.0	42135000.0	19008000.0		8926000.0
Net Issuance Payments Of Debt		2202802000.0	2825453000.0	-510369000.0	-1617320000.0	4891510000.0
Net Long Term Debt Issuance		1917158000.0	1236912000.0	1300203000.0	-1573219000.0	5093384000.0
Net Other Financing Charges		-389767000.0	-325813000.0	36592000.0	491838000.0	279411000.0
Net Other Investing Changes		2496000.0	1438000.0	6639000.0	15383000.0	17500000.0
Net Short Term Debt Issuance		285644000.0	1588541000.0	-1810572000.0	-44101000.0	-201874000.0
Operating Cash Flow		2244040000.0	2549805000.0	3057583000.0	3566918000.0	2656592000.0
Operating Gains Losses		113409000.0	68848000.0	-343633000.0	-351444000.0	-275540000.0
Other Non Cash Items		220066000.0	213251000.0	224235000.0	212102000.0	187936000.0
Proceeds From Stock Option Exercised		44127000.0	60345000.0	43009000.0	34116000.0	30773000.0
Provisionand Write Offof Assets		116879000.0	97103000.0	81018000.0	81872000.0	78773000.0
Purchase Of Business		-95427000.0	-4225610000.0	-487056000.0	-320219000.0	-352090000.0
Repayment Of Debt		-7895131000.0	-9099938000.0	-8334846000.0	-7674386000.0	-7207564000.0
Repurchase Of Capital Stock		-2959908000.0	-459497000.0	-1608179000.0	-1393314000.0	-1230655000.0
Sale Of Business	0.0		479067000.0	962435000.0		713136000.0
Sale Of Investment		33046000.0	42135000.0	19008000.0		8926000.0
Short Term Debt Issuance	149528000.0	285644000.0	1588541000.0
Stock Based Compensation		163261000.0	208994000.0	164244000.0	160432000.0	153647000.0

Holidays

Historical Data

- CAGR 11.82%

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