- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 14.69%

- CAGR 7.60%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1982		3.13% 10.21	-3.62% 9.84	9.55% 10.78	-9.18% 9.79	6.44% 10.42	5.95% 11.04	20.29% 13.28	0.38% 13.33	18.75% 15.83	12.19% 17.76	5.57% 18.75		10.21
1983	-11.41% 16.61	7.04% 17.78	17.15% 20.83	5.66% 22.01	-4.73% 20.97	-1.96% 20.56	-16.93% 17.08	8.14% 18.47	-4.49% 17.64	-17.74% 14.51	-3.31% 14.03	3.92% 14.58	-22.24%	10.99
1984	8.57% 15.83	-0.51% 15.75	5.27% 16.58	10.55% 18.33	-5.89% 17.25	2.90% 17.75	3.77% 18.42	12.65% 20.75	-15.28% 17.58	-5.18% 16.67	-6.00% 15.67	0.00% 15.67	7.48%	11.83
1985	18.06% 18.5	4.97% 19.42	1.29% 19.67	-5.95% 18.5	18.92% 22	2.27% 22.5	-1.87% 22.08	-6.39% 20.67	-9.29% 18.75	-6.24% 17.58	3.81% 18.25	14.14% 20.83	32.93%	12.73
1986	-1.58% 20.5	0.83% 20.67	-1.64% 20.33	-4.48% 19.42	-0.88% 19.25	-12.10% 16.92	-10.34% 15.17	4.35% 15.83	-2.08% 15.5	-6.97% 14.42	-3.47% 13.92	-8.41% 12.75	-38.79%	13.70
1987	5.25% 13.42	11.18% 14.92	17.29% 17.5	-9.03% 15.92	-2.14% 15.58	10.21% 17.17	11.65% 19.17	-10.43% 17.17	0.93% 17.33	-28.85% 12.33	0.00% 12.33	4.06% 12.83	0.63%	14.74
1988	13.64% 14.58	1.71% 14.83	16.86% 17.33	-1.90% 17	5.41% 17.92	0.45% 18	-7.39% 16.67	-7.50% 15.42	8.11% 16.67	1.98% 17	-2.94% 16.5	2.55% 16.92	31.88%	15.86
1989	2.96% 17.42	3.79% 18.08	8.79% 19.67	4.63% 20.58	0.83% 20.75	9.25% 22.67	15.79% 26.25	-4.46% 25.08	-1.32% 24.75	2.34% 25.33	7.58% 27.25	7.63% 29.33	73.35%	17.07
1990	-12.48% 25.67	-0.97% 25.42	1.97% 25.92	0.31% 26	15.38% 30	8.90% 32.67	-2.30% 31.92	-3.92% 30.67	-3.26% 29.67	-6.20% 27.83	3.31% 28.75	-2.33% 28.08	-4.26%	18.37
1991	8.01% 30.33	-0.26% 30.25	8.00% 32.67	1.01% 33	4.55% 34.5	-7.48% 31.92	4.95% 33.5	-2.99% 32.5	-6.92% 30.25	-4.13% 29	-16.83% 24.12	11.44% 26.88	-4.27%	19.77
1992	4.61% 28.12	-10.21% 25.25	-0.99% 25	-2.48% 24.38	-11.32% 21.62	-2.31% 21.12	8.90% 23	-10.87% 20.5	5.46% 21.62	4.63% 22.62	-8.84% 20.62	-0.58% 20.5	-23.74%	21.27
1993	-3.02% 19.88	-2.52% 19.38	-59.34% 7.88	17.39% 9.25	27.03% 11.75	-4.26% 11.25	1.16% 11.38	10.90% 12.62	2.06% 12.88	9.63% 14.12	15.08% 16.25	9.23% 17.75	-13.41%	22.89
1994	14.08% 20.25	-3.70% 19.5	-5.13% 18.5	0.00% 18.5	10.81% 20.5	-21.37% 16.12	16.32% 18.75	13.33% 21.25	11.15% 23.62	3.22% 24.38	-8.20% 22.38	1.07% 22.62	27.44%	24.63
1995	1.15% 22.88	2.71% 23.5	9.02% 25.62	-23.89% 19.5	8.31% 21.12	-15.96% 17.75	9.86% 19.5	-6.41% 18.25	10.25% 20.12	4.97% 21.12	32.58% 28	-2.21% 27.38	21.04%	26.50
1996	0.88% 27.62	-11.30% 24.5	2.53% 25.12	-1.99% 24.62	-10.64% 22	-18.73% 17.88	-6.32% 16.75	11.94% 18.75	8.00% 20.25	-9.88% 18.25	3.45% 18.88	0.64% 19	-30.61%	28.51
1997	0.00% 19	3.26% 19.62	12.13% 22	-1.14% 21.75	4.60% 22.75	1.63% 23.12	5.45% 24.38	-3.36% 23.56	1.06% 23.81	-12.05% 20.94	5.97% 22.19	-6.49% 20.75	9.21%	30.68
1998	-3.33% 20.06	26.82% 25.44	-2.48% 24.81	8.83% 27	15.04% 31.06	0.42% 31.19	-12.82% 27.19	-52.41% 12.94	26.58% 16.38	15.63% 18.94	4.59% 19.81	-10.10% 17.81	-14.17%	33.01
1999	0.39% 17.88	-2.13% 17.5	-1.43% 17.25	-21.04% 13.62	-8.22% 12.5	3.52% 12.94	-15.92% 10.88	-16.45% 9.09	-24.31% 6.88	0.00% 6.88	1.74% 7	17.00% 8.19	-54.01%	35.52
2000	-2.32% 8	-14.88% 6.81	7.34% 7.31	5.20% 7.69	-26.92% 5.62	-13.17% 4.88	49.80% 7.31	17.37% 8.58	25.29% 10.75	12.74% 12.12	-0.99% 12	27.08% 15.25	86.20%	38.22
2001	-21.64% 11.95	12.97% 13.5	-22.37% 10.48	-5.73% 9.88	-3.34% 9.55	3.14% 9.85	13.20% 11.15	7.62% 12	0.50% 12.06	-4.23% 11.55	8.92% 12.58	-6.28% 11.79	-22.69%	41.12
2002	5.60% 12.45	5.22% 13.1	3.28% 13.53	20.84% 16.35	-6.91% 15.22	2.69% 15.63	-21.24% 12.31	8.04% 13.3	-6.77% 12.4	-1.77% 12.18	-14.53% 10.41	-3.94% 10	-15.18%	44.25
2003	-0.60% 9.94	-1.41% 9.8	-2.04% 9.6	15.10% 11.05	17.56% 12.99	16.24% 15.1	16.03% 17.52	0.40% 17.59	2.62% 18.05	12.41% 20.29	10.05% 22.33	2.33% 22.85	128.50%	47.61
2004	2.10% 23.33	-6.04% 21.92	-13.23% 19.02	-14.35% 16.29	4.79% 17.07	-1.00% 16.9	7.16% 18.11	4.91% 19	5.16% 19.98	-4.15% 19.15	29.61% 24.82	19.62% 29.69	29.93%	51.23
2005	15.43% 34.27	-2.92% 33.27	-4.00% 31.94	8.48% 34.65	4.94% 36.36	9.30% 39.74	0.28% 39.85	20.85% 48.16	-0.58% 47.88	-7.29% 44.39	3.24% 45.83	18.55% 54.33	82.99%	55.12
2006	2.65% 55.77	-7.35% 51.67	1.90% 52.65	-14.19% 45.18	12.06% 50.63	6.06% 53.7	4.15% 55.93	8.94% 60.93	8.47% 66.09	-9.21% 60	-9.83% 54.1	2.24% 55.31	1.80%	59.31
2007	0.34% 55.5	7.95% 59.91	-3.15% 58.02	9.00% 63.24	-1.88% 62.05	-1.84% 60.91	5.22% 64.09	0.00% 64.09	9.03% 69.88	7.26% 74.95	2.78% 77.03	-2.23% 75.31	36.16%	63.82
2008	5.59% 79.52	-14.07% 68.33	-34.35% 44.86	6.53% 47.79	6.82% 51.05	-22.10% 39.77	10.41% 43.91	5.67% 46.4	-11.21% 41.2	-28.18% 29.59	2.16% 30.23	23.32% 37.28	-50.50%	68.67
2009	1.74% 37.93	-37.60% 23.67	10.18% 26.08	10.35% 28.78	8.86% 31.33	2.97% 32.26	1.83% 32.85	8.68% 35.7	4.48% 37.3	0.75% 37.58	10.46% 41.51	5.73% 43.89	17.73%	73.89
2010	10.78% 48.62	-2.65% 47.33	-1.18% 46.77	-2.25% 45.72	0.72% 46.05	-0.83% 45.67	2.96% 47.02	1.64% 47.79	5.13% 50.24	16.02% 58.29	-3.86% 56.04	-2.32% 54.74	24.72%	79.51
2011	5.90% 57.97	12.14% 65.01	7.58% 69.94	8.84% 76.12	5.79% 80.53	0.01% 80.54	-7.40% 74.58	4.10% 77.64	-6.32% 72.73	16.72% 84.89	4.46% 88.68	-1.21% 87.61	60.05%	85.55
2012	1.61% 89.02	-2.16% 87.1	6.18% 92.48	-12.76% 80.68	-5.32% 76.39	1.37% 77.44	-20.45% 61.6	13.77% 70.08	0.10% 70.15	5.87% 74.27	-11.93% 65.41	4.92% 68.63	-21.66%	92.05
2013	8.35% 74.36	-8.20% 68.26	1.25% 69.11	7.23% 74.11	9.00% 80.78	4.46% 84.38	8.15% 91.26	0.90% 92.08	1.36% 93.33	-1.26% 92.15	12.85% 103.99	-0.74% 103.22	50.40%	99.05
2014	-5.74% 97.3	15.58% 112.46	0.23% 112.72	-2.63% 109.75	13.40% 124.46	2.62% 127.72	-7.88% 117.65	9.43% 128.74	1.20% 130.29	6.57% 138.85	-0.63% 137.97	4.10% 143.63	39.15%	106.58
2015	1.96% 146.44	12.25% 164.38	8.30% 178.02	-6.98% 165.6	29.62% 214.65	-10.89% 191.28	-4.80% 182.09	0.38% 182.79	-2.07% 179	-0.21% 178.63	-5.58% 168.66	5.84% 178.51	24.28%	114.68
2016	-8.81% 162.79	8.71% 176.97	3.38% 182.95	-3.21% 177.07	-2.58% 172.51	4.27% 179.88	-4.07% 172.55	3.57% 178.71	-1.02% 176.89	-3.03% 171.53	23.97% 212.64	-4.05% 204.03	14.30%	123.40
2017	-2.71% 198.5	6.42% 211.25	-2.42% 206.14	7.68% 221.98	4.63% 232.26	3.60% 240.62	-3.91% 231.2	11.43% 257.62	-5.43% 243.63	4.81% 255.35	2.16% 260.86	-4.90% 248.07	21.59%	132.78
2018	13.61% 281.83	-3.55% 271.82	-1.10% 268.83	9.43% 294.18	-1.09% 290.98	2.29% 297.63	5.56% 314.18	6.07% 333.26	1.58% 338.52	-5.35% 320.41	2.83% 329.47	-13.05% 286.48	15.48%	142.87
2019	7.86% 308.99	-7.75% 285.04	-6.68% 266	-3.98% 255.41	-4.13% 244.86	8.35% 265.3	11.85% 296.75	-4.56% 283.21	-9.72% 255.67	15.07% 294.2	15.99% 341.23	7.41% 366.52	27.94%	153.73
2020	-8.26% 336.24	-4.93% 319.68	-1.77% 314.02	21.59% 381.82	7.55% 410.65	-5.58% 387.75	1.21% 392.45	5.79% 415.17	-0.31% 413.89	-3.53% 399.28	0.31% 400.52	2.43% 410.27	11.94%	165.41
2021	-6.62% 383.11	-0.90% 379.65	10.43% 419.25	6.20% 445.24	-1.69% 437.7	1.15% 442.72	-3.81% 425.86	-4.80% 405.42	-4.01% 389.15	19.02% 463.16	-9.38% 419.71	10.52% 463.86	13.06%	177.98
2022	-15.38% 392.5	10.65% 434.32	0.20% 435.17	2.16% 444.56	2.18% 454.23	3.05% 468.07	2.98% 482	-0.05% 481.78	0.71% 485.19	15.02% 558.08	-1.47% 549.9	-6.86% 512.19	10.42%	191.51
2023	-0.10% 511.7	-3.26% 495.02	-1.93% 485.46	9.28% 530.49	-5.40% 501.87	-10.91% 447.13	2.17% 456.83	1.05% 461.63	5.39% 486.52	7.64% 523.69	-7.41% 484.86	-5.58% 457.81	-10.62%	206.06
2024	-17.42% 378.06	-7.34% 350.32	-1.03% 346.72	-12.87% 302.09	18.55% 358.12	4.34% 373.65	-3.22% 361.61	-1.97% 354.47	-10.64% 316.74	-18.60% 257.83	14.95% 296.38	-14.40% 253.71	-44.58%	221.72
2025	15.58% 293.23	-7.78% 270.42	-2.15% 264.6	-0.89% 262.24	-11.10% 233.13	4.87% 244.48	2.20% 249.87	21.53% 303.66	-14.32% 260.17	6.93% 278.19	-9.73% 251.11		-1.02%	238.57

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	0.88	26 Sep 2025
Cash Dividend	0.88	27 Jun 2025
Cash Dividend	0.88	28 Mar 2025
Cash Dividend	0.88	31 Dec 2024
Cash Dividend	0.88	30 Sep 2024
Cash Dividend	0.88	28 Jun 2024
Cash Dividend	0.88	27 Mar 2024
Cash Dividend	0.88	28 Dec 2023
Cash Dividend	0.88	28 Sep 2023
Cash Dividend	0.88	29 Jun 2023
Cash Dividend	0.88	30 Mar 2023
Cash Dividend	0.79	29 Dec 2022
Cash Dividend	0.79	29 Sep 2022
Cash Dividend	0.79	29 Jun 2022
Cash Dividend	0.79	30 Mar 2022
Cash Dividend	0.70	30 Dec 2021
Cash Dividend	0.70	29 Sep 2021
Cash Dividend	0.70	29 Jun 2021
Cash Dividend	0.70	30 Mar 2021
Cash Dividend	0.62	30 Dec 2020
Cash Dividend	0.62	29 Sep 2020
Cash Dividend	0.62	29 Jun 2020
Cash Dividend	0.62	30 Mar 2020
Cash Dividend	0.55	30 Dec 2019
Cash Dividend	0.55	27 Sep 2019
Cash Dividend	0.55	27 Jun 2019
Cash Dividend	0.55	28 Mar 2019
Cash Dividend	0.50	28 Dec 2018
Cash Dividend	0.50	27 Sep 2018
Cash Dividend	0.50	28 Jun 2018
Cash Dividend	0.50	28 Mar 2018
Cash Dividend	0.40	28 Dec 2017
Cash Dividend	0.40	28 Sep 2017
Cash Dividend	0.40	28 Jun 2017
Cash Dividend	0.40	29 Mar 2017
Cash Dividend	0.29	10 Jan 2017
Cash Dividend	0.29	11 Oct 2016
Cash Dividend	0.29	28 Jun 2016
Cash Dividend	0.29	29 Mar 2016
Cash Dividend	0.29	28 Dec 2015
Cash Dividend	0.29	28 Sep 2015
Cash Dividend	0.29	26 Jun 2015
Cash Dividend	0.28	27 Mar 2015
Cash Dividend	0.28	29 Dec 2014
Cash Dividend	0.28	26 Sep 2014
Cash Dividend	0.28	26 Jun 2014
Cash Dividend	0.27	27 Mar 2014
Cash Dividend	0.27	27 Dec 2013
Cash Dividend	0.27	26 Sep 2013
Cash Dividend	0.27	26 Jun 2013
Cash Dividend	0.26	26 Mar 2013
Cash Dividend	0.26	27 Dec 2012
Cash Dividend	0.26	26 Sep 2012
Cash Dividend	0.26	27 Jun 2012
Cash Dividend	0.25	28 Mar 2012
Cash Dividend	0.25	28 Dec 2011
Cash Dividend	0.25	28 Sep 2011
Cash Dividend	0.25	28 Jun 2011
Cash Dividend	13.88	08 Mar 1993
Cash Dividend	0.22	28 Dec 1992
Cash Dividend	0.22	25 Sep 1992
Cash Dividend	0.22	25 Jun 1992
Cash Dividend	0.22	26 Mar 1992
Cash Dividend	0.22	26 Dec 1991
Cash Dividend	0.22	25 Sep 1991
Cash Dividend	0.22	25 Jun 1991
Cash Dividend	0.20	25 Mar 1991
Cash Dividend	0.20	26 Dec 1990
Cash Dividend	0.20	25 Sep 1990
Cash Dividend	0.20	26 Jun 1990
Cash Dividend	0.17	27 Mar 1990
Cash Dividend	0.17	26 Dec 1989
Cash Dividend	0.17	27 Sep 1989
Cash Dividend	0.17	27 Jun 1989
Cash Dividend	0.15	28 Mar 1989
Cash Dividend	0.15	23 Dec 1988
Cash Dividend	0.15	27 Sep 1988
Cash Dividend	0.15	27 Jun 1988
Cash Dividend	0.13	25 Mar 1988
Cash Dividend	0.13	28 Dec 1987
Cash Dividend	0.13	28 Sep 1987
Cash Dividend	0.13	25 Jun 1987
Cash Dividend	0.13	27 Mar 1987
Cash Dividend	0.13	26 Dec 1986
Cash Dividend	0.13	29 Sep 1986
Cash Dividend	0.13	27 Jun 1986
Cash Dividend	0.13	26 Mar 1986
Cash Dividend	0.13	27 Dec 1985
Cash Dividend	0.11	30 Sep 1985
Cash Dividend	0.11	27 Jun 1985
Cash Dividend	0.11	27 Mar 1985
Cash Dividend	0.11	28 Dec 1984
Cash Dividend	0.10	27 Sep 1984
Cash Dividend	0.10	27 Jun 1984
Cash Dividend	0.10	27 Mar 1984
Cash Dividend	0.10	28 Dec 1983
Cash Dividend	0.08	27 Sep 1983
Cash Dividend	0.08	29 Jun 1983
Cash Dividend	0.08	28 Mar 1983
Cash Dividend	0.08	29 Dec 1982
Cash Dividend	0.06	28 Sep 1982
Cash Dividend	0.06	29 Jun 1982

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	3:2	01 Aug 1991
Split	6:5	01 Feb 1984
Split	4:3	01 Feb 1983

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
07 Nov 2025	251.11	261.76	264.40	250.99	-30.76	-10.91%
04 Nov 2025	281.87	279.89	284.27	276.70	1.95	0.70%
03 Nov 2025	279.92	277.99	280.76	271.41	1.73	0.62%
31 Oct 2025	278.19	285.70	287.15	277.60	-7.42	-2.60%
30 Oct 2025	285.61	293.00	293.85	284.00	-7.06	-2.41%
29 Oct 2025	292.67	293.88	296.49	291.34	-2.13	-0.72%
28 Oct 2025	294.80	297.21	299.68	288.01	2.46	0.84%
27 Oct 2025	292.34	290.44	294.56	290.32	1.69	0.58%
24 Oct 2025	290.65	291.03	292.00	287.65	-0.65	-0.22%
23 Oct 2025	291.30	283.38	293.14	280.70	3.58	1.24%
22 Oct 2025	287.72	295.00	295.20	287.30	-7.48	-2.53%
21 Oct 2025	295.20	284.67	295.49	281.93	11.20	3.94%
20 Oct 2025	284.00	275.65	284.04	275.65	8.99	3.27%
17 Oct 2025	275.01	266.00	279.14	266.00	7.73	2.89%
16 Oct 2025	267.28	262.17	267.38	261.20	5.11	1.95%
15 Oct 2025	262.17	260.60	262.51	256.69	0.56	0.21%
14 Oct 2025	261.61	266.12	268.00	257.94	-9.39	-3.46%
13 Oct 2025	271.00	280.24	281.00	270.35	-9.22	-3.29%
10 Oct 2025	280.22	285.97	285.99	275.93	-10.38	-3.57%
09 Oct 2025	290.60	301.02	301.02	290.06	-7.44	-2.50%
08 Oct 2025	298.04	295.67	302.79	293.43	2.79	0.94%
07 Oct 2025	295.25	298.29	298.75	290.79	0.05	0.02%
06 Oct 2025	295.20	284.41	296.25	283.00	11.48	4.05%
03 Oct 2025	283.72	256.48	287.51	255.01	27.10	10.56%
02 Oct 2025	256.62	246.22	266.87	239.00	9.85	3.99%
01 Oct 2025	246.77	259.96	261.78	244.46	-13.40	-5.15%
30 Sep 2025	260.17	253.67	261.91	253.67	4.94	1.94%
29 Sep 2025	255.23	255.38	256.10	252.45	0.28	0.11%
26 Sep 2025	254.95	256.20	257.93	253.16	0.52	0.20%
25 Sep 2025	254.43	262.00	263.29	252.68	-7.54	-2.88%
24 Sep 2025	261.97	257.72	263.40	257.72	3.65	1.41%
23 Sep 2025	258.32	257.53	262.63	256.29	0.45	0.17%
22 Sep 2025	257.87	250.80	258.58	248.50	5.21	2.06%
19 Sep 2025	252.66	263.69	263.69	250.24	-12.20	-4.61%
18 Sep 2025	264.86	270.24	272.00	264.80	-4.53	-1.68%
17 Sep 2025	269.39	273.00	273.85	267.66	-2.93	-1.08%
16 Sep 2025	272.32	272.00	273.50	264.84	-3.10	-1.13%
15 Sep 2025	275.42	275.30	276.90	271.10	-1.02	-0.37%
12 Sep 2025	276.44	276.99	279.94	274.20	-2.28	-0.82%
11 Sep 2025	278.72	275.71	282.49	271.02	5.14	1.88%
10 Sep 2025	273.58	270.01	273.87	254.00	0.56	0.21%
09 Sep 2025	273.02	312.14	314.54	271.20	-37.36	-12.04%
08 Sep 2025	310.38	309.90	311.59	302.77	2.46	0.80%
05 Sep 2025	307.92	311.46	315.35	306.53	-4.08	-1.31%
04 Sep 2025	312.00	310.93	313.71	308.02	0.02	0.01%
03 Sep 2025	311.98	308.91	314.28	306.14	1.92	0.62%
02 Sep 2025	310.06	304.59	314.28	303.01	6.40	2.11%
29 Aug 2025	303.66	297.56	304.07	297.00	5.77	1.94%
28 Aug 2025	297.89	297.24	299.81	294.30	0.63	0.21%
27 Aug 2025	297.26	298.30	301.32	296.44	-1.61	-0.54%
26 Aug 2025	298.87	296.77	300.78	295.00	1.67	0.56%
25 Aug 2025	297.20	299.59	300.50	295.00	-2.31	-0.77%
22 Aug 2025	299.51	296.85	301.62	295.90	5.04	1.71%
21 Aug 2025	294.47	290.28	296.74	288.28	4.47	1.54%
20 Aug 2025	290.00	288.30	290.17	285.41	1.75	0.61%
19 Aug 2025	288.25	286.68	292.02	285.21	1.06	0.37%
18 Aug 2025	287.19	289.36	290.87	287.00	0.80	0.28%
15 Aug 2025	286.39	287.20	290.65	284.62	5.05	1.79%
14 Aug 2025	281.34	280.82	283.90	279.09	-0.65	-0.23%
13 Aug 2025	281.99	276.52	283.49	275.32	7.05	2.56%
12 Aug 2025	274.94	266.95	275.63	265.85	8.27	3.10%
11 Aug 2025	266.67	267.25	271.94	265.00	-0.01	0.00%
08 Aug 2025	266.68	256.76	267.42	255.64	10.54	4.11%
07 Aug 2025	256.14	257.53	259.00	252.55	-0.48	-0.19%
06 Aug 2025	256.62	253.46	259.46	252.43	2.15	0.84%
05 Aug 2025	254.47	244.93	258.89	244.10	7.12	2.88%
04 Aug 2025	247.35	248.83	250.66	245.35	0.09	0.04%
01 Aug 2025	247.26	249.51	252.00	244.83	-2.61	-1.04%
31 Jul 2025	249.87	260.13	261.47	247.95	-11.60	-4.44%
30 Jul 2025	261.47	249.59	265.25	240.84	28.85	12.40%
29 Jul 2025	232.62	229.82	237.28	227.51	1.10	0.48%
28 Jul 2025	231.52	237.10	239.43	231.10	-6.46	-2.71%
25 Jul 2025	237.98	231.10	239.82	231.10	8.77	3.83%
24 Jul 2025	229.21	234.75	237.74	227.96	-7.91	-3.34%
23 Jul 2025	237.12	235.45	237.29	230.63	6.00	2.60%
22 Jul 2025	231.12	224.05	231.93	223.91	7.69	3.44%
21 Jul 2025	223.43	223.75	226.70	220.96	3.02	1.37%
18 Jul 2025	220.41	222.95	224.17	206.87	-3.14	-1.40%
17 Jul 2025	223.55	225.24	227.72	216.65	-3.01	-1.33%
16 Jul 2025	226.56	222.50	227.34	221.21	4.66	2.10%
15 Jul 2025	221.90	227.86	229.80	221.27	-5.56	-2.44%
14 Jul 2025	227.46	230.80	230.80	226.57	-3.21	-1.39%
11 Jul 2025	230.67	229.40	231.84	228.46	-1.51	-0.65%
10 Jul 2025	232.18	234.56	236.89	231.44	-4.52	-1.91%
09 Jul 2025	236.70	236.75	237.76	233.73	-0.79	-0.33%
08 Jul 2025	237.49	237.21	239.79	234.72	0.28	0.12%
07 Jul 2025	237.21	239.00	239.05	234.38	-2.47	-1.03%
03 Jul 2025	239.68	246.63	246.63	238.07	-4.11	-1.69%
02 Jul 2025	243.79	248.19	250.82	241.81	-8.79	-3.48%
01 Jul 2025	252.58	241.82	252.88	241.82	8.10	3.31%
30 Jun 2025	244.48	241.07	244.69	240.94	2.60	1.07%
27 Jun 2025	241.88	238.89	244.18	238.89	1.98	0.83%
26 Jun 2025	239.90	239.19	243.43	238.33	1.39	0.58%
25 Jun 2025	238.51	238.97	241.04	236.60	-0.28	-0.12%
24 Jun 2025	238.79	235.09	239.56	233.28	4.13	1.76%
23 Jun 2025	234.66	239.01	240.58	233.65	-4.96	-2.07%
20 Jun 2025	239.62	243.81	246.40	239.31	-3.78	-1.55%
18 Jun 2025	243.40	242.34	245.88	239.94	1.95	0.81%
17 Jun 2025	241.45	234.44	244.92	234.44	6.06	2.57%
16 Jun 2025	235.39	236.71	236.91	229.23	0.13	0.06%
13 Jun 2025	235.26	232.34	236.43	231.19	0.30	0.13%
12 Jun 2025	234.96	230.59	235.08	227.76	3.22	1.39%
11 Jun 2025	231.74	231.24	237.82	231.04	-0.24	-0.10%
10 Jun 2025	231.98	233.76	235.98	231.21	-1.09	-0.47%
09 Jun 2025	233.07	232.00	236.32	231.00	2.37	1.03%
06 Jun 2025	230.70	230.67	232.08	227.41	3.54	1.56%
05 Jun 2025	227.16	230.73	233.77	225.85	-3.67	-1.59%
04 Jun 2025	230.83	233.44	236.56	230.63	-2.59	-1.11%
03 Jun 2025	233.42	229.55	235.30	227.11	2.03	0.88%
02 Jun 2025	231.39	232.32	232.85	225.95	-1.74	-0.75%
30 May 2025	233.13	229.59	233.85	228.37	3.05	1.33%
29 May 2025	230.08	229.21	231.39	226.11	2.29	1.01%
28 May 2025	227.79	227.00	232.56	226.67	1.18	0.52%
27 May 2025	226.61	226.51	227.69	221.00	1.68	0.75%
23 May 2025	224.93	227.62	229.01	222.22	-2.21	-0.97%
22 May 2025	227.14	231.60	238.30	226.10	-18.63	-7.58%
21 May 2025	245.77	249.78	253.97	245.70	-9.54	-3.74%
20 May 2025	255.31	249.00	255.87	246.48	7.97	3.22%
19 May 2025	247.34	245.00	248.13	239.66	9.38	3.94%
16 May 2025	237.96	229.74	239.13	228.00	10.49	4.61%
15 May 2025	227.47	225.35	227.60	212.45	-3.00	-1.30%
14 May 2025	230.47	234.93	234.98	228.43	1.58	0.69%
13 May 2025	228.89	244.43	244.43	228.57	-23.97	-9.48%
12 May 2025	252.86	250.72	255.60	247.55	3.33	1.33%
09 May 2025	249.53	253.35	254.16	248.60	-3.82	-1.51%
08 May 2025	253.35	252.74	256.11	251.50	0.23	0.09%
07 May 2025	253.12	254.87	254.87	250.00	1.35	0.54%
06 May 2025	251.77	255.07	258.00	250.79	-4.92	-1.92%
05 May 2025	256.69	256.98	260.03	256.05	-1.79	-0.69%
02 May 2025	258.48	258.87	260.20	254.14	2.44	0.95%
01 May 2025	256.04	264.19	267.01	255.60	-6.20	-2.36%
30 Apr 2025	262.24	273.45	276.14	254.50	2.88	1.11%
29 Apr 2025	259.36	264.52	264.52	257.94	-3.84	-1.46%
28 Apr 2025	263.20	264.22	266.65	260.02	-1.20	-0.45%
25 Apr 2025	264.40	266.11	267.31	262.01	-3.43	-1.28%
24 Apr 2025	267.83	261.39	268.01	259.75	4.22	1.60%
23 Apr 2025	263.61	259.34	266.34	255.21	4.69	1.81%
22 Apr 2025	258.92	248.15	259.21	246.83	13.01	5.29%
21 Apr 2025	245.91	262.51	264.18	243.65	-18.57	-7.02%
17 Apr 2025	264.48	256.96	270.32	256.04	-21.13	-7.40%
16 Apr 2025	285.61	286.16	291.33	282.00	-1.17	-0.41%
15 Apr 2025	286.78	286.64	288.66	280.31	1.96	0.69%
14 Apr 2025	284.82	296.00	298.00	281.86	-10.22	-3.46%
11 Apr 2025	295.04	289.99	296.26	284.90	4.79	1.65%
10 Apr 2025	290.25	286.59	293.88	279.45	4.72	1.65%
09 Apr 2025	285.53	281.86	290.88	270.84	3.58	1.27%
08 Apr 2025	281.95	292.12	292.74	274.62	27.24	10.69%
07 Apr 2025	254.71	247.33	256.39	242.22	0.94	0.37%
04 Apr 2025	253.77	263.59	270.71	253.09	-11.71	-4.41%
03 Apr 2025	265.48	262.69	274.93	261.96	-0.32	-0.12%
02 Apr 2025	265.80	262.75	265.80	261.00	1.06	0.40%
01 Apr 2025	264.74	265.08	268.24	261.90	0.14	0.05%
31 Mar 2025	264.60	263.36	267.00	260.75	0.02	0.01%
28 Mar 2025	264.58	269.96	271.68	263.41	-5.80	-2.15%
27 Mar 2025	270.38	271.34	274.84	267.31	-0.10	-0.04%
26 Mar 2025	270.48	274.80	275.35	266.66	-3.29	-1.20%
25 Mar 2025	273.77	272.47	274.00	268.96	2.05	0.75%
24 Mar 2025	271.72	266.10	272.74	265.57	5.55	2.09%
21 Mar 2025	266.17	266.14	269.31	263.23	-0.66	-0.25%
20 Mar 2025	266.83	266.58	268.50	265.00	-0.51	-0.19%
19 Mar 2025	267.34	268.43	269.66	264.18	-2.44	-0.90%
18 Mar 2025	269.78	265.13	271.39	263.86	5.37	2.03%
17 Mar 2025	264.41	255.73	265.63	254.07	11.53	4.56%
14 Mar 2025	252.88	254.68	259.25	251.24	1.15	0.46%
13 Mar 2025	251.73	247.99	252.92	245.00	2.62	1.05%
12 Mar 2025	249.11	250.23	252.86	247.00	-1.09	-0.44%
11 Mar 2025	250.20	252.16	255.14	247.89	-1.05	-0.42%
10 Mar 2025	251.25	258.51	263.67	249.02	-8.51	-3.28%
07 Mar 2025	259.76	262.42	268.50	259.13	-6.00	-2.26%
06 Mar 2025	265.76	261.60	267.35	260.01	3.64	1.39%
05 Mar 2025	262.12	262.58	264.84	259.10	-0.66	-0.25%
04 Mar 2025	262.78	260.51	266.44	259.39	1.24	0.47%
03 Mar 2025	261.54	270.72	272.78	260.90	-8.88	-3.28%
28 Feb 2025	270.42	260.39	271.28	260.39	8.98	3.43%
27 Feb 2025	261.44	259.04	263.19	256.79	6.37	2.50%
26 Feb 2025	255.07	257.66	259.05	252.25	-4.20	-1.62%
25 Feb 2025	259.27	254.93	259.73	248.80	4.27	1.67%
24 Feb 2025	255.00	258.03	259.88	253.85	-0.91	-0.36%
21 Feb 2025	255.91	258.00	264.00	253.15	-15.39	-5.67%
20 Feb 2025	271.30	263.34	272.13	262.08	5.78	2.18%
19 Feb 2025	265.52	256.55	265.92	255.12	8.28	3.22%
18 Feb 2025	257.24	252.91	259.17	251.09	3.41	1.34%
14 Feb 2025	253.83	254.00	258.31	249.88	0.95	0.38%
13 Feb 2025	252.88	261.99	263.25	251.98	-7.15	-2.75%
12 Feb 2025	260.03	259.40	268.36	258.47	2.69	1.05%
11 Feb 2025	257.34	273.63	273.63	242.75	-9.46	-3.55%
10 Feb 2025	266.80	272.74	272.74	259.07	-7.53	-2.74%
07 Feb 2025	274.33	279.58	281.54	273.21	-5.25	-1.88%
06 Feb 2025	279.58	289.24	291.65	277.34	-10.95	-3.77%
05 Feb 2025	290.53	294.90	295.35	286.47	-5.00	-1.69%
04 Feb 2025	295.53	290.07	297.56	286.24	2.53	0.86%
03 Feb 2025	293.00	291.23	295.61	289.96	-0.23	-0.08%
31 Jan 2025	293.23	296.00	297.00	292.71	-3.68	-1.24%
30 Jan 2025	296.91	292.85	298.01	288.71	2.68	0.91%
29 Jan 2025	294.23	302.34	304.87	292.10	-8.88	-2.93%
28 Jan 2025	303.11	296.70	303.96	296.50	5.35	1.80%
27 Jan 2025	297.76	298.15	303.65	296.75	3.13	1.06%
24 Jan 2025	294.63	291.60	298.50	289.82	0.83	0.28%
23 Jan 2025	293.80	289.66	307.28	282.16	8.88	3.12%
22 Jan 2025	284.92	281.13	285.87	278.29	0.25	0.09%
21 Jan 2025	284.67	283.15	284.95	280.36	2.04	0.72%
17 Jan 2025	282.63	275.40	287.06	270.86	6.83	2.48%
16 Jan 2025	275.80	275.01	279.32	268.44	-3.69	-1.32%
15 Jan 2025	279.49	280.75	284.37	279.27	-3.14	-1.11%
14 Jan 2025	282.63	283.51	288.30	281.20	-4.73	-1.65%
13 Jan 2025	287.36	281.85	290.67	278.95	18.32	6.81%
10 Jan 2025	269.04	268.00	275.50	267.12	0.91	0.34%
08 Jan 2025	268.13	266.62	268.91	260.45	0.92	0.34%
07 Jan 2025	267.21	265.85	271.46	265.03	2.92	1.10%
06 Jan 2025	264.29	263.89	271.36	263.18	1.82	0.69%
03 Jan 2025	262.47	253.49	265.82	251.70	9.82	3.89%
02 Jan 2025	252.65	256.96	259.09	252.00	-1.06	-0.42%
31 Dec 2024	253.71	253.87	258.57	251.29	-0.55	-0.22%
30 Dec 2024	254.26	253.60	256.35	250.50	-1.38	-0.54%
27 Dec 2024	255.64	254.00	257.37	253.00	-0.50	-0.20%
26 Dec 2024	256.14	254.44	258.37	253.59	0.62	0.24%
24 Dec 2024	255.52	254.30	256.65	252.48	-0.22	-0.09%
23 Dec 2024	255.74	247.27	256.50	244.51	8.64	3.50%
20 Dec 2024	247.10	235.34	252.54	234.66	11.32	4.80%
19 Dec 2024	235.78	237.93	240.00	231.65	-4.07	-1.70%
18 Dec 2024	239.85	237.18	242.40	235.50	5.96	2.55%
17 Dec 2024	233.89	258.41	260.21	233.00	-26.57	-10.20%
16 Dec 2024	260.46	271.75	276.12	257.39	-13.66	-4.98%
13 Dec 2024	274.12	271.79	274.22	269.13	1.34	0.49%
12 Dec 2024	272.78	278.00	279.91	272.74	-5.42	-1.95%
11 Dec 2024	278.20	283.21	288.16	275.63	-7.62	-2.67%
10 Dec 2024	285.82	287.01	290.75	284.78	-0.42	-0.15%
09 Dec 2024	286.24	282.31	288.99	281.87	4.51	1.60%
06 Dec 2024	281.73	284.60	284.60	274.53	-1.33	-0.47%
05 Dec 2024	283.06	288.44	288.44	281.91	-5.02	-1.74%
04 Dec 2024	288.08	289.75	291.13	283.26	-3.05	-1.05%
03 Dec 2024	291.13	290.97	294.91	286.82	-2.00	-0.68%
02 Dec 2024	293.13	296.00	297.04	291.68	-3.25	-1.10%
29 Nov 2024	296.38	294.92	298.92	294.85	-0.30	-0.10%
27 Nov 2024	296.68	296.67	299.19	294.96	1.09	0.37%
26 Nov 2024	295.59	304.00	304.00	294.47	-8.59	-2.82%
25 Nov 2024	304.18	312.00	313.00	303.63	6.07	2.04%
22 Nov 2024	298.11	296.00	303.03	295.41	2.40	0.81%
21 Nov 2024	295.71	293.21	296.52	291.63	1.74	0.59%
20 Nov 2024	293.97	283.23	295.72	282.50	16.19	5.83%
19 Nov 2024	277.78	270.10	278.37	268.41	6.43	2.37%
18 Nov 2024	271.35	275.00	279.43	270.81	-4.32	-1.57%
15 Nov 2024	275.67	284.60	284.60	274.59	-7.47	-2.64%
14 Nov 2024	283.14	286.08	289.21	280.33	-6.28	-2.17%
13 Nov 2024	289.42	278.98	291.09	277.26	9.36	3.34%
12 Nov 2024	280.06	283.30	285.99	274.25	-2.38	-0.84%
11 Nov 2024	282.44	273.00	283.60	270.72	-5.68	-1.97%
08 Nov 2024	288.12	288.71	293.26	286.00	0.36	0.13%
07 Nov 2024	287.76	288.48	297.50	285.48	-0.75	-0.26%
06 Nov 2024	288.51	290.26	290.71	278.02	27.91	10.71%

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	2025-06-30
Amortization Cash Flow		73000000.0	96000000.0	67000000.0	60000000.0	59000000.0
Amortization Of Intangibles		73000000.0	96000000.0	67000000.0	60000000.0	59000000.0
Asset Impairment Charge		0.0	248000000.0	261000000.0	437000000.0	396000000.0
Beginning Cash Position		4673000000.0	3394000000.0	5061000000.0	4694000000.0	5501000000.0
Capital Expenditure		-1342000000.0	-1137000000.0	-1004000000.0	-575000000.0	-493000000.0
Cash Dividends Paid		-354000000.0	-392000000.0	-431000000.0	-431000000.0	-429000000.0
Cash Flow From Continuing Financing Activities		3015000000.0	-1914000000.0	-856000000.0	-2487000000.0	-3518000000.0
Cash Flow From Continuing Investing Activities		-6556000000.0	-1006000000.0	-3492000000.0	-2952000000.0	-875000000.0
Cash Flow From Continuing Operating Activities		2262000000.0	4587000000.0	3981000000.0	2966000000.0	2932000000.0
Change In Account Payable		104000000.0	975000000.0	915000000.0	199000000.0	-386000000.0
Change In Other Current Assets		-491000000.0	-463000000.0	-1318000000.0	1003000000.0	-247000000.0
Change In Other Current Liabilities		176000000.0	44000000.0	841000000.0	-373000000.0	964000000.0
Change In Other Working Capital		-65000000.0	32000000.0	-20000000.0	-6000000.0	-39000000.0
Change In Payable		104000000.0	975000000.0	915000000.0	199000000.0	-386000000.0
Change In Payables And Accrued Expense		104000000.0	975000000.0	915000000.0	199000000.0	-386000000.0
Change In Receivables		-280000000.0	-54000000.0	-337000000.0	-669000000.0	-414000000.0
Change In Working Capital		-556000000.0	534000000.0	81000000.0	154000000.0	-122000000.0
Changes In Account Receivables	-85000000.0
Changes In Cash		-1279000000.0	1667000000.0	-367000000.0	-2473000000.0	-1461000000.0
Common Stock Dividend Paid		-354000000.0	-392000000.0	-431000000.0	-431000000.0	-429000000.0
Common Stock Payments		-79000000.0	-2096000000.0	-1573000000.0	-817000000.0	-160000000.0
Deferred Income Tax		15000000.0	-100000000.0	-167000000.0	-192000000.0
Deferred Tax		15000000.0	-100000000.0	-167000000.0	-192000000.0
Depreciation		640000000.0	749000000.0	850000000.0	908000000.0	850000000.0
Depreciation And Amortization		713000000.0	845000000.0	917000000.0	968000000.0	909000000.0
Earnings Losses From Equity Investments		-1194000000.0	4000000.0	63000000.0	94000000.0	115000000.0
End Cash Position		3394000000.0	5061000000.0	4694000000.0	2221000000.0	4040000000.0
Financing Cash Flow		3015000000.0	-1914000000.0	-856000000.0	-2487000000.0	-3518000000.0
Free Cash Flow		920000000.0	3450000000.0	2977000000.0	2391000000.0	2439000000.0
Gain Loss On Investment Securities		130000000.0	205000000.0	54000000.0	-24000000.0
Gain Loss On Sale Of Business		0.0	-237000000.0	0.0	0.0
Income Tax Paid Supplemental Data		227000000.0	758000000.0	997000000.0	570000000.0	237000000.0
Interest Paid Supplemental Data		285000000.0	354000000.0	394000000.0	584000000.0	627000000.0
Investing Cash Flow		-6556000000.0	-1006000000.0	-3492000000.0	-2952000000.0	-875000000.0
Issuance Of Debt		5836000000.0	1982000000.0	2855000000.0	2232000000.0	1481000000.0
Long Term Debt Issuance		5484000000.0	1982000000.0	2544000000.0	2232000000.0	1481000000.0
Long Term Debt Payments		-2078000000.0	-3000000000.0	-2332000000.0	-1107000000.0	-1844000000.0
Net Business Purchase And Sale		-4187000000.0	2364000000.0	-233000000.0	-89000000.0	-73000000.0
Net Common Stock Issuance		-79000000.0	-2096000000.0	-1573000000.0	-817000000.0	-160000000.0
Net Income From Continuing Operations		2934000000.0	2802000000.0	2484000000.0	1214000000.0	1582000000.0
Net Investment Purchase And Sale		-1053000000.0	-2250000000.0	-2465000000.0	-1827000000.0	121000000.0
Net Issuance Payments Of Debt		3758000000.0	-1394000000.0	423000000.0	218000000.0	-380000000.0
Net Long Term Debt Issuance		3406000000.0	-1018000000.0	212000000.0	1125000000.0	-363000000.0
Net Other Financing Charges		-310000000.0	1968000000.0	725000000.0	-1875000000.0	-2936000000.0
Net Other Investing Changes					-468000000.0	-437000000.0
Net PPEPurchase And Sale		-1316000000.0	-1120000000.0	-794000000.0	-568000000.0	-486000000.0
Net Short Term Debt Issuance		352000000.0	-376000000.0	211000000.0	-907000000.0	-17000000.0
Operating Cash Flow		2262000000.0	4587000000.0	3981000000.0	2966000000.0	2932000000.0
Operating Gains Losses		-1064000000.0	-28000000.0	117000000.0	70000000.0	78000000.0
Other Non Cash Items		40000000.0	70000000.0	113000000.0	108000000.0
Proceeds From Stock Option Exercised	49000000.0	21000000.0
Purchase Of Business		-4187000000.0	-337000000.0	-233000000.0	-89000000.0	-73000000.0
Purchase Of Investment		-7197000000.0	-6049000000.0	-7552000000.0	-8185000000.0	-7243000000.0
Purchase Of PPE		-1342000000.0	-1137000000.0	-1004000000.0	-575000000.0	-493000000.0
Repayment Of Debt		-2078000000.0	-3376000000.0	-2432000000.0	-2014000000.0	-1861000000.0
Repurchase Of Capital Stock		-79000000.0	-2096000000.0	-1573000000.0	-817000000.0	-160000000.0
Sale Of Business		0.0	2701000000.0	0.0	0.0
Sale Of Investment		6144000000.0	3799000000.0	5087000000.0	6358000000.0	7364000000.0
Sale Of PPE		26000000.0	17000000.0	210000000.0	7000000.0
Short Term Debt Issuance		352000000.0	0.0	311000000.0	0.0
Short Term Debt Payments		0.0	-376000000.0	-100000000.0	-907000000.0	-17000000.0
Stock Based Compensation		180000000.0	216000000.0	175000000.0	207000000.0	217000000.0

Holidays

Historical Data

- Last 30 Years Annual Avg 14.69%

- CAGR 7.60%

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