- Sensexindia.in

Historical Data

- CAGR 8.72%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1995												16.77% 5.78		5.78
1996	0.00% 5.78	-1.56% 5.69	0.88% 5.74	23.00% 7.06	2.69% 7.25	3.45% 7.5	-4.27% 7.18	-9.19% 6.52	15.80% 7.55	3.18% 7.79	2.57% 7.99	-15.64% 6.74	16.61%	6.28
1997	-1.78% 6.62	-20.09% 5.29	7.56% 5.69	-4.39% 5.44	20.22% 6.54	-6.27% 6.13	18.27% 7.25	-3.59% 6.99	0.29% 7.01	-7.99% 6.45	7.13% 6.91	-0.72% 6.86	1.78%	6.83
1998	-5.69% 6.47	23.49% 7.99	1.88% 8.14	-6.02% 7.65	-1.31% 7.55	19.74% 9.04	4.42% 9.44	-20.02% 7.55	-9.80% 6.81	11.45% 7.59	-8.30% 6.96	26.01% 8.77	27.84%	7.43
1999	-5.93% 8.25	-39.15% 5.02	-1.39% 4.95	3.64% 5.13	15.40% 5.92	4.90% 6.21	-30.60% 4.31	-22.27% 3.35	-16.72% 2.79	-8.60% 2.55	-1.57% 2.51	3.98% 2.61	-70.24%	8.08
2000	-0.77% 2.59	42.08% 3.68	-13.86% 3.17	-13.56% 2.74	26.28% 3.46	-2.31% 3.38	-18.34% 2.76	30.43% 3.6	8.61% 3.91	22.25% 4.78	8.37% 5.18	31.08% 6.79	160.15%	8.78
2001	-16.05% 5.7	-1.75% 5.6	28.75% 7.21	4.44% 7.53	-1.73% 7.4	1.35% 7.5	-3.33% 7.25	-1.79% 7.12	6.32% 7.57	-12.55% 6.62	19.03% 7.88	-7.87% 7.26	6.92%	9.55
2002	23.97% 9	-6.33% 8.43	2.49% 8.64	7.99% 9.33	4.18% 9.72	-10.19% 8.73	-3.55% 8.42	16.39% 9.8	5.51% 10.34	-4.84% 9.84	-15.14% 8.35	5.63% 8.82	21.49%	10.38
2003	-9.86% 7.95	-1.38% 7.84	12.76% 8.84	-4.41% 8.45	14.08% 9.64	6.85% 10.3	11.26% 11.46	-1.22% 11.32	-1.77% 11.12	9.44% 12.17	8.63% 13.22	0.23% 13.25	50.23%	11.29
2004	3.77% 13.75	1.96% 14.02	-0.29% 13.98	-1.14% 13.82	-4.70% 13.17	-6.00% 12.38	6.30% 13.16	-7.22% 12.21	0.08% 12.22	1.47% 12.4	3.06% 12.78	6.81% 13.65	3.02%	12.27
2005	-2.20% 13.35	6.22% 14.18	-0.92% 14.05	4.70% 14.71	7.82% 15.86	2.65% 16.28	3.99% 16.93	-3.43% 16.35	2.20% 16.71	-6.94% 15.55	7.59% 16.73	2.27% 17.11	25.35%	13.34
2006	6.90% 18.29	0.00% 18.29	2.62% 18.77	-2.61% 18.28	-1.15% 18.07	1.44% 18.33	1.42% 18.59	5.22% 19.56	0.51% 19.66	-0.86% 19.49	3.69% 20.21	-4.95% 19.21	12.27%	14.50
2007	3.64% 19.91	2.76% 20.46	5.77% 21.64	-5.55% 20.44	2.69% 20.99	-0.19% 20.95	1.72% 21.31	7.09% 22.82	4.56% 23.86	-1.55% 23.49	-1.23% 23.2	3.79% 24.08	25.35%	15.76
2008	-5.32% 22.8	2.89% 23.46	-4.05% 22.51	-3.55% 21.71	0.64% 21.85	-7.46% 20.22	3.86% 21	9.19% 22.93	-7.94% 21.11	-13.03% 18.36	-23.69% 14.01	2.71% 14.39	-40.24%	17.13
2009	2.02% 14.68	-2.04% 14.38	9.04% 15.68	2.61% 16.09	11.00% 17.86	5.26% 18.8	7.18% 20.15	3.13% 20.78	3.61% 21.53	-3.76% 20.72	-6.03% 19.47	5.96% 20.63	43.36%	18.62
2010	2.76% 21.2	5.14% 22.29	3.63% 23.1	2.73% 23.73	-6.78% 22.12	-2.67% 21.53	-4.41% 20.58	0.63% 20.71	10.91% 22.97	-4.14% 22.02	2.18% 22.5	6.98% 24.07	16.67%	20.24
2011	6.98% 25.75	5.05% 27.05	1.74% 27.52	4.11% 28.65	-1.71% 28.16	-0.32% 28.07	-7.16% 26.06	-0.81% 25.85	-5.92% 24.32	11.76% 27.18	-7.17% 25.23	0.16% 25.27	4.99%	22.00
2012	10.01% 27.8	4.42% 29.03	2.24% 29.68	1.38% 30.09	-3.16% 29.14	5.63% 30.78	-4.68% 29.34	2.66% 30.12	3.15% 31.07	-6.92% 28.92	9.51% 31.67	-0.41% 31.54	24.81%	23.92
2013	7.36% 33.86	3.34% 34.99	3.72% 36.29	-2.31% 35.45	6.52% 37.76	-0.56% 37.55	8.44% 40.72	-2.68% 39.63	2.67% 40.69	8.36% 44.09	1.41% 44.71	0.22% 44.81	42.07%	26.01
2014	0.54% 45.05	3.62% 46.68	0.28% 46.81	-4.29% 44.8	4.73% 46.92	-0.83% 46.53	-2.02% 45.59	2.96% 46.94	-2.71% 45.67	3.07% 47.07	14.30% 53.8	-0.76% 53.39	19.15%	28.28
2015	1.42% 54.15	1.42% 54.92	-0.31% 54.75	-1.81% 53.76	3.35% 55.56	0.31% 55.73	4.13% 58.03	-7.55% 53.65	-2.98% 52.05	14.29% 59.49	3.14% 61.36	1.11% 62.04	16.20%	30.75
2016	-4.27% 59.39	9.24% 64.88	4.35% 67.7	-2.27% 66.16	2.98% 68.13	1.76% 69.33	2.37% 70.97	-9.50% 64.23	-0.50% 63.91	-8.45% 58.51	-0.15% 58.42	1.83% 59.49	-4.11%	33.43
2017	5.38% 62.69	7.32% 67.28	-0.94% 66.65	2.27% 68.16	5.85% 72.15	-0.53% 71.77	-0.45% 71.45	-4.67% 68.11	-5.58% 64.31	-4.14% 61.65	-9.10% 56.04	-2.19% 54.81	-7.87%	36.35
2018	8.30% 59.36	-12.55% 51.91	1.54% 52.71	13.09% 59.61	-8.96% 54.27	4.98% 56.97	9.32% 62.28	-2.17% 60.93	9.45% 66.69	-2.38% 65.1	7.47% 69.96	-11.98% 61.58	12.35%	39.52
2019	-1.04% 60.94	-2.69% 59.3	1.37% 60.11	6.57% 64.06	0.62% 64.46	8.44% 69.9	-4.81% 66.54	-7.39% 61.62	3.05% 63.5	-1.43% 62.59	10.08% 68.9	-3.16% 66.72	8.35%	42.97
2020	3.33% 68.94	-11.60% 60.94	-17.10% 50.52	8.00% 54.56	11.29% 60.72	-3.84% 58.39	17.71% 68.73	-3.33% 66.44	-11.53% 58.78	8.17% 63.58	1.15% 64.31	3.97% 66.86	0.21%	46.72
2021	-1.51% 65.85	-6.07% 61.85	11.95% 69.24	4.71% 72.5	4.88% 76.04	-2.43% 74.19	8.03% 80.15	-5.69% 75.59	0.75% 76.16	0.25% 76.35	-6.93% 71.06	9.10% 77.53	15.96%	50.79
2022	-2.88% 75.3	14.71% 86.38	0.94% 87.19	-6.98% 81.1	5.60% 85.64	-10.39% 76.74	2.72% 78.83	-6.88% 73.41	-10.41% 65.77	4.09% 68.46	18.20% 80.92	-1.30% 79.87	3.02%	55.22
2023	7.86% 86.15	-9.10% 78.31	4.12% 81.54	-0.90% 80.81	-8.55% 73.9	9.74% 81.1	-2.85% 78.79	-2.86% 76.54	-2.99% 74.25	-12.48% 64.98	2.69% 66.73	13.46% 75.71	-5.21%	60.04
2024	-1.15% 74.84	2.18% 76.47	-1.24% 75.52	-8.26% 69.28	0.09% 69.34	-7.56% 64.1	12.23% 71.94	-1.93% 70.55	3.33% 72.9	-3.66% 70.23	9.71% 77.05	-10.19% 69.2	-8.60%	65.28
2025	15.61% 80	-9.79% 72.17	-5.10% 68.49	-5.14% 64.97	7.73% 69.99	4.37% 73.05	-7.39% 67.65	2.85% 69.58	-4.61% 66.37	-4.78% 63.2	10.85% 70.06		1.24%	70.97

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

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	1275:1000	08 Feb 2019
Split	2:1	15 Sep 2017
Split	2:1	01 Mar 2005

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
07 Nov 2025	70.06	71.47	72.30	69.13	-1.55	-2.16%
04 Nov 2025	71.61	70.00	73.53	68.00	6.97	10.78%
03 Nov 2025	64.64	63.37	64.88	63.04	1.44	2.28%
31 Oct 2025	63.20	62.86	63.56	62.44	0.30	0.48%
30 Oct 2025	62.90	62.67	64.33	62.32	0.58	0.93%
29 Oct 2025	62.32	62.88	63.19	62.15	-0.89	-1.41%
28 Oct 2025	63.21	63.71	64.04	63.15	-0.33	-0.52%
27 Oct 2025	63.54	64.00	64.48	63.18	-0.30	-0.47%
24 Oct 2025	63.84	63.92	64.05	63.48	0.25	0.39%
23 Oct 2025	63.59	63.27	64.18	63.08	0.08	0.13%
22 Oct 2025	63.51	64.23	64.83	63.37	-0.72	-1.12%
21 Oct 2025	64.23	63.42	64.32	63.28	0.30	0.47%
20 Oct 2025	63.93	63.75	64.33	63.27	0.95	1.51%
17 Oct 2025	62.98	62.05	63.42	62.05	0.95	1.53%
16 Oct 2025	62.03	63.39	63.85	61.95	-1.22	-1.93%
15 Oct 2025	63.25	63.54	63.87	62.88	-0.14	-0.22%
14 Oct 2025	63.39	62.29	63.81	62.21	0.39	0.62%
13 Oct 2025	63.00	63.82	63.96	62.66	-0.17	-0.27%
10 Oct 2025	63.17	64.69	64.96	62.56	-1.40	-2.17%
09 Oct 2025	64.57	65.00	65.00	64.07	-0.16	-0.25%
08 Oct 2025	64.73	64.68	65.15	63.63	-0.15	-0.23%
07 Oct 2025	64.88	66.28	66.70	64.81	-1.16	-1.76%
06 Oct 2025	66.04	66.69	66.96	64.94	-0.99	-1.48%
03 Oct 2025	67.03	66.03	67.35	66.03	1.00	1.51%
02 Oct 2025	66.03	65.46	66.04	65.20	0.43	0.66%
01 Oct 2025	65.60	66.26	66.91	65.44	-0.77	-1.16%
30 Sep 2025	66.37	65.97	66.46	65.25	0.32	0.48%
29 Sep 2025	66.05	66.22	66.48	65.32	-0.01	-0.02%
26 Sep 2025	66.06	65.73	66.39	65.43	0.42	0.64%
25 Sep 2025	65.64	67.02	67.07	65.40	-2.11	-3.11%
24 Sep 2025	67.75	68.91	69.38	67.71	-1.46	-2.11%
23 Sep 2025	69.21	68.13	69.58	68.00	1.29	1.90%
22 Sep 2025	67.92	67.91	68.22	67.50	0.06	0.09%
19 Sep 2025	67.86	68.74	68.99	67.78	-0.69	-1.01%
18 Sep 2025	68.55	67.32	68.90	66.96	1.18	1.75%
17 Sep 2025	67.37	68.44	69.00	67.10	-1.02	-1.49%
16 Sep 2025	68.39	69.03	69.11	67.90	-0.42	-0.61%
15 Sep 2025	68.81	68.94	69.28	68.43	-0.20	-0.29%
12 Sep 2025	69.01	69.36	69.82	68.54	-0.54	-0.78%
11 Sep 2025	69.55	67.41	69.89	67.22	2.14	3.17%
10 Sep 2025	67.41	68.47	70.69	67.12	-0.24	-0.35%
09 Sep 2025	67.65	67.50	67.94	66.98	-0.09	-0.13%
08 Sep 2025	67.74	69.48	69.66	67.00	-1.69	-2.43%
05 Sep 2025	69.43	67.79	69.59	67.51	1.65	2.43%
04 Sep 2025	67.78	67.12	68.13	66.61	0.65	0.97%
03 Sep 2025	67.13	68.38	68.81	66.69	-1.26	-1.84%
02 Sep 2025	68.39	69.22	69.57	68.25	-1.19	-1.71%
29 Aug 2025	69.58	69.04	69.60	68.86	0.55	0.80%
28 Aug 2025	69.03	68.95	69.22	68.43	0.05	0.07%
27 Aug 2025	68.98	68.70	69.52	68.27	-0.08	-0.12%
26 Aug 2025	69.06	69.80	70.18	68.86	0.59	0.86%
25 Aug 2025	68.47	69.27	69.53	68.42	-1.13	-1.62%
22 Aug 2025	69.60	68.75	70.50	68.66	1.39	2.04%
21 Aug 2025	68.21	68.39	68.58	67.78	-0.43	-0.63%
20 Aug 2025	68.64	68.33	68.97	68.19	0.33	0.48%
19 Aug 2025	68.31	67.22	68.51	66.78	1.09	1.62%
18 Aug 2025	67.22	67.84	68.35	67.21	-0.62	-0.91%
15 Aug 2025	67.84	68.28	68.91	67.65	-0.07	-0.10%
14 Aug 2025	67.91	68.37	68.67	67.31	-1.08	-1.57%
13 Aug 2025	68.99	67.60	69.10	67.23	1.49	2.21%
12 Aug 2025	67.50	67.08	67.87	66.10	1.40	2.12%
11 Aug 2025	66.10	66.14	66.73	65.90	0.16	0.24%
08 Aug 2025	65.94	66.03	66.52	64.90	0.04	0.06%
07 Aug 2025	65.90	67.08	67.70	65.63	-0.42	-0.63%
06 Aug 2025	66.32	64.82	66.35	64.31	1.49	2.30%
05 Aug 2025	64.83	66.26	67.46	63.00	-5.19	-7.41%
04 Aug 2025	70.02	68.06	70.93	67.82	2.04	3.00%
01 Aug 2025	67.98	67.64	68.39	67.00	0.33	0.49%
31 Jul 2025	67.65	68.33	69.13	67.45	-1.93	-2.77%
30 Jul 2025	69.58	70.09	70.54	69.34	-0.47	-0.67%
29 Jul 2025	70.05	70.65	70.82	69.83	-0.41	-0.58%
28 Jul 2025	70.46	71.46	71.46	70.10	-1.00	-1.40%
25 Jul 2025	71.46	71.96	71.96	71.23	-1.16	-1.60%
24 Jul 2025	72.62	73.70	74.28	72.59	-1.57	-2.12%
23 Jul 2025	74.19	72.62	74.79	72.32	1.99	2.76%
22 Jul 2025	72.20	69.48	72.25	69.42	3.13	4.53%
21 Jul 2025	69.07	69.35	70.19	69.05	-0.03	-0.04%
18 Jul 2025	69.10	69.79	70.23	68.90	-0.40	-0.58%
17 Jul 2025	69.50	69.37	69.81	69.05	0.18	0.26%
16 Jul 2025	69.32	70.72	71.19	68.71	-1.32	-1.87%
15 Jul 2025	70.64	70.98	73.23	70.60	-0.04	-0.06%
14 Jul 2025	70.68	70.38	71.50	69.04	-2.74	-3.73%
11 Jul 2025	73.42	74.30	74.30	73.13	-1.11	-1.49%
10 Jul 2025	74.53	74.00	75.76	73.77	0.37	0.50%
09 Jul 2025	74.16	74.54	74.64	73.40	0.21	0.28%
08 Jul 2025	73.95	73.43	74.58	73.22	0.50	0.68%
07 Jul 2025	73.45	74.13	74.62	73.02	-1.22	-1.63%
03 Jul 2025	74.67	74.50	75.02	74.33	0.19	0.26%
02 Jul 2025	74.48	74.23	74.66	73.68	0.00	0.00%
01 Jul 2025	74.48	72.81	75.34	72.21	1.43	1.96%
30 Jun 2025	73.05	73.46	73.72	72.78	-0.22	-0.30%
27 Jun 2025	73.27	73.35	73.76	72.89	0.12	0.16%
26 Jun 2025	73.15	73.17	73.88	72.92	0.36	0.49%
25 Jun 2025	72.79	72.47	73.23	72.00	0.11	0.15%
24 Jun 2025	72.68	71.92	73.44	71.70	0.79	1.10%
23 Jun 2025	71.89	72.00	72.00	70.86	-0.09	-0.13%
20 Jun 2025	71.98	71.73	72.96	71.29	0.85	1.20%
18 Jun 2025	71.13	70.16	71.38	69.77	0.97	1.38%
17 Jun 2025	70.16	70.31	70.94	69.59	-0.60	-0.85%
16 Jun 2025	70.76	70.51	71.16	70.39	0.57	0.81%
13 Jun 2025	70.19	70.52	70.75	69.62	-0.89	-1.25%
12 Jun 2025	71.08	70.59	71.34	70.32	-0.06	-0.08%
11 Jun 2025	71.14	71.41	72.71	70.73	-0.23	-0.32%
10 Jun 2025	71.37	71.10	72.54	70.52	0.47	0.66%
09 Jun 2025	70.90	70.37	71.80	69.62	0.53	0.75%
06 Jun 2025	70.37	71.12	71.29	70.27	-0.10	-0.14%
05 Jun 2025	70.47	70.53	70.92	70.11	0.08	0.11%
04 Jun 2025	70.39	70.49	71.31	69.91	-0.18	-0.26%
03 Jun 2025	70.57	69.44	71.05	69.08	1.01	1.45%
02 Jun 2025	69.56	69.59	69.94	68.63	-0.43	-0.61%
30 May 2025	69.99	73.74	74.00	69.61	-1.99	-2.76%
29 May 2025	71.98	73.38	73.72	71.70	-1.42	-1.93%
28 May 2025	73.40	73.46	73.85	73.12	-0.26	-0.35%
27 May 2025	73.66	71.98	74.66	71.94	2.01	2.81%
23 May 2025	71.65	70.73	71.94	70.41	0.32	0.45%
22 May 2025	71.33	72.03	72.20	71.11	-0.75	-1.04%
21 May 2025	72.08	72.78	73.58	71.91	-1.05	-1.44%
20 May 2025	73.13	71.90	73.86	71.90	1.29	1.80%
19 May 2025	71.84	71.59	72.01	70.80	-0.21	-0.29%
16 May 2025	72.05	71.58	72.11	70.70	0.51	0.71%
15 May 2025	71.54	70.23	71.65	69.94	1.46	2.08%
14 May 2025	70.08	70.33	70.67	69.64	-0.46	-0.65%
13 May 2025	70.54	70.65	71.16	69.79	0.07	0.10%
12 May 2025	70.47	70.32	71.33	69.51	1.83	2.67%
09 May 2025	68.64	69.03	69.24	68.27	-0.25	-0.36%
08 May 2025	68.89	67.24	69.38	66.98	2.32	3.49%
07 May 2025	66.57	66.60	67.91	65.86	0.33	0.50%
06 May 2025	66.24	66.97	67.91	65.99	-0.34	-0.51%
05 May 2025	66.58	65.07	67.30	62.60	1.28	1.96%
02 May 2025	65.30	65.70	65.83	64.31	0.84	1.30%
01 May 2025	64.46	64.86	65.56	63.69	-0.51	-0.78%
30 Apr 2025	64.97	65.39	65.66	64.18	-1.19	-1.80%
29 Apr 2025	66.16	65.17	66.59	65.17	0.59	0.90%
28 Apr 2025	65.57	65.53	66.11	64.73	0.40	0.61%
25 Apr 2025	65.17	65.68	66.10	64.31	-1.06	-1.60%
24 Apr 2025	66.23	65.65	66.46	64.68	0.74	1.13%
23 Apr 2025	65.49	65.83	66.92	64.92	0.95	1.47%
22 Apr 2025	64.54	63.71	64.63	63.34	1.46	2.31%
21 Apr 2025	63.08	64.22	64.22	62.40	-1.65	-2.55%
17 Apr 2025	64.73	63.60	64.78	63.14	1.44	2.28%
16 Apr 2025	63.29	64.26	65.02	62.56	-0.99	-1.54%
15 Apr 2025	64.28	65.50	65.61	63.74	-1.33	-2.03%
14 Apr 2025	65.61	65.09	65.80	64.08	1.15	1.78%
11 Apr 2025	64.46	63.56	66.50	62.01	0.90	1.42%
10 Apr 2025	63.56	65.17	65.17	62.86	-2.60	-3.93%
09 Apr 2025	66.16	62.50	66.35	60.56	3.46	5.52%
08 Apr 2025	62.70	64.61	65.99	61.86	-1.61	-2.50%
07 Apr 2025	64.31	63.12	65.64	61.89	-1.16	-1.77%
04 Apr 2025	65.47	65.55	66.36	63.00	-1.12	-1.68%
03 Apr 2025	66.59	68.51	69.22	66.12	-2.66	-3.84%
02 Apr 2025	69.25	68.30	69.71	68.30	0.18	0.26%
01 Apr 2025	69.07	68.55	69.54	67.91	0.58	0.85%
31 Mar 2025	68.49	68.59	68.93	67.69	-0.13	-0.19%
28 Mar 2025	68.62	69.24	69.84	68.55	-0.78	-1.12%
27 Mar 2025	69.40	69.72	69.75	69.08	-0.35	-0.50%
26 Mar 2025	69.75	69.45	70.15	69.05	0.37	0.53%
25 Mar 2025	69.38	70.82	70.82	69.06	-1.38	-1.95%
24 Mar 2025	70.76	70.14	70.81	69.67	1.37	1.97%
21 Mar 2025	69.39	69.88	69.94	68.77	-1.06	-1.50%
20 Mar 2025	70.45	70.65	71.42	70.36	-0.39	-0.55%
19 Mar 2025	70.84	71.69	72.26	70.70	-1.16	-1.61%
18 Mar 2025	72.00	71.60	72.09	71.20	0.20	0.28%
17 Mar 2025	71.80	70.38	72.42	70.20	1.22	1.73%
14 Mar 2025	70.58	69.89	70.73	69.47	0.77	1.10%
13 Mar 2025	69.81	69.75	70.94	69.18	-0.13	-0.19%
12 Mar 2025	69.94	72.73	72.92	69.90	-2.98	-4.09%
11 Mar 2025	72.92	75.35	75.77	72.87	-2.53	-3.35%
10 Mar 2025	75.45	74.37	77.83	73.65	0.86	1.15%
07 Mar 2025	74.59	72.44	75.13	71.48	1.63	2.23%
06 Mar 2025	72.96	71.07	73.06	70.42	1.50	2.10%
05 Mar 2025	71.46	70.08	71.72	69.04	1.15	1.64%
04 Mar 2025	70.31	70.31	70.95	69.51	-0.50	-0.71%
03 Mar 2025	70.81	72.17	72.97	70.61	-1.36	-1.88%
28 Feb 2025	72.17	72.23	72.70	71.56	0.05	0.07%
27 Feb 2025	72.12	72.43	73.26	71.68	-0.43	-0.59%
26 Feb 2025	72.55	75.88	76.43	72.23	-3.27	-4.31%
25 Feb 2025	75.82	80.56	80.56	73.25	-1.82	-2.34%
24 Feb 2025	77.64	77.14	78.23	76.51	0.40	0.52%
21 Feb 2025	77.24	78.15	78.61	76.92	-0.81	-1.04%
20 Feb 2025	78.05	78.00	78.69	77.38	0.22	0.28%
19 Feb 2025	77.83	77.19	77.91	76.85	0.20	0.26%
18 Feb 2025	77.63	75.57	77.70	75.57	1.63	2.14%
14 Feb 2025	76.00	77.51	77.52	75.89	-1.62	-2.09%
13 Feb 2025	77.62	77.39	78.11	77.22	0.42	0.54%
12 Feb 2025	77.20	75.77	77.25	75.77	-0.28	-0.36%
11 Feb 2025	77.48	77.99	78.86	76.88	-1.42	-1.80%
10 Feb 2025	78.90	79.01	79.43	78.50	-0.10	-0.13%
07 Feb 2025	79.00	79.71	80.10	78.68	-0.85	-1.06%
06 Feb 2025	79.85	82.00	82.38	79.76	-2.06	-2.51%
05 Feb 2025	81.91	80.98	82.49	80.79	1.33	1.65%
04 Feb 2025	80.58	78.90	80.64	78.90	1.01	1.27%
03 Feb 2025	79.57	78.64	80.52	78.57	-0.43	-0.54%
31 Jan 2025	80.00	79.77	81.01	79.13	-0.03	-0.04%
30 Jan 2025	80.03	80.46	80.93	79.33	0.16	0.20%
29 Jan 2025	79.87	77.50	81.85	77.50	3.77	4.95%
28 Jan 2025	76.10	76.84	77.00	75.77	-0.59	-0.77%
27 Jan 2025	76.69	75.67	77.08	74.60	1.72	2.29%
24 Jan 2025	74.97	74.34	75.08	72.74	0.22	0.29%
23 Jan 2025	74.75	75.37	75.66	73.72	-0.03	-0.04%
22 Jan 2025	74.78	73.52	75.07	73.21	0.59	0.80%
21 Jan 2025	74.19	73.77	74.98	73.45	0.97	1.32%
17 Jan 2025	73.22	72.23	73.55	71.44	1.47	2.05%
16 Jan 2025	71.75	71.00	72.14	70.35	0.60	0.84%
15 Jan 2025	71.15	72.34	72.44	70.87	-0.12	-0.17%
14 Jan 2025	71.27	71.13	71.55	70.61	0.57	0.81%
13 Jan 2025	70.70	69.64	71.03	69.10	1.03	1.48%
10 Jan 2025	69.67	70.58	70.98	69.63	-1.39	-1.96%
08 Jan 2025	71.06	71.61	71.84	70.18	-0.61	-0.85%
07 Jan 2025	71.67	71.93	72.67	71.10	-0.09	-0.13%
06 Jan 2025	71.76	71.59	72.57	70.82	2.67	3.86%
03 Jan 2025	69.09	68.60	69.39	68.32	0.54	0.79%
02 Jan 2025	68.55	69.68	69.86	67.86	-0.65	-0.94%
31 Dec 2024	69.20	69.32	70.03	68.76	0.03	0.04%
30 Dec 2024	69.17	70.10	70.10	68.84	-1.25	-1.78%
27 Dec 2024	70.42	70.27	71.13	69.84	-0.55	-0.77%
26 Dec 2024	70.97	70.00	72.54	69.76	0.96	1.37%
24 Dec 2024	70.01	69.95	70.24	69.44	-0.05	-0.07%
23 Dec 2024	70.06	69.59	70.75	69.46	0.24	0.34%
20 Dec 2024	69.82	68.95	70.33	68.43	0.87	1.26%
19 Dec 2024	68.95	70.15	70.61	68.47	-1.66	-2.35%
18 Dec 2024	70.61	73.16	73.44	70.58	-2.57	-3.51%
17 Dec 2024	73.18	75.25	75.45	73.13	-1.96	-2.61%
16 Dec 2024	75.14	76.49	77.46	75.07	-1.46	-1.91%
13 Dec 2024	76.60	77.22	77.23	75.71	-0.43	-0.56%
12 Dec 2024	77.03	76.85	77.58	76.46	0.18	0.23%
11 Dec 2024	76.85	75.41	78.35	74.73	2.12	2.84%
10 Dec 2024	74.73	74.98	75.61	73.26	-0.25	-0.33%
09 Dec 2024	74.98	73.03	76.12	72.37	1.98	2.71%
06 Dec 2024	73.00	72.61	73.18	71.96	0.51	0.70%
05 Dec 2024	72.49	74.49	74.65	71.94	-2.00	-2.68%
04 Dec 2024	74.49	74.33	75.21	73.93	-0.72	-0.96%
03 Dec 2024	75.21	76.08	76.39	74.94	-1.29	-1.69%
02 Dec 2024	76.50	76.94	77.19	76.03	-0.55	-0.71%
29 Nov 2024	77.05	77.72	77.99	77.00	-0.61	-0.79%
27 Nov 2024	77.66	77.64	78.97	76.86	0.38	0.49%
26 Nov 2024	77.28	76.55	77.37	75.26	0.44	0.57%
25 Nov 2024	76.84	75.99	77.60	75.99	1.76	2.34%
22 Nov 2024	75.08	74.00	75.19	73.25	1.31	1.78%
21 Nov 2024	73.77	73.60	73.97	71.98	0.04	0.05%
20 Nov 2024	73.73	74.93	75.49	72.79	-1.11	-1.48%
19 Nov 2024	74.84	73.69	76.84	73.25	0.95	1.29%
18 Nov 2024	73.89	68.88	75.80	68.72	5.13	7.46%
15 Nov 2024	68.76	66.54	68.80	66.17	2.22	3.34%
14 Nov 2024	66.54	67.69	67.78	66.50	-1.20	-1.77%
13 Nov 2024	67.74	67.15	67.86	66.76	0.28	0.42%
12 Nov 2024	67.46	67.84	68.53	67.33	-0.83	-1.22%
11 Nov 2024	68.29	68.31	69.05	67.99	0.29	0.43%
08 Nov 2024	68.00	69.20	69.38	67.91	-1.43	-2.06%
07 Nov 2024	69.43	70.84	70.84	67.99	-0.58	-0.83%
06 Nov 2024	70.01	71.00	71.35	69.42	1.02	1.48%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change
52-Week Low Change %
52-Week High Change
52-Week High Change %

Stock Price Average

50 Day Average
50 Day Average Change
50 Day Average Change %
200 Day Average
200 Day Average Change
200 Day Average Change %

Share Statistics

Avg Vol (3 month)
Avg Vol (10 day)
Shares Out standing

Financials

Annualy

Quarterly

	2019-12-31	2020-03-31	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-12-31	2025-06-30
Amortization Cash Flow					126000000.0	152000000.0	185000000.0
Amortization Of Intangibles					126000000.0	152000000.0	185000000.0
Amortization Of Securities					18000000.0	26000000.0	29000000.0
Asset Impairment Charge				1000000.0	34000000.0	34000000.0	12000000.0	13000000.0
Beginning Cash Position				421000000.0	118000000.0	117000000.0	171000000.0	138000000.0
Capital Expenditure				-112000000.0	-128000000.0	-187000000.0	-187000000.0	-178000000.0
Capital Expenditure Reported				-33000000.0	-32000000.0	-40000000.0	-39000000.0	-45000000.0
Cash Flow From Continuing Financing Activities				-333000000.0	-315000000.0	701000000.0	-510000000.0	-101000000.0
Cash Flow From Continuing Investing Activities				-677000000.0	-276000000.0	-1135000000.0	-430000000.0	-346000000.0
Cash Flow From Continuing Operating Activities				710000000.0	602000000.0	500000000.0	848000000.0	512000000.0
Cash From Discontinued Financing Activities			-5391000.0	0.0	0.0
Cash From Discontinued Investing Activities		0.0	0.0	0.0
Cash From Discontinued Operating Activities			5391000.0	0.0	0.0
Change In Inventory				-295000000.0	-126000000.0	231000000.0	-59000000.0	-195000000.0
Change In Other Current Assets				9000000.0	-52000000.0	-138000000.0	47000000.0	34000000.0
Change In Payables And Accrued Expense				86000000.0	-96000000.0	-56000000.0	-163000000.0	35000000.0
Change In Receivables				4000000.0	-7000000.0	-327000000.0	315000000.0	-55000000.0
Change In Working Capital				-196000000.0	-281000000.0	-290000000.0	140000000.0	-181000000.0
Changes In Account Receivables				4000000.0	-7000000.0	-327000000.0	315000000.0	-55000000.0
Changes In Cash				-300000000.0	11000000.0	66000000.0	-92000000.0	66000000.0
Common Stock Issuance		0.0	0.0	0.0
Common Stock Payments				-401000000.0	-485000000.0	-250000000.0	-385000000.0	-657000000.0
Deferred Income Tax				-13000000.0	-61000000.0	-10000000.0	-56000000.0	-48000000.0
Deferred Tax				-13000000.0	-61000000.0	-10000000.0	-56000000.0	-48000000.0
Depreciation					68000000.0	70000000.0	83000000.0
Depreciation Amortization Depletion				210000000.0	194000000.0	222000000.0	268000000.0	270000000.0
Depreciation And Amortization				210000000.0	194000000.0	222000000.0	268000000.0	270000000.0
Dividend Received CFO				18000000.0	15000000.0	15000000.0	12000000.0	11000000.0
Earnings Losses From Equity Investments				-30000000.0	-15000000.0	-14000000.0	-13000000.0	-11000000.0
Effect Of Exchange Rate Changes				-3000000.0	-12000000.0	-12000000.0	43000000.0	-59000000.0
End Cash Position				118000000.0	117000000.0	171000000.0	122000000.0	204000000.0
Financing Cash Flow				-333000000.0	-315000000.0	701000000.0	-510000000.0	-100000000.0
Free Cash Flow				598000000.0	474000000.0	313000000.0	661000000.0	334000000.0
Gain Loss On Investment Securities			-2096000.0
Gain Loss On Sale Of Business			-2096000.0	-9757000.0	0.0
Income Tax Paid Supplemental Data				242000000.0	265000000.0	218000000.0	144000000.0	164000000.0
Interest Paid Supplemental Data				29000000.0	47000000.0	84000000.0	132000000.0	144000000.0
Investing Cash Flow				-677000000.0	-276000000.0	-1135000000.0	-430000000.0	-346000000.0
Issuance Of Capital Stock		0.0	0.0	0.0
Issuance Of Debt				305000000.0	270000000.0	1368000000.0	120000000.0	274000000.0
Long Term Debt Issuance				305000000.0	270000000.0	1368000000.0	120000000.0	274000000.0
Long Term Debt Payments				-122000000.0	-59000000.0	-468000000.0	-318000000.0	-162000000.0
Net Business Purchase And Sale		206898000.0		-561000000.0	-158000000.0	-955000000.0	-230000000.0	-150000000.0
Net Common Stock Issuance				-401000000.0	-485000000.0	-250000000.0	-385000000.0	-407000000.0
Net Income From Continuing Operations				660000000.0	566000000.0	436000000.0	398000000.0	402000000.0
Net Investment Purchase And Sale				0.0	0.0	22000000.0	0.0
Net Issuance Payments Of Debt				165000000.0	259000000.0	1053000000.0	189000000.0	505000000.0
Net Long Term Debt Issuance				183000000.0	211000000.0	900000000.0	-198000000.0	112000000.0
Net Other Financing Charges				-97000000.0	-91000000.0	-103000000.0	-320000000.0	-202000000.0
Net Other Investing Changes				-4000000.0	10000000.0	-15000000.0	-13000000.0	-18000000.0
Net PPEPurchase And Sale				-79000000.0	-96000000.0	-147000000.0	-148000000.0	-133000000.0
Net Short Term Debt Issuance				-18000000.0	48000000.0	153000000.0	387000000.0	393000000.0
Operating Cash Flow				710000000.0	602000000.0	500000000.0	848000000.0	512000000.0
Operating Gains Losses				-30000000.0	-15000000.0	-14000000.0	-13000000.0	-11000000.0
Other Cash Adjustment Outside Changein Cash		0.0
Other Non Cash Items				-10000000.0	73000000.0	24000000.0	5000000.0	-20000000.0
Proceeds From Stock Option Exercised		0.0		0.0	2000000.0	1000000.0	6000000.0
Provisionand Write Offof Assets				-8000000.0	5000000.0	18000000.0	14000000.0	12000000.0
Purchase Of Business		-89853000.0		-571000000.0	-158000000.0	-955000000.0	-230000000.0	-150000000.0
Purchase Of Investment			-60173000.0
Purchase Of PPE				-79000000.0	-96000000.0	-147000000.0	-148000000.0	-133000000.0
Repayment Of Debt				-122000000.0	-59000000.0	-468000000.0	-318000000.0	-162000000.0
Repurchase Of Capital Stock				-401000000.0	-485000000.0	-250000000.0	-385000000.0	-657000000.0
Sale Of Business		296751000.0	14020000.0	10000000.0	0.0	0.0
Sale Of Investment				0.0	0.0	22000000.0	0.0
Short Term Debt Payments	-927912000.0
Stock Based Compensation				78000000.0	54000000.0	39000000.0	39000000.0	35000000.0

Holidays

Historical Data

- CAGR 8.72%

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