- Sensexindia.in

Historical Data

- CAGR 24.39%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1996		18.60% 1.53	5.88% 1.62	9.26% 1.77	-3.39% 1.71	16.96% 2	-12.00% 1.76	4.55% 1.84	-2.72% 1.79	5.03% 1.88	1.06% 1.9	3.16% 1.96		1.53
1997	17.35% 2.3	5.22% 2.42	-6.61% 2.26	28.76% 2.91	-2.75% 2.83	10.25% 3.12	18.59% 3.7	-7.30% 3.43	5.83% 3.63	11.57% 4.05	-12.35% 3.55	13.52% 4.03	105.61%	1.90
1998	-10.17% 3.62	-1.93% 3.55	-0.85% 3.52	9.09% 3.84	-9.64% 3.47	-6.05% 3.26	-2.15% 3.19	-9.40% 2.89	12.11% 3.24	-17.90% 2.66	-3.76% 2.56	7.03% 2.74	-32.01%	2.36
1999	10.95% 3.04	-17.43% 2.51	38.65% 3.48	-6.90% 3.24	25.00% 4.05	-8.40% 3.71	14.56% 4.25	1.18% 4.3	19.07% 5.12	-9.38% 4.64	24.35% 5.77	36.40% 7.87	187.23%	2.94
2000	51.08% 11.89	-8.83% 10.84	18.63% 12.86	-4.67% 12.26	-6.04% 11.52	9.55% 12.62	-7.69% 11.65	2.75% 11.97	-2.17% 11.71	7.00% 12.53	-11.73% 11.06	0.72% 11.14	41.55%	3.66
2001	13.91% 12.69	1.10% 12.83	-10.99% 11.42	0.88% 11.52	-0.26% 11.49	-8.79% 10.48	11.74% 11.71	1.02% 11.83	-8.28% 10.85	0.37% 10.89	2.02% 11.11	1.53% 11.28	1.26%	4.55
2002	-0.44% 11.23	4.01% 11.68	1.28% 11.83	-7.19% 10.98	4.46% 11.47	-12.12% 10.08	5.56% 10.64	-1.50% 10.48	4.29% 10.93	-13.17% 9.49	2.74% 9.75	10.77% 10.8	-4.26%	5.66
2003	9.72% 11.85	5.40% 12.49	-6.08% 11.73	5.29% 12.35	-0.73% 12.26	5.22% 12.9	2.87% 13.27	3.84% 13.78	-0.22% 13.75	14.91% 15.8	-4.24% 15.13	20.62% 18.25	68.98%	7.04
2004	-5.48% 17.25	8.58% 18.73	1.12% 18.94	-0.21% 18.9	-7.09% 17.56	5.30% 18.49	1.46% 18.76	-2.03% 18.38	9.36% 20.1	3.23% 20.75	19.66% 24.83	4.79% 26.02	42.58%	8.76
2005	8.49% 28.23	4.00% 29.36	-7.22% 27.24	-1.80% 26.75	0.86% 26.98	17.87% 31.8	9.97% 34.97	-8.46% 32.01	7.03% 34.26	-11.47% 30.33	13.25% 34.35	3.17% 35.44	36.20%	10.90
2006	7.56% 38.12	-3.31% 36.86	5.02% 38.71	5.58% 40.87	-8.83% 37.26	6.82% 39.8	-0.13% 39.75	7.17% 42.6	8.62% 46.27	8.56% 50.23	11.67% 56.09	-4.80% 53.4	50.68%	13.56
2007	0.99% 53.93	-13.31% 46.75	2.05% 47.71	7.34% 51.21	12.05% 57.38	-0.07% 57.34	4.69% 60.03	-2.42% 58.58	22.53% 71.78	15.17% 82.67	3.80% 85.81	0.76% 86.46	61.91%	16.87
2008	-9.23% 78.48	-7.19% 72.84	-8.62% 66.56	14.50% 76.21	-10.21% 68.43	-26.39% 50.37	9.01% 54.91	16.24% 63.83	-3.67% 61.49	-16.85% 51.13	-9.76% 46.14	8.19% 49.92	-42.26%	20.98
2009	-7.29% 46.28	-3.91% 44.47	9.44% 48.67	13.05% 55.02	31.26% 72.22	3.38% 74.66	0.40% 74.96	-1.88% 73.55	12.21% 82.53	-1.81% 81.04	8.97% 88.31	-3.62% 85.11	70.49%	26.10
2010	-4.18% 81.55	4.52% 85.24	13.42% 96.68	3.45% 100.02	-5.60% 94.42	1.62% 95.95	10.84% 106.35	0.34% 106.71	16.64% 124.47	-8.41% 114	0.24% 114.27	2.67% 117.32	37.85%	32.47
2011	-12.75% 102.36	0.24% 102.61	14.31% 117.29	-2.14% 114.78	4.53% 119.98	4.83% 125.78	-3.24% 121.7	-3.05% 117.99	-0.92% 116.91	4.78% 122.5	-9.70% 110.62	-3.53% 106.71	-9.04%	40.39
2012	15.29% 123.03	5.07% 129.27	0.53% 129.96	4.36% 135.62	-6.69% 126.55	11.33% 140.89	4.29% 146.94	1.29% 148.84	5.68% 157.29	0.80% 158.55	11.00% 175.99	-3.60% 169.65	58.98%	50.24
2013	-5.24% 160.76	-2.75% 156.34	0.00% 156.34	9.10% 170.57	2.67% 175.12	-4.42% 167.38	-8.93% 152.44	-2.58% 148.5	-0.16% 148.26	14.80% 170.2	-2.87% 165.32	0.69% 166.46	-1.88%	62.49
2014	-5.61% 157.12	6.54% 167.4	11.83% 187.2	-3.68% 180.32	9.91% 198.19	3.63% 205.39	1.51% 208.5	1.15% 210.89	3.45% 218.16	4.49% 227.96	4.97% 239.29	-0.58% 237.9	42.92%	77.73
2015	13.22% 269.34	-2.17% 263.5	-2.97% 255.68	-3.32% 247.2	6.25% 262.64	1.58% 266.79	4.17% 277.91	-7.57% 256.86	4.03% 267.2	2.88% 274.9	-1.99% 269.44	0.41% 270.54	13.72%	96.69
2016	-2.99% 262.46	-7.43% 242.96	10.22% 267.79	5.71% 283.09	4.38% 295.48	-0.46% 294.11	5.93% 311.55	3.61% 322.8	-1.42% 318.21	-1.08% 314.76	-4.72% 299.9	0.55% 301.55	11.46%	120.27
2017	6.67% 321.66	8.04% 347.52	3.78% 360.64	7.20% 386.62	5.80% 409.05	0.97% 413.01	8.01% 446.1	-0.45% 444.11	1.65% 451.42	0.16% 452.12	2.50% 463.42	1.01% 468.1	55.23%	149.60
2018	7.12% 501.42	-6.06% 471.05	0.10% 471.52	3.09% 486.08	10.04% 534.86	-1.45% 527.11	3.37% 544.88	-5.43% 515.3	-2.68% 501.51	-4.70% 477.94	11.33% 532.11	-0.32% 530.42	13.31%	186.09
2019	-1.97% 519.99	-0.12% 519.39	10.84% 575.7	0.64% 579.36	4.66% 606.34	0.76% 610.94	-7.86% 562.91	-1.05% 556.99	10.19% 613.72	0.24% 615.17	3.63% 637.47	-0.22% 636.05	19.91%	231.48
2020	-3.60% 613.15	-3.97% 588.83	-26.81% 430.95	16.23% 500.9	-5.00% 475.83	12.00% 532.92	-3.10% 516.4	8.04% 557.92	-3.34% 539.3	9.73% 591.78	21.74% 720.42	-0.32% 718.15	12.91%	287.94
2021	-3.19% 695.25	10.35% 767.2	-2.66% 746.83	-5.45% 706.15	7.33% 757.92	-1.18% 748.95	-4.77% 713.22	10.86% 790.7	0.86% 797.47	-0.76% 791.42	-5.64% 746.78	-0.95% 739.7	3.00%	358.17
2022	0.43% 742.85	-4.00% 713.12	3.09% 735.17	-5.83% 692.3	0.31% 694.47	-2.95% 674	6.39% 717.1	3.62% 743.05	-4.36% 710.67	5.30% 748.35	7.47% 804.22	1.23% 814.08	10.06%	445.53
2023	-1.51% 801.75	-0.24% 799.8	0.62% 804.78	4.85% 843.8	-4.55% 805.42	5.62% 850.7	-2.95% 825.6	-4.83% 785.72	-2.87% 763.15	-3.26% 738.25	5.57% 779.4	9.65% 854.62	4.98%	554.19
2024	-14.43% 731.28	-4.04% 701.7	3.17% 723.95	4.99% 760.05	0.75% 765.78	9.94% 841.9	-4.04% 807.88	1.31% 818.45	5.81% 866.03	0.21% 867.85	3.48% 898.03	-1.29% 886.42	3.72%	689.36
2025	-4.18% 849.38	1.98% 866.2	5.53% 914.1	5.29% 962.5	1.03% 972.45	2.91% 1000.75	0.83% 1009.1	-5.70% 951.6	1.60% 966.85				9.07%	857.49

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	22.00	27 Jun 2025
Cash Dividend	9.75	10 May 2024
Cash Dividend	19.00	16 May 2023
Cash Dividend	15.50	12 May 2022
Cash Dividend	3.25	29 Jun 2021
Cash Dividend	7.50	20 Jun 2019
Cash Dividend	3.25	31 May 2018
Cash Dividend	5.50	29 Jun 2017
Cash Dividend	2.38	29 Jun 2016
Cash Dividend	4.00	02 Jul 2015
Cash Dividend	3.42	05 Jun 2014
Cash Dividend	2.75	13 Jun 2013
Cash Dividend	1.08	28 Jun 2012
Cash Dividend	0.82	02 Jun 2011
Cash Dividend	1.20	10 Jun 2010
Cash Dividend	1.00	22 Jun 2009
Cash Dividend	0.85	29 Apr 2008
Cash Dividend	0.35	17 May 2007
Cash Dividend	0.55	11 May 2006
Cash Dividend	0.22	26 May 2005
Cash Dividend	0.35	06 May 2004
Cash Dividend	0.30	30 Apr 2003
Cash Dividend	0.12	07 May 2002
Cash Dividend	0.10	20 Apr 2001
Cash Dividend	0.16	06 Apr 2000
Cash Dividend	0.13	19 Apr 1999
Cash Dividend	0.05	11 Jun 1998
Cash Dividend	0.08	09 Jun 1997

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	2:1	26 Aug 2025
Split	2:1	19 Sep 2019
Split	5:1	14 Jul 2011

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
16 Sep 2025	966.85	961.20	969.35	961.20	-0.20	-0.02%
15 Sep 2025	967.05	969.60	972.35	965.00	-0.25	-0.03%
12 Sep 2025	967.30	969.90	970.75	962.25	-0.50	-0.05%
11 Sep 2025	967.80	960.30	969.25	959.90	1.90	0.20%
10 Sep 2025	965.90	973.90	973.90	961.70	0.75	0.08%
09 Sep 2025	965.15	974.00	974.40	962.70	-0.85	-0.09%
08 Sep 2025	966.00	969.00	973.15	960.45	2.60	0.27%
05 Sep 2025	963.40	967.50	967.50	954.05	2.15	0.22%
04 Sep 2025	961.25	960.20	965.70	956.25	6.80	0.71%
03 Sep 2025	954.45	945.00	956.30	940.00	9.95	1.05%
02 Sep 2025	944.50	951.00	954.80	944.00	-6.10	-0.64%
01 Sep 2025	950.60	949.60	957.45	946.35	-1.00	-0.11%
29 Aug 2025	951.60	954.00	963.30	950.10	-6.20	-0.65%
28 Aug 2025	957.80	967.00	972.20	955.00	-15.60	-1.60%
27 Aug 2025	973.40	973.40	973.40	973.40	0.00	0.00%
26 Aug 2025	973.40	979.50	985.70	968.00	-8.65	-0.88%
25 Aug 2025	982.05	980.10	988.70	978.50	-0.25	-0.03%
22 Aug 2025	982.30	994.95	998.00	978.55	-13.30	-1.34%
21 Aug 2025	995.60	998.75	998.75	991.60	1.50	0.15%
20 Aug 2025	994.10	993.50	996.00	989.50	-1.45	-0.15%
19 Aug 2025	995.55	999.15	1003.05	993.35	-6.25	-0.62%
18 Aug 2025	1001.80	1005.00	1013.30	997.80	6.25	0.63%
14 Aug 2025	995.55	989.00	998.00	985.60	5.40	0.55%
13 Aug 2025	990.15	997.00	997.00	984.55	5.20	0.53%
12 Aug 2025	984.95	995.95	998.00	983.75	-12.85	-1.29%
11 Aug 2025	997.80	987.95	998.80	986.55	10.85	1.10%
08 Aug 2025	986.95	993.55	996.40	985.00	-10.75	-1.08%
07 Aug 2025	997.70	990.05	1000.80	988.40	5.05	0.51%
06 Aug 2025	992.65	985.55	994.00	985.00	3.85	0.39%
05 Aug 2025	988.80	993.25	997.20	982.75	-7.20	-0.72%
04 Aug 2025	996.00	1005.05	1009.25	994.05	-10.10	-1.00%
01 Aug 2025	1006.10	1007.00	1014.15	1004.65	-3.00	-0.30%
31 Jul 2025	1009.10	1007.30	1015.70	1004.00	-3.80	-0.38%
30 Jul 2025	1012.90	1014.00	1016.30	1008.50	2.10	0.21%
29 Jul 2025	1010.80	999.95	1013.25	998.15	6.55	0.65%
28 Jul 2025	1004.25	1001.50	1010.70	1000.25	1.95	0.19%
25 Jul 2025	1002.30	1007.50	1007.50	999.50	-4.80	-0.48%
24 Jul 2025	1007.10	1018.85	1018.85	1004.20	-5.05	-0.50%
23 Jul 2025	1012.15	1005.50	1014.90	1001.50	8.60	0.86%
22 Jul 2025	1003.55	1006.55	1009.00	1001.50	3.30	0.33%
21 Jul 2025	1000.25	989.10	1001.00	988.25	21.55	2.20%
18 Jul 2025	978.70	993.45	998.50	976.50	-14.75	-1.48%
17 Jul 2025	993.45	1002.00	1002.40	991.35	-4.70	-0.47%
16 Jul 2025	998.15	1009.00	1011.35	996.30	0.40	0.04%
15 Jul 2025	997.75	986.50	1001.80	986.50	6.25	0.63%
14 Jul 2025	991.50	991.50	994.35	985.30	-0.35	-0.04%
11 Jul 2025	991.85	999.00	1002.40	990.45	-11.25	-1.12%
10 Jul 2025	1003.10	1008.00	1008.50	1000.00	-2.50	-0.25%
09 Jul 2025	1005.60	1003.50	1006.90	999.05	4.90	0.49%
08 Jul 2025	1000.70	988.50	1002.50	988.50	7.00	0.70%
07 Jul 2025	993.70	994.50	999.20	991.90	-0.95	-0.10%
04 Jul 2025	994.65	993.55	1001.75	990.00	1.10	0.11%
03 Jul 2025	993.55	997.45	1004.00	992.15	0.55	0.06%
02 Jul 2025	993.00	1009.95	1009.95	988.95	-13.05	-1.30%
01 Jul 2025	1006.05	1002.50	1008.00	1002.00	5.30	0.53%
30 Jun 2025	1000.75	1005.75	1006.90	997.75	-6.70	-0.67%
27 Jun 2025	1007.45	1006.50	1009.90	996.70	-3.45	-0.34%
26 Jun 2025	1010.90	990.70	1013.55	990.00	20.80	2.10%
25 Jun 2025	990.10	983.00	991.00	981.95	9.65	0.98%
24 Jun 2025	980.45	982.50	989.50	977.80	6.25	0.64%
23 Jun 2025	974.20	974.20	978.95	970.90	-8.15	-0.83%
20 Jun 2025	982.35	965.80	984.95	965.80	14.70	1.52%
19 Jun 2025	967.65	966.95	973.40	962.80	0.70	0.07%
18 Jun 2025	966.95	958.50	968.15	958.50	2.15	0.22%
17 Jun 2025	964.80	968.50	970.80	959.55	-2.90	-0.30%
16 Jun 2025	967.70	962.00	969.45	960.05	8.90	0.93%
13 Jun 2025	958.80	960.00	966.50	956.50	-12.90	-1.33%
12 Jun 2025	971.70	975.00	980.50	967.65	-3.50	-0.36%
11 Jun 2025	975.20	983.80	983.80	973.50	-7.45	-0.76%
10 Jun 2025	982.65	991.40	991.40	980.55	-6.80	-0.69%
09 Jun 2025	989.45	997.50	997.50	987.95	0.10	0.01%
06 Jun 2025	989.35	972.00	998.15	971.35	14.55	1.49%
05 Jun 2025	974.80	974.00	979.45	970.10	4.20	0.43%
04 Jun 2025	970.60	960.50	971.65	960.45	8.30	0.86%
03 Jun 2025	962.30	969.00	976.00	960.00	-3.75	-0.39%
02 Jun 2025	966.05	965.05	968.00	954.00	-6.40	-0.66%
30 May 2025	972.45	965.95	974.40	962.70	8.70	0.90%
29 May 2025	963.75	964.00	970.40	953.65	2.00	0.21%
28 May 2025	961.75	960.10	967.25	958.85	-1.40	-0.15%
27 May 2025	963.15	965.80	974.00	958.15	-6.95	-0.72%
26 May 2025	970.10	967.50	974.95	963.45	3.30	0.34%
23 May 2025	966.80	960.05	968.50	957.25	6.85	0.71%
22 May 2025	959.95	957.60	962.10	952.60	-3.45	-0.36%
21 May 2025	963.40	963.50	973.45	960.55	5.95	0.62%
20 May 2025	957.45	964.05	967.30	956.50	-11.90	-1.23%
19 May 2025	969.35	968.50	972.50	965.50	2.00	0.21%
16 May 2025	967.35	966.90	971.90	964.20	0.45	0.05%
15 May 2025	966.90	956.75	972.40	948.50	11.60	1.21%
14 May 2025	955.30	961.05	965.10	951.50	-6.00	-0.62%
13 May 2025	961.30	975.00	980.85	960.00	-17.30	-1.77%
12 May 2025	978.60	958.80	979.95	956.15	33.75	3.57%
09 May 2025	944.85	955.05	959.50	943.40	-19.40	-2.01%
08 May 2025	964.25	977.40	977.40	959.55	-8.55	-0.88%
07 May 2025	972.80	967.00	974.35	961.20	6.95	0.72%
06 May 2025	965.85	965.00	970.05	962.15	-2.55	-0.26%
05 May 2025	968.40	969.50	976.00	966.15	7.45	0.78%
02 May 2025	960.95	964.90	970.95	960.00	-1.55	-0.16%
30 Apr 2025	962.50	956.50	968.45	955.15	8.10	0.85%
29 Apr 2025	954.40	959.40	964.40	950.10	-5.70	-0.59%
28 Apr 2025	960.10	955.60	964.85	954.20	4.50	0.47%
25 Apr 2025	955.60	962.40	966.50	945.90	-2.80	-0.29%
24 Apr 2025	958.40	955.00	961.95	952.55	-3.55	-0.37%
23 Apr 2025	961.95	989.45	989.45	960.25	-18.90	-1.93%
22 Apr 2025	980.85	967.50	985.30	967.50	17.30	1.80%
21 Apr 2025	963.55	962.00	975.35	955.00	10.20	1.07%
17 Apr 2025	953.35	941.00	959.85	938.35	14.35	1.53%
16 Apr 2025	939.00	941.90	941.90	930.25	6.55	0.70%
15 Apr 2025	932.45	932.50	938.40	927.50	29.07	3.22%
11 Apr 2025	903.38	887.38	909.70	887.38	20.88	2.37%
09 Apr 2025	882.50	882.50	887.50	876.75	-2.08	-0.24%
08 Apr 2025	884.58	882.50	891.00	875.15	5.73	0.65%
07 Apr 2025	878.85	881.40	889.92	869.10	-29.80	-3.28%
04 Apr 2025	908.65	906.50	920.97	905.55	11.23	1.25%
03 Apr 2025	897.42	890.55	902.00	888.50	-1.03	-0.11%
02 Apr 2025	898.45	885.35	899.60	885.35	14.53	1.64%
01 Apr 2025	883.92	901.00	904.95	882.67	-30.18	-3.30%
28 Mar 2025	914.10	914.50	918.00	902.92	1.43	0.16%
27 Mar 2025	912.67	900.00	920.50	899.05	9.39	1.04%
26 Mar 2025	903.28	912.50	913.75	901.00	-7.44	-0.82%
25 Mar 2025	910.72	902.45	921.85	900.75	10.72	1.19%
24 Mar 2025	900.00	889.50	902.20	886.83	14.83	1.68%
21 Mar 2025	885.17	877.78	887.05	877.78	0.79	0.09%
20 Mar 2025	884.38	877.00	887.00	874.65	12.33	1.41%
19 Mar 2025	872.05	867.50	875.50	866.10	16.85	1.97%
18 Mar 2025	855.20	855.20	855.20	855.20	0.00	0.00%
17 Mar 2025	855.20	852.50	862.00	852.50	1.90	0.22%
13 Mar 2025	853.30	858.03	860.40	850.03	-2.28	-0.27%
12 Mar 2025	855.58	845.78	859.25	845.78	12.83	1.52%
11 Mar 2025	842.75	841.20	847.00	835.03	-1.00	-0.12%
10 Mar 2025	843.75	844.50	849.95	841.53	-0.87	-0.10%
07 Mar 2025	844.62	841.00	850.58	838.80	-0.98	-0.12%
06 Mar 2025	845.60	843.50	849.95	836.12	0.60	0.07%
05 Mar 2025	845.00	850.97	855.40	844.12	-10.00	-1.17%
04 Mar 2025	855.00	849.00	857.15	846.62	4.22	0.50%
03 Mar 2025	850.78	869.90	871.53	847.05	-15.42	-1.78%
28 Feb 2025	866.20	842.50	868.62	842.50	15.85	1.86%
27 Feb 2025	850.35	841.28	855.38	841.28	9.18	1.09%
25 Feb 2025	841.17	835.55	844.00	835.55	2.62	0.31%
24 Feb 2025	838.55	840.55	842.10	830.55	-7.70	-0.91%
21 Feb 2025	846.25	840.45	847.47	838.62	2.70	0.32%
20 Feb 2025	843.55	855.50	857.35	842.65	-20.05	-2.32%
19 Feb 2025	863.60	858.50	868.95	856.22	2.07	0.24%
18 Feb 2025	861.53	856.53	865.78	853.08	2.86	0.33%
17 Feb 2025	858.67	842.60	860.00	840.62	11.25	1.33%
14 Feb 2025	847.42	850.95	850.95	840.00	-1.43	-0.17%
13 Feb 2025	848.85	849.50	857.12	846.78	-4.55	-0.53%
12 Feb 2025	853.40	846.50	856.00	840.60	2.70	0.32%
11 Feb 2025	850.70	851.50	855.50	844.35	-7.18	-0.84%
10 Feb 2025	857.88	858.65	861.72	854.25	-8.50	-0.98%
07 Feb 2025	866.38	875.00	883.50	862.50	-5.54	-0.64%
06 Feb 2025	871.92	867.75	874.50	862.00	3.02	0.35%
05 Feb 2025	868.90	866.50	872.10	859.45	8.45	0.98%
04 Feb 2025	860.45	844.35	862.90	840.03	21.45	2.56%
03 Feb 2025	839.00	835.00	843.40	831.72	-6.47	-0.77%
01 Feb 2025	845.47	848.75	856.50	838.03	-3.91	-0.46%
31 Jan 2025	849.38	843.62	852.35	841.97	3.63	0.43%
30 Jan 2025	845.75	840.50	848.95	836.28	7.10	0.85%
29 Jan 2025	838.65	837.50	840.58	834.42	3.45	0.41%
28 Jan 2025	835.20	823.50	842.15	823.50	20.30	2.49%
27 Jan 2025	814.90	820.55	821.80	813.00	-10.00	-1.21%
24 Jan 2025	824.90	830.00	835.15	822.25	-7.55	-0.91%
23 Jan 2025	832.45	843.50	843.50	825.62	-0.58	-0.07%
22 Jan 2025	833.03	821.20	835.95	812.72	11.83	1.44%
21 Jan 2025	821.20	829.12	830.53	816.53	-4.42	-0.54%
20 Jan 2025	825.62	813.00	830.47	813.00	7.24	0.88%
17 Jan 2025	818.38	821.75	825.25	814.25	-7.65	-0.93%
16 Jan 2025	826.03	826.42	830.28	821.42	4.50	0.55%
15 Jan 2025	821.53	828.25	831.35	818.15	-1.77	-0.21%
14 Jan 2025	823.30	819.95	828.10	818.50	7.88	0.97%
13 Jan 2025	815.42	820.00	823.38	812.15	-12.96	-1.56%
10 Jan 2025	828.38	835.50	837.45	827.00	-5.52	-0.66%
09 Jan 2025	833.90	842.08	844.50	829.05	-13.25	-1.56%
08 Jan 2025	847.15	854.12	855.83	841.67	-9.55	-1.11%
07 Jan 2025	856.70	857.50	860.50	850.00	1.45	0.17%
06 Jan 2025	855.25	870.05	878.60	852.90	-19.35	-2.21%
03 Jan 2025	874.60	895.50	897.62	873.15	-22.28	-2.48%
02 Jan 2025	896.88	888.55	901.72	886.50	5.50	0.62%
01 Jan 2025	891.38	886.72	897.00	880.55	4.96	0.56%
31 Dec 2024	886.42	885.15	890.90	882.80	-2.53	-0.28%
30 Dec 2024	888.95	896.10	907.50	885.50	-10.17	-1.13%
27 Dec 2024	899.12	897.40	902.97	894.55	3.74	0.42%
26 Dec 2024	895.38	899.28	906.00	890.38	-3.67	-0.41%
24 Dec 2024	899.05	901.03	904.35	894.78	-1.45	-0.16%
23 Dec 2024	900.50	891.00	903.00	890.65	14.75	1.67%
20 Dec 2024	885.75	891.10	898.78	883.53	-11.00	-1.23%
19 Dec 2024	896.75	899.80	900.55	889.50	-8.60	-0.95%
18 Dec 2024	905.35	914.92	918.00	903.58	-11.27	-1.23%
17 Dec 2024	916.62	928.17	931.17	913.25	-15.98	-1.71%
16 Dec 2024	932.60	932.55	934.97	927.62	-3.28	-0.35%
13 Dec 2024	935.88	931.25	937.50	914.62	6.26	0.67%
12 Dec 2024	929.62	925.50	934.33	924.35	-1.93	-0.21%
11 Dec 2024	931.55	930.85	935.95	928.38	-2.50	-0.27%
10 Dec 2024	934.05	938.85	938.85	929.28	-0.95	-0.10%
09 Dec 2024	935.00	926.83	940.00	924.50	7.08	0.76%
06 Dec 2024	927.92	928.50	932.10	922.00	-4.96	-0.53%
05 Dec 2024	932.88	930.00	939.97	917.60	2.83	0.30%
04 Dec 2024	930.05	919.00	932.50	915.58	16.90	1.85%
03 Dec 2024	913.15	911.35	918.70	908.05	10.80	1.20%
02 Dec 2024	902.35	901.75	904.08	887.50	4.32	0.48%
29 Nov 2024	898.03	900.65	902.30	891.45	1.45	0.16%
28 Nov 2024	896.58	909.50	918.05	894.00	-9.57	-1.06%
27 Nov 2024	906.15	894.95	908.67	892.58	13.37	1.50%
26 Nov 2024	892.78	905.00	905.00	884.90	-0.02	0.00%
25 Nov 2024	892.80	892.53	901.78	882.45	20.00	2.29%
22 Nov 2024	872.80	871.78	877.15	864.78	2.20	0.25%
21 Nov 2024	870.60	874.70	879.50	867.10	-0.52	-0.06%
19 Nov 2024	871.12	857.00	876.88	851.35	18.57	2.18%
18 Nov 2024	852.55	850.00	859.45	847.50	6.17	0.73%
14 Nov 2024	846.38	836.55	852.42	836.05	5.71	0.68%
13 Nov 2024	840.67	858.38	864.70	836.50	-18.43	-2.15%
12 Nov 2024	859.10	886.00	887.50	854.33	-24.05	-2.72%
11 Nov 2024	883.15	877.28	891.40	875.60	5.93	0.68%
08 Nov 2024	877.22	876.00	880.90	872.92	3.94	0.45%
07 Nov 2024	873.28	872.15	880.47	869.00	-4.34	-0.49%
06 Nov 2024	877.62	885.75	885.75	872.67	-1.30	-0.15%
05 Nov 2024	878.92	851.50	881.35	848.95	21.87	2.55%
04 Nov 2024	857.05	872.50	872.50	855.45	-11.60	-1.34%
01 Nov 2024	868.65	866.50	872.05	863.05	0.80	0.09%
31 Oct 2024	867.85	864.00	869.45	859.70	0.55	0.06%
30 Oct 2024	867.30	871.00	877.38	862.10	-8.62	-0.98%
29 Oct 2024	875.92	863.08	882.00	862.55	8.82	1.02%
28 Oct 2024	867.10	871.00	875.50	864.45	-4.60	-0.53%
25 Oct 2024	871.70	877.50	878.92	864.35	-3.13	-0.36%
24 Oct 2024	874.83	869.05	884.33	869.05	6.93	0.80%
23 Oct 2024	867.90	852.53	873.25	852.53	10.62	1.24%
22 Oct 2024	857.28	865.03	870.00	855.35	-7.07	-0.82%
21 Oct 2024	864.35	857.50	874.08	855.53	23.43	2.79%
18 Oct 2024	840.92	831.55	845.50	827.05	4.34	0.52%
17 Oct 2024	836.58	847.47	848.83	832.60	-13.32	-1.57%
16 Oct 2024	849.90	840.05	853.97	840.05	7.85	0.93%
15 Oct 2024	842.05	847.00	849.00	837.75	-2.00	-0.24%
14 Oct 2024	844.05	828.03	846.03	827.00	18.55	2.25%
11 Oct 2024	825.50	832.22	832.22	821.62	-5.70	-0.69%
10 Oct 2024	831.20	819.50	832.72	816.25	14.62	1.79%
09 Oct 2024	816.58	824.75	828.38	814.35	-8.95	-1.08%
08 Oct 2024	825.53	815.00	828.40	811.00	16.63	2.06%
07 Oct 2024	808.90	826.10	829.50	806.50	-19.93	-2.40%
04 Oct 2024	828.83	837.25	845.33	826.50	-12.17	-1.45%
03 Oct 2024	841.00	857.83	863.08	836.67	-22.10	-2.56%
01 Oct 2024	863.10	862.00	871.00	860.05	-2.93	-0.34%
30 Sep 2024	866.03	874.40	875.72	862.20	-10.30	-1.18%
27 Sep 2024	876.33	888.50	889.10	875.00	-15.39	-1.73%
26 Sep 2024	891.72	886.53	894.00	884.03	2.17	0.24%
25 Sep 2024	889.55	880.08	894.00	880.08	5.52	0.62%
24 Sep 2024	884.03	882.50	890.83	877.12	4.13	0.47%
23 Sep 2024	879.90	874.50	883.17	870.12	9.30	1.07%
20 Sep 2024	870.60	858.25	872.47	853.78	16.35	1.91%
19 Sep 2024	854.25	849.60	859.50	849.58	6.85	0.81%
18 Sep 2024	847.40	835.92	849.45	835.55	13.00	1.56%

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

	2021-03-31	2022-03-31	2023-03-31	2024-03-31	2025-03-31
Amortization Cash Flow	0.0		0.0	21201000000.0	25237200000.0
Amortization Of Intangibles	0.0		0.0	21201000000.0	25237200000.0
Beginning Cash Position		930694700000.0	1122031100000.0	1387395200000.0	2086031400000.0
Capital Expenditure		-26324400000.0	-43620300000.0	-53838000000.0	-66397300000.0
Cash Dividends Paid		-36239200000.0	-86394300000.0	-86617100000.0	-158058100000.0
Cash Flow From Continuing Financing Activities		2912107500000.0	4173910400000.0	3347338700000.0	2419349000000.0
Cash Flow From Continuing Investing Activities		-3302279800000.0	-4392783000000.0	-3672564200000.0	-3716056600000.0
Cash Flow From Continuing Operating Activities		581018200000.0	477200600000.0	1022322400000.0	1195617400000.0
Change In Account Payable		4417800000.0	29891600000.0	12951800000.0	19359000000.0
Change In Accrued Expense		47512200000.0	66588000000.0	-171089900000.0	166702300000.0
Change In Other Current Assets		-26227600000.0	-113657600000.0	77812000000.0	-244897000000.0
Change In Other Current Liabilities	-1045500000.0			64204000000.0
Change In Other Working Capital		48845700000.0	-87892000000.0	305750400000.0	300302800000.0
Change In Payable		4417800000.0	29891600000.0	12951800000.0	19359000000.0
Change In Payables And Accrued Expense		51930000000.0	96479600000.0	-158138100000.0	186061300000.0
Change In Receivables		-15640800000.0	-51395900000.0	-24104900000.0	-72883700000.0
Change In Working Capital		58907300000.0	-156465900000.0	201319400000.0	168583400000.0
Changes In Account Receivables		-15640800000.0	-51395900000.0	-24104900000.0	-72883700000.0
Changes In Cash		190845900000.0	258328000000.0	697096900000.0	-101090200000.0
Common Stock Dividend Paid		-36239200000.0	-86394300000.0	-86617100000.0	-158058100000.0
Common Stock Issuance	0.0			75997300000.0
Common Stock Payments				-2300000000.0
Deferred Income Tax		-9887300000.0	12280900000.0	-57133200000.0	-15613600000.0
Deferred Tax		-9887300000.0	12280900000.0	-57133200000.0	-15613600000.0
Depreciation		16816900000.0	23489700000.0	31147300000.0	37784100000.0
Depreciation Amortization Depletion		16816900000.0	23489700000.0	52348300000.0	63021300000.0
Depreciation And Amortization		16816900000.0	23489700000.0	52348300000.0	63021300000.0
Effect Of Exchange Rate Changes		490500000.0	7036100000.0	1539300000.0	-2011400000.0
End Cash Position		1122031100000.0	1387395200000.0	2086031400000.0	1982929800000.0
Financing Cash Flow		2912107500000.0	4173910400000.0	3347338700000.0	2419349000000.0
Free Cash Flow		554693800000.0	433580300000.0	968484400000.0	1129220100000.0
Gain Loss On Investment Securities		-16745800000.0	720300000.0	-826700000.0	-6825000000.0
Gain Loss On Sale Of Business				-73414200000.0
Gain Loss On Sale Of PPE		-900000.0	-80600000.0	-748000000.0	-224900000.0
Income Tax Paid Supplemental Data		148381600000.0	163674900000.0	199753400000.0	195409700000.0
Interest Paid Supplemental Data		579853800000.0	745487800000.0	1407747200000.0	1803804000000.0
Investing Cash Flow		-3302279800000.0	-4392783000000.0	-3672564200000.0	-3716056600000.0
Issuance Of Capital Stock	0.0			75997300000.0
Issuance Of Debt		722908900000.0	1022933100000.0	1155775200000.0	661226300000.0
Long Term Debt Issuance		722908900000.0	1022933100000.0	1155775200000.0	661226300000.0
Long Term Debt Payments		-353325700000.0	-558113600000.0	-1400297900000.0	-1463100800000.0
Net Business Purchase And Sale		0.0	0.0	149800400000.0	0.0
Net Common Stock Issuance	0.0			73697300000.0
Net Foreign Currency Exchange Gain Loss		-4813000000.0	276700000.0	5554300000.0	20184600000.0
Net Income From Continuing Operations		386603000000.0	496264400000.0	627631900000.0	686531300000.0
Net Investment Purchase And Sale		-147838300000.0	-563565000000.0	-767694600000.0	-1552427900000.0
Net Issuance Payments Of Debt		684319100000.0	1000549400000.0	-22272600000.0	-815311800000.0
Net Long Term Debt Issuance		369583200000.0	464819500000.0	-244522700000.0	-801874500000.0
Net Other Financing Charges		691800000.0	822700000.0	3641400000.0	6006300000.0
Net PPEPurchase And Sale		-26125300000.0	-43193500000.0	-52304100000.0	-65418200000.0
Net Short Term Debt Issuance		314735900000.0	535729900000.0	222250100000.0	-13437300000.0
Operating Cash Flow		581018200000.0	477200600000.0	1022322400000.0	1195617400000.0
Operating Gains Losses		-21559700000.0	987300000.0	3908700000.0	13134700000.0
Other Cash Adjustment Outside Changein Cash				111817100000.0
Other Non Cash Items		790700000.0	4569900000.0	18682300000.0	34725700000.0
Proceeds From Stock Option Exercised		26097300000.0	34158300000.0	84425400000.0	63465000000.0
Purchase Of Investment		-1736498700000.0	-1595296100000.0	-4308274600000.0	-4710472800000.0
Purchase Of PPE		-26324400000.0	-43620300000.0	-53838000000.0	-66397300000.0
Repayment Of Debt		-353325700000.0	-558113600000.0	-1400297900000.0	-1463100800000.0
Repurchase Of Capital Stock				-2300000000.0
Sale Of Business		0.0	0.0	149800400000.0	0.0
Sale Of Investment		1588660400000.0	1031731100000.0	3540580000000.0	3158044900000.0
Sale Of PPE		199100000.0	426800000.0	1533900000.0	979100000.0
Stock Based Compensation		13874500000.0	14014600000.0	20115800000.0	24633900000.0
Taxes Refund Paid	-130214500000.0			-228428400000.0
Unrealized Gain Loss On Investment Securities	14853200000.0			-69571400000.0

Holidays

Historical Data

- CAGR 24.39%

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