- Sensexindia.in

Historical Data

- CAGR 5.92%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2000								27.91% 21.77	1.38% 22.07	-28.36% 15.81	-43.64% 8.91	-12.35% 7.81		21.77
2001	30.73% 10.21	-28.50% 7.3	-52.88% 3.44	18.02% 4.06	36.45% 5.54	3.43% 5.73	-2.79% 5.57	-23.16% 4.28	-26.17% 3.16	54.11% 4.87	-0.62% 4.84	18.18% 5.72	-26.76%	23.06
2002	-28.15% 4.11	-18.73% 3.34	37.72% 4.6	-11.09% 4.09	-23.96% 3.11	5.14% 3.27	-33.94% 2.16	-11.57% 1.91	-12.57% 1.67	18.56% 1.98	22.73% 2.43	-32.51% 1.64	-71.33%	24.43
2003	-10.98% 1.46	-19.86% 1.17	-5.98% 1.1	-11.82% 0.97	73.20% 1.68	-18.45% 1.37	8.76% 1.49	17.45% 1.75	48.57% 2.6	13.08% 2.94	13.61% 3.34	2.69% 3.43	109.15%	25.88
2004	24.20% 4.26	-22.54% 3.3	10.61% 3.65	0.00% 3.65	-15.62% 3.08	0.00% 3.08	-18.83% 2.5	12.00% 2.8	2.50% 2.87	9.41% 3.14	17.83% 3.7	24.59% 4.61	34.40%	27.41
2005	2.17% 4.71	-14.65% 4.02	-2.24% 3.93	21.63% 4.78	6.90% 5.11	14.87% 5.87	-7.16% 5.45	8.81% 5.93	5.06% 6.23	21.51% 7.57	1.19% 7.66	-10.44% 6.86	48.81%	29.03
2006	52.04% 10.43	18.60% 12.37	-6.63% 11.55	33.16% 15.38	-13.59% 13.29	8.58% 14.43	28.83% 18.59	-11.89% 16.38	-1.89% 16.07	33.04% 21.38	-12.54% 18.7	2.25% 19.12	178.72%	30.75
2007	3.92% 19.87	-17.77% 16.34	-12.79% 14.25	11.37% 15.87	0.00% 15.87	24.39% 19.74	12.26% 22.16	6.00% 23.49	7.41% 25.23	8.24% 27.31	2.93% 28.11	2.53% 28.82	50.73%	32.57
2008	7.49% 30.98	13.69% 35.22	4.83% 36.92	2.60% 37.88	0.77% 38.17	11.00% 42.37	7.03% 45.35	-7.63% 41.89	-5.87% 39.43	-23.94% 29.99	-28.61% 21.41	18.36% 25.34	-12.07%	34.50
2009	5.01% 26.61	14.54% 30.48	18.86% 36.23	0.28% 36.33	-1.71% 35.71	6.08% 37.88	-7.18% 35.16	-2.42% 34.31	20.49% 41.34	-24.46% 31.23	-9.93% 28.13	6.08% 29.84	17.76%	36.54
2010	19.60% 35.69	-1.01% 35.33	7.10% 37.84	7.53% 40.69	0.49% 40.89	3.55% 42.34	3.00% 43.61	-4.33% 41.72	14.72% 47.86	10.38% 52.83	10.69% 58.48	5.35% 61.61	106.47%	38.70
2011	9.48% 67.45	0.09% 67.51	0.96% 68.16	1.31% 69.05	1.55% 70.12	4.25% 73.1	-16.89% 60.75	-16.58% 50.68	-21.45% 39.81	-25.17% 29.79	-9.16% 27.06	9.57% 29.65	-51.87%	40.99
2012	70.15% 50.45	-1.19% 49.85	2.67% 51.18	-15.36% 43.32	-3.30% 41.89	-6.21% 39.29	2.67% 40.34	1.46% 40.93	14.54% 46.88	-1.43% 46.21	13.07% 52.25	3.50% 54.08	82.39%	43.42
2013	-8.93% 49.25	-0.99% 48.76	7.73% 52.53	19.80% 62.93	8.69% 68.4	6.43% 72.8	6.66% 77.65	-2.49% 75.72	3.84% 78.63	15.68% 90.96	4.80% 95.33	12.85% 107.58	98.93%	45.99
2014	37.44% 147.86	12.82% 166.82	-13.31% 144.61	-8.62% 132.15	16.49% 153.94	12.82% 173.68	-10.44% 155.55	12.16% 174.47	-8.60% 159.46	17.48% 187.33	-0.88% 185.69	-3.31% 179.55	66.90%	48.71
2015	5.75% 189.87	0.14% 190.14	-5.03% 180.58	-0.75% 179.23	11.85% 200.47	5.96% 212.41	0.43% 213.33	-9.89% 192.23	-11.03% 171.03	-18.51% 139.38	28.35% 178.89	4.38% 186.72	3.99%	51.59
2016	-17.71% 153.65	-4.88% 146.15	7.90% 157.69	-16.73% 131.31	7.30% 140.89	-3.07% 136.56	18.50% 161.82	1.19% 163.75	7.91% 176.71	-25.06% 132.43	-2.20% 129.51	-3.83% 124.55	-33.30%	54.64
2017	25.04% 155.74	4.56% 162.84	1.93% 165.99	8.33% 179.82	-4.05% 172.53	-2.17% 168.79	0.19% 169.11	17.61% 198.89	-2.57% 193.77	3.01% 199.6	12.10% 223.76	-5.01% 212.54	70.65%	57.87
2018	6.47% 226.3	-1.98% 221.81	3.68% 229.98	1.91% 234.37	13.08% 265.02	2.51% 271.68	16.14% 315.53	9.39% 345.17	3.44% 357.06	-15.23% 302.68	8.47% 328.31	-11.13% 291.76	37.27%	61.30
2019	-6.71% 272.17	11.79% 304.25	-0.66% 302.23	0.42% 303.5	-1.63% 298.55	19.95% 358.12	-18.68% 291.23	-6.03% 273.68	8.13% 295.93	-2.86% 287.47	8.54% 312.02	3.42% 322.7	10.60%	64.93
2020	-12.56% 282.17	-8.41% 258.43	2.81% 265.68	16.81% 310.34	13.80% 353.16	2.01% 360.26	3.19% 371.75	-6.53% 347.49	-13.48% 300.66	-5.30% 284.73	10.04% 313.32	14.87% 359.92	11.53%	68.77
2021	15.25% 414.82	3.04% 427.44	-12.60% 373.6	2.29% 382.14	3.26% 394.59	16.66% 460.32	4.76% 482.25	-7.78% 444.71	-11.28% 394.56	2.33% 403.75	-11.98% 355.38	4.14% 370.08	2.82%	72.84
2022	-8.31% 339.32	-6.37% 317.7	6.98% 339.88	-15.10% 288.57	-19.27% 232.96	-23.02% 179.34	17.53% 210.78	-6.94% 196.15	-5.38% 185.59	19.94% 222.59	-4.69% 212.14	-7.28% 196.69	-46.85%	77.15
2023	5.94% 208.37	-7.01% 193.77	16.75% 226.22	-11.61% 199.96	-4.34% 191.29	-4.66% 182.38	2.49% 186.92	-14.02% 160.72	-16.91% 133.54	-20.29% 106.44	-6.83% 99.17	36.58% 135.45	-31.14%	81.72
2024	2.70% 139.11	-2.22% 136.02	-1.79% 133.58	-10.39% 119.7	-15.25% 101.44	2.90% 104.38	17.46% 122.6	7.18% 131.4	-0.75% 130.41	10.53% 144.14	0.01% 144.15	-7.30% 133.63	-1.34%	86.56
2025	-0.67% 132.74	-33.15% 88.74	-10.59% 79.34	-2.19% 77.6	5.98% 82.24	10.18% 90.61							-32.19%	91.68

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	1028:1000	25 Jun 2024
Split	2:1	23 Sep 2008

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
23 Jun 2025	90.61	89.84	91.23	88.68	0.12	0.13%
20 Jun 2025	90.49	91.28	91.44	89.97	0.23	0.25%
18 Jun 2025	90.26	89.50	91.57	88.65	0.79	0.88%
17 Jun 2025	89.47	89.50	90.95	89.26	-0.78	-0.86%
16 Jun 2025	90.25	87.58	90.42	86.03	3.32	3.82%
13 Jun 2025	86.93	86.40	88.18	85.77	-1.20	-1.36%
12 Jun 2025	88.13	87.66	88.70	87.09	0.59	0.67%
11 Jun 2025	87.54	88.91	90.11	87.17	-0.44	-0.50%
10 Jun 2025	87.98	85.40	89.87	85.00	3.00	3.53%
09 Jun 2025	84.98	83.53	85.08	82.60	2.32	2.81%
06 Jun 2025	82.66	83.35	84.56	82.44	0.41	0.50%
05 Jun 2025	82.25	83.19	84.35	81.76	-0.91	-1.09%
04 Jun 2025	83.16	82.24	83.91	82.07	1.33	1.63%
03 Jun 2025	81.83	80.92	82.15	78.79	0.74	0.91%
02 Jun 2025	81.09	81.68	81.90	79.03	-1.15	-1.40%
30 May 2025	82.24	83.46	83.72	81.19	-2.04	-2.42%
29 May 2025	84.28	85.63	85.90	83.54	-0.15	-0.18%
28 May 2025	84.43	82.37	85.06	82.00	1.94	2.35%
27 May 2025	82.49	81.15	82.81	80.29	2.12	2.64%
23 May 2025	80.37	78.64	80.53	78.55	-0.17	-0.21%
22 May 2025	80.54	79.10	80.67	78.89	1.17	1.47%
21 May 2025	79.37	83.70	84.47	79.30	-4.84	-5.75%
20 May 2025	84.21	82.91	84.95	82.00	1.26	1.52%
19 May 2025	82.95	81.82	83.18	81.49	-0.67	-0.80%
16 May 2025	83.62	81.00	84.04	80.31	2.72	3.36%
15 May 2025	80.90	80.02	81.06	79.34	2.69	3.44%
14 May 2025	78.21	80.30	81.64	77.50	-2.09	-2.60%
13 May 2025	80.30	81.49	82.44	80.15	-1.27	-1.56%
12 May 2025	81.57	79.28	83.09	78.06	5.81	7.67%
09 May 2025	75.76	79.50	79.78	75.24	-3.82	-4.80%
08 May 2025	79.58	76.85	80.86	76.16	3.23	4.23%
07 May 2025	76.35	75.58	76.61	73.86	1.82	2.44%
06 May 2025	74.53	77.21	77.56	74.50	-3.64	-4.66%
05 May 2025	78.17	77.40	79.00	77.08	0.29	0.37%
02 May 2025	77.88	78.00	79.22	77.02	1.37	1.79%
01 May 2025	76.51	77.90	78.03	75.41	-1.09	-1.40%
30 Apr 2025	77.60	76.96	77.77	75.82	0.50	0.65%
29 Apr 2025	77.10	76.61	77.63	75.89	-0.12	-0.16%
28 Apr 2025	77.22	77.85	78.65	76.03	-0.13	-0.17%
25 Apr 2025	77.35	76.69	77.45	75.62	-0.26	-0.34%
24 Apr 2025	77.61	76.75	78.11	75.53	1.36	1.78%
23 Apr 2025	76.25	76.84	79.37	75.34	1.90	2.56%
22 Apr 2025	74.35	73.11	74.88	72.72	2.35	3.26%
21 Apr 2025	72.00	71.03	72.11	69.83	0.80	1.12%
17 Apr 2025	71.20	71.17	72.22	70.39	-2.33	-3.17%
16 Apr 2025	73.53	74.60	75.67	72.41	-1.06	-1.42%
15 Apr 2025	74.59	75.06	76.12	74.07	-0.47	-0.63%
14 Apr 2025	75.06	76.00	76.16	74.14	0.28	0.37%
11 Apr 2025	74.78	72.10	75.03	70.87	3.52	4.94%
10 Apr 2025	71.26	74.50	75.05	69.29	-5.04	-6.61%
09 Apr 2025	76.30	69.72	77.24	68.70	6.00	8.53%
08 Apr 2025	70.30	75.76	75.76	69.38	-3.15	-4.29%
07 Apr 2025	73.45	70.61	75.83	69.55	-0.71	-0.96%
04 Apr 2025	74.16	75.40	75.43	70.64	-2.26	-2.96%
03 Apr 2025	76.42	79.51	79.97	76.26	-5.46	-6.67%
02 Apr 2025	81.88	78.27	82.76	77.99	3.49	4.45%
01 Apr 2025	78.39	79.50	80.27	77.74	-0.95	-1.20%
31 Mar 2025	79.34	79.41	79.95	77.54	-0.66	-0.83%
28 Mar 2025	80.00	81.86	82.35	79.30	-2.28	-2.77%
27 Mar 2025	82.28	82.60	83.09	81.58	-0.55	-0.66%
26 Mar 2025	82.83	86.98	87.62	82.77	-4.70	-5.37%
25 Mar 2025	87.53	89.23	89.78	87.01	-0.49	-0.56%
24 Mar 2025	88.02	88.52	89.95	87.49	0.36	0.41%
21 Mar 2025	87.66	83.74	87.86	83.50	2.87	3.38%
20 Mar 2025	84.79	85.36	87.01	83.55	-0.17	-0.20%
19 Mar 2025	84.96	85.00	86.06	83.53	-0.20	-0.23%
18 Mar 2025	85.16	85.58	85.60	84.05	-0.52	-0.61%
17 Mar 2025	85.68	85.98	86.68	84.50	0.08	0.09%
14 Mar 2025	85.60	84.70	86.11	83.76	1.55	1.84%
13 Mar 2025	84.05	83.50	84.81	82.74	-0.15	-0.18%
12 Mar 2025	84.20	84.63	85.83	81.51	-0.32	-0.38%
11 Mar 2025	84.52	88.50	92.90	83.09	-1.45	-1.69%
10 Mar 2025	85.97	86.17	89.00	85.00	-0.65	-0.75%
07 Mar 2025	86.62	84.61	87.62	83.39	1.97	2.33%
06 Mar 2025	84.65	84.52	87.80	84.46	-1.04	-1.21%
05 Mar 2025	85.69	85.00	86.82	84.09	0.80	0.94%
04 Mar 2025	84.89	80.74	85.77	80.18	0.69	0.82%
03 Mar 2025	84.20	88.70	88.82	83.79	-4.54	-5.12%
28 Feb 2025	88.74	87.77	90.26	87.50	-0.23	-0.26%
27 Feb 2025	88.97	93.48	93.67	88.75	-5.08	-5.40%
26 Feb 2025	94.05	95.62	96.88	93.21	-1.71	-1.79%
25 Feb 2025	95.76	93.48	95.93	91.92	1.80	1.92%
24 Feb 2025	93.96	94.05	95.54	92.20	-0.24	-0.25%
21 Feb 2025	94.20	97.91	98.70	93.50	-3.00	-3.09%
20 Feb 2025	97.20	102.86	105.67	95.23	-5.80	-5.63%
19 Feb 2025	103.00	100.20	103.12	99.95	1.91	1.89%
18 Feb 2025	101.09	100.00	103.04	99.33	0.85	0.85%
14 Feb 2025	100.24	102.17	103.69	99.96	-1.54	-1.51%
13 Feb 2025	101.78	103.03	104.35	101.10	-1.79	-1.73%
12 Feb 2025	103.57	99.61	103.80	99.35	2.89	2.87%
11 Feb 2025	100.68	103.70	105.68	100.42	-4.31	-4.11%
10 Feb 2025	104.99	105.69	106.10	101.91	-6.07	-5.47%
07 Feb 2025	111.06	111.30	115.16	108.81	-11.74	-9.56%
06 Feb 2025	122.80	125.49	126.39	121.64	-1.88	-1.51%
05 Feb 2025	124.68	125.00	128.01	124.25	0.48	0.39%
04 Feb 2025	124.20	125.17	129.24	122.22	-6.90	-5.26%
03 Feb 2025	131.10	129.18	132.41	128.51	-1.64	-1.24%
31 Jan 2025	132.74	132.94	135.68	131.88	-0.27	-0.20%
30 Jan 2025	133.01	132.00	136.82	132.00	1.29	0.98%
29 Jan 2025	131.72	133.00	133.20	129.40	-1.89	-1.41%
28 Jan 2025	133.61	137.89	139.40	133.09	-4.44	-3.22%
27 Jan 2025	138.05	135.53	138.21	134.84	1.83	1.34%
24 Jan 2025	136.22	134.70	137.34	133.93	1.46	1.08%
23 Jan 2025	134.76	139.05	139.35	131.38	-5.60	-3.99%
22 Jan 2025	140.36	139.50	145.67	138.76	-0.95	-0.67%
21 Jan 2025	141.31	137.96	141.86	137.60	4.64	3.40%
17 Jan 2025	136.67	139.38	140.33	136.49	-0.70	-0.51%
16 Jan 2025	137.37	135.81	138.00	131.75	1.18	0.87%
15 Jan 2025	136.19	139.01	140.60	132.18	-0.29	-0.21%
14 Jan 2025	136.48	145.25	153.06	136.19	-7.74	-5.37%
13 Jan 2025	144.22	137.00	144.59	136.49	7.53	5.51%
10 Jan 2025	136.69	136.13	137.18	133.98	-2.99	-2.14%
08 Jan 2025	139.68	138.54	139.70	136.94	0.60	0.43%
07 Jan 2025	139.08	139.82	142.50	138.11	0.43	0.31%
06 Jan 2025	138.65	136.08	140.00	136.08	2.64	1.94%
03 Jan 2025	136.01	131.69	137.29	130.80	5.08	3.88%
02 Jan 2025	130.93	134.00	134.34	130.20	-2.70	-2.02%
31 Dec 2024	133.63	134.01	135.41	133.13	0.06	0.04%
30 Dec 2024	133.57	133.23	134.77	131.85	-1.70	-1.26%
27 Dec 2024	135.27	134.36	136.13	133.79	0.31	0.23%
26 Dec 2024	134.96	133.99	135.69	133.50	-0.25	-0.18%
24 Dec 2024	135.21	134.90	136.10	134.45	0.22	0.16%
23 Dec 2024	134.99	135.40	136.99	133.31	-1.03	-0.76%
20 Dec 2024	136.02	133.45	137.69	133.08	2.02	1.51%
19 Dec 2024	134.00	134.06	135.24	130.31	-0.03	-0.02%
18 Dec 2024	134.03	143.18	143.42	133.20	-9.09	-6.35%
17 Dec 2024	143.12	144.40	145.78	140.61	-1.28	-0.89%
16 Dec 2024	144.40	144.50	148.51	142.95	0.53	0.37%
13 Dec 2024	143.87	146.43	146.47	140.29	-2.56	-1.75%
12 Dec 2024	146.43	145.65	148.42	144.92	-1.21	-0.82%
11 Dec 2024	147.64	146.01	148.60	140.67	-0.89	-0.60%
10 Dec 2024	148.53	148.35	151.75	147.54	1.00	0.68%
09 Dec 2024	147.53	140.57	149.94	140.52	6.44	4.56%
06 Dec 2024	141.09	140.02	142.27	139.66	1.18	0.84%
05 Dec 2024	139.91	142.21	144.00	139.34	-2.59	-1.82%
04 Dec 2024	142.50	140.79	142.68	138.88	1.90	1.35%
03 Dec 2024	140.60	144.45	144.77	139.32	-4.55	-3.13%
02 Dec 2024	145.15	142.91	145.37	140.55	1.00	0.69%
29 Nov 2024	144.15	144.05	145.26	141.51	-0.21	-0.15%
27 Nov 2024	144.36	144.11	146.30	143.25	1.41	0.99%
26 Nov 2024	142.95	143.08	143.42	140.56	-0.87	-0.60%
25 Nov 2024	143.82	141.56	145.21	140.78	3.68	2.63%
22 Nov 2024	140.14	137.77	141.40	136.05	3.15	2.30%
21 Nov 2024	136.99	131.35	137.19	130.11	5.31	4.03%
20 Nov 2024	131.68	133.99	134.28	129.72	-3.32	-2.46%
19 Nov 2024	135.00	130.11	135.06	129.15	4.26	3.26%
18 Nov 2024	130.74	135.00	135.53	129.71	-4.31	-3.19%
15 Nov 2024	135.05	140.35	140.35	133.42	-7.19	-5.05%
14 Nov 2024	142.24	145.57	145.63	141.86	-3.93	-2.69%
13 Nov 2024	146.17	147.70	148.15	145.22	-1.45	-0.98%
12 Nov 2024	147.62	151.31	151.70	146.07	-3.88	-2.56%
11 Nov 2024	151.50	151.26	152.64	149.60	0.41	0.27%
08 Nov 2024	151.09	154.29	154.43	149.05	-4.06	-2.62%
07 Nov 2024	155.15	152.46	155.99	152.41	3.32	2.19%
06 Nov 2024	151.83	156.14	156.51	147.87	-3.13	-2.02%
05 Nov 2024	154.96	148.13	156.66	147.10	1.47	0.96%
04 Nov 2024	153.49	149.76	155.37	149.22	3.73	2.49%
01 Nov 2024	149.76	144.70	149.95	143.99	5.62	3.90%
31 Oct 2024	144.14	145.70	146.10	142.91	-3.52	-2.38%
30 Oct 2024	147.66	144.94	148.90	144.94	1.66	1.14%
29 Oct 2024	146.00	143.70	146.69	142.98	1.97	1.37%
28 Oct 2024	144.03	143.21	145.00	142.83	2.08	1.47%
25 Oct 2024	141.95	141.78	143.31	140.70	0.56	0.40%
24 Oct 2024	141.39	144.17	144.17	140.87	-1.55	-1.08%
23 Oct 2024	142.94	142.63	144.87	141.38	-1.12	-0.78%
22 Oct 2024	144.06	143.35	144.47	142.30	-1.15	-0.79%
21 Oct 2024	145.21	144.66	145.83	143.49	-0.86	-0.59%
18 Oct 2024	146.07	143.52	146.27	142.90	2.55	1.78%
17 Oct 2024	143.52	146.83	147.69	142.70	-0.37	-0.26%
16 Oct 2024	143.89	147.88	148.61	143.76	-3.72	-2.52%
15 Oct 2024	147.61	148.74	151.40	145.58	-1.46	-0.98%
14 Oct 2024	149.07	146.00	150.80	145.10	3.53	2.43%
11 Oct 2024	145.54	143.74	145.94	142.06	1.78	1.24%
10 Oct 2024	143.76	139.04	146.00	137.71	3.76	2.69%
09 Oct 2024	140.00	139.67	143.32	134.14	0.34	0.24%
08 Oct 2024	139.66	140.66	142.79	139.34	-1.00	-0.71%
07 Oct 2024	140.66	140.75	141.41	138.16	-0.77	-0.54%
04 Oct 2024	141.43	138.73	141.88	136.11	5.07	3.72%
03 Oct 2024	136.36	138.21	139.13	134.83	-2.66	-1.91%
02 Oct 2024	139.02	127.86	139.40	127.01	10.04	7.78%
01 Oct 2024	128.98	130.18	130.37	125.06	-1.43	-1.10%
30 Sep 2024	130.41	130.12	131.14	128.03	0.29	0.22%
27 Sep 2024	130.12	133.50	134.51	129.93	-2.15	-1.63%
26 Sep 2024	132.27	128.04	132.37	127.74	6.12	4.85%
25 Sep 2024	126.15	128.58	129.43	125.93	-2.67	-2.07%
24 Sep 2024	128.82	130.49	132.12	128.70	-1.28	-0.98%
23 Sep 2024	130.10	131.15	131.38	128.38	-1.10	-0.84%
20 Sep 2024	131.20	133.64	133.64	130.36	-3.19	-2.37%
19 Sep 2024	134.39	134.92	136.19	133.81	3.42	2.61%
18 Sep 2024	130.97	130.19	134.94	129.69	0.76	0.58%
17 Sep 2024	130.21	130.18	131.55	128.55	0.69	0.53%
16 Sep 2024	129.52	129.80	131.03	127.50	0.34	0.26%
13 Sep 2024	129.18	126.31	129.71	126.31	2.93	2.32%
12 Sep 2024	126.25	124.26	126.28	120.51	1.42	1.14%
11 Sep 2024	124.83	123.19	125.86	122.47	0.70	0.56%
10 Sep 2024	124.13	122.76	124.78	121.73	1.59	1.30%
09 Sep 2024	122.54	125.00	126.67	121.32	-1.85	-1.49%
06 Sep 2024	124.39	129.87	130.80	123.87	-5.37	-4.14%
05 Sep 2024	129.76	128.39	130.84	128.03	1.17	0.91%
04 Sep 2024	128.59	128.06	130.75	127.36	-1.67	-1.28%
03 Sep 2024	130.26	131.30	133.67	129.77	-1.14	-0.87%
30 Aug 2024	131.40	133.84	134.09	130.41	-2.38	-1.78%
29 Aug 2024	133.78	133.01	135.21	131.76	2.08	1.58%
28 Aug 2024	131.70	132.71	133.41	129.95	0.80	0.61%
27 Aug 2024	130.90	129.78	131.15	128.44	0.48	0.37%
26 Aug 2024	130.42	131.68	132.72	130.15	-0.97	-0.74%
23 Aug 2024	131.39	131.51	132.62	129.50	2.06	1.59%
22 Aug 2024	129.33	133.93	135.13	129.18	-3.29	-2.48%
21 Aug 2024	132.62	132.55	133.29	129.90	0.11	0.08%
20 Aug 2024	132.51	137.10	137.18	132.37	-3.39	-2.49%
19 Aug 2024	135.90	130.88	136.30	130.04	5.59	4.29%
16 Aug 2024	130.31	130.00	132.65	128.12	1.51	1.17%
15 Aug 2024	128.80	123.56	129.33	123.56	6.52	5.33%
14 Aug 2024	122.28	122.13	126.57	122.00	2.56	2.14%
13 Aug 2024	119.72	124.16	128.50	113.21	-4.82	-3.87%
12 Aug 2024	124.54	123.15	125.50	120.50	0.98	0.79%
09 Aug 2024	123.56	126.59	126.66	123.30	-3.14	-2.48%
08 Aug 2024	126.70	120.85	126.89	120.16	5.60	4.62%
07 Aug 2024	121.10	119.81	129.62	118.37	4.74	4.07%
06 Aug 2024	116.36	115.47	118.77	114.01	0.89	0.77%
05 Aug 2024	115.47	111.45	118.29	108.81	-2.23	-1.89%
02 Aug 2024	117.70	120.29	120.56	114.71	-4.65	-3.80%
01 Aug 2024	122.35	123.00	126.00	120.88	-0.25	-0.20%
31 Jul 2024	122.60	123.56	125.58	121.81	0.10	0.08%
30 Jul 2024	122.50	122.03	123.41	121.10	0.94	0.77%
29 Jul 2024	121.56	120.66	122.57	119.24	1.13	0.94%
26 Jul 2024	120.43	118.56	123.87	117.76	3.13	2.67%
25 Jul 2024	117.30	116.34	121.62	115.95	1.01	0.87%
24 Jul 2024	116.29	114.62	118.54	113.91	0.69	0.60%
23 Jul 2024	115.60	118.80	119.19	115.31	-2.01	-1.71%
22 Jul 2024	117.61	116.21	118.15	114.36	3.12	2.73%
19 Jul 2024	114.49	115.43	116.21	113.32	-1.30	-1.12%
18 Jul 2024	115.79	119.93	121.51	115.77	-4.10	-3.42%
17 Jul 2024	119.89	124.23	125.89	119.87	-5.34	-4.26%
16 Jul 2024	125.23	117.00	126.29	116.99	8.67	7.44%
15 Jul 2024	116.56	116.11	117.64	114.52	0.47	0.40%
12 Jul 2024	116.09	118.46	119.94	115.42	-1.91	-1.62%
11 Jul 2024	118.00	116.70	119.48	114.50	4.83	4.27%
10 Jul 2024	113.17	111.40	113.83	108.05	6.49	6.08%
09 Jul 2024	106.68	107.81	107.94	104.62	-1.16	-1.08%
08 Jul 2024	107.84	109.33	110.23	107.76	-0.68	-0.63%
05 Jul 2024	108.52	105.56	109.05	105.00	3.24	3.08%
03 Jul 2024	105.28	105.44	106.72	104.17	-0.23	-0.22%
02 Jul 2024	105.51	106.19	107.56	105.48	0.01	0.01%
01 Jul 2024	105.50	104.19	108.43	103.57	1.12	1.07%
28 Jun 2024	104.38	106.79	107.34	103.52	-2.08	-1.95%
27 Jun 2024	106.46	105.50	107.28	104.61	0.78	0.74%
26 Jun 2024	105.68	109.24	109.24	105.61	-4.16	-3.79%
25 Jun 2024	109.84	108.24	112.49	106.26	2.60	2.42%

Data Source: Yahoo

Trading Information

Stock Price History

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

Stock Price Average

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

Share Statistics

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

Financials

Annualy

Quarterly

	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-12-31	2025-03-31
Amortization Cash Flow		75000000.0	179000000.0	197000000.0	130000000.0	98000000.0
Amortization Of Intangibles		75000000.0	179000000.0	197000000.0	130000000.0	98000000.0
Asset Impairment Charge		6000000.0	3923000000.0	927000000.0	1935000000.0	1903000000.0
Beginning Cash Position		1810000000.0	1232000000.0	2011000000.0	1048000000.0	1108000000.0
Capital Expenditure		-208000000.0	-286000000.0	-195000000.0	-128000000.0	-131000000.0
Cash Flow From Continuing Financing Activities		-51000000.0	1000000000.0	-1210000000.0	-570000000.0	-800000000.0
Cash Flow From Continuing Investing Activities		-1069000000.0	-591000000.0	-231000000.0	-178000000.0	-193000000.0
Cash Flow From Continuing Operating Activities		545000000.0	392000000.0	478000000.0	837000000.0	1000000000.0
Change In Account Payable		60000000.0	-38000000.0	-44000000.0	-4000000.0	18000000.0
Change In Accrued Expense		101000000.0	381000000.0	15000000.0	-440000000.0	-443000000.0
Change In Inventory		-58000000.0	-135000000.0	-20000000.0	19000000.0	25000000.0
Change In Other Current Assets		-27000000.0	19000000.0	5000000.0	-15000000.0	-10000000.0
Change In Other Current Liabilities		13000000.0	-19000000.0	-1000000.0	28000000.0	36000000.0
Change In Other Working Capital		-13000000.0	-8000000.0	-16000000.0	-32000000.0	-33000000.0
Change In Payable		60000000.0	-38000000.0	-44000000.0	-4000000.0	18000000.0
Change In Payables And Accrued Expense		161000000.0	343000000.0	-29000000.0	-444000000.0	-425000000.0
Change In Prepaid Assets		-64000000.0	16000000.0	11000000.0	-14000000.0	15000000.0
Change In Receivables		-164000000.0	-12000000.0	-40000000.0	-25000000.0	-69000000.0
Change In Working Capital		-152000000.0	204000000.0	-90000000.0	-483000000.0	-461000000.0
Changes In Account Receivables		-164000000.0	-12000000.0	-40000000.0	-25000000.0	-69000000.0
Changes In Cash		-575000000.0	801000000.0	-963000000.0	89000000.0	7000000.0
Common Stock Issuance		60000000.0	63000000.0	67000000.0	56000000.0	47000000.0
Common Stock Payments		0.0	0.0	0.0	-116000000.0	-316000000.0
Deferred Income Tax		-76000000.0	-23000000.0	-33000000.0	-112000000.0	-72000000.0
Deferred Tax		-76000000.0	-23000000.0	-33000000.0	-112000000.0	-72000000.0
Depreciation		176000000.0	215000000.0	235000000.0	224000000.0	217000000.0
Depreciation Amortization Depletion		251000000.0	394000000.0	432000000.0	354000000.0	315000000.0
Depreciation And Amortization		251000000.0	394000000.0	432000000.0	354000000.0	315000000.0
Earnings Losses From Equity Investments	0.0	-899000000.0	0.0	0.0
Effect Of Exchange Rate Changes		-3000000.0	-22000000.0	0.0	-10000000.0	-2000000.0
End Cash Position		1232000000.0	2011000000.0	1048000000.0	1127000000.0	1115000000.0
Financing Cash Flow		-51000000.0	1000000000.0	-1210000000.0	-570000000.0	-800000000.0
Free Cash Flow		337000000.0	106000000.0	283000000.0	709000000.0	869000000.0
Gain Loss On Investment Securities		-44000000.0	122000000.0	40000000.0	312000000.0	285000000.0
Gain Loss On Sale Of Business	0.0	0.0
Income Tax Paid Supplemental Data		233000000.0	122000000.0	65000000.0	105000000.0
Interest Paid Supplemental Data		9000000.0	17000000.0	73000000.0	83000000.0
Investing Cash Flow		-1069000000.0	-591000000.0	-231000000.0	-178000000.0	-193000000.0
Issuance Of Capital Stock		60000000.0	63000000.0	67000000.0	56000000.0	47000000.0
Issuance Of Debt		988000000.0	991000000.0	0.0	1241000000.0
Long Term Debt Issuance		988000000.0	991000000.0	0.0	1241000000.0
Long Term Debt Payments		-517000000.0	0.0	-1236000000.0	-750000000.0
Net Business Purchase And Sale		-2444000000.0	-265000000.0	-30000000.0	2000000.0
Net Common Stock Issuance		60000000.0	63000000.0	67000000.0	-60000000.0	-269000000.0
Net Income From Continuing Operations		762000000.0	-4404000000.0	-1161000000.0	-1223000000.0	-966000000.0
Net Intangibles Purchase And Sale		0.0	-180000000.0	-1000000.0
Net Investment Purchase And Sale		1583000000.0	-40000000.0	-6000000.0	-52000000.0	-64000000.0
Net Issuance Payments Of Debt		471000000.0	991000000.0	-1236000000.0	491000000.0
Net Long Term Debt Issuance		471000000.0	991000000.0	-1236000000.0	491000000.0
Net Other Financing Charges		-582000000.0	-54000000.0	-41000000.0	-1001000000.0	-1022000000.0
Net Other Investing Changes	-132000000.0
Net PPEPurchase And Sale		-208000000.0	-286000000.0	-195000000.0	-128000000.0	-124000000.0
Operating Cash Flow		545000000.0	392000000.0	478000000.0	837000000.0	1000000000.0
Operating Gains Losses		-943000000.0	122000000.0	40000000.0	312000000.0	285000000.0
Other Non Cash Items		-57000000.0	-190000000.0	-17000000.0	-316000000.0	-351000000.0
Purchase Of Business		-2444000000.0	-265000000.0	-30000000.0	-81000000.0
Purchase Of Intangibles		0.0	-180000000.0	-1000000.0
Purchase Of Investment		-77000000.0	-40000000.0	-6000000.0	-52000000.0	-64000000.0
Purchase Of PPE		-208000000.0	-286000000.0	-195000000.0	-128000000.0	-124000000.0
Repayment Of Debt		-517000000.0	0.0	-1236000000.0	-750000000.0
Repurchase Of Capital Stock		0.0	0.0	0.0	-116000000.0	-316000000.0
Sale Of Business		0.0	0.0	0.0	83000000.0
Sale Of Investment	1791000000.0	1660000000.0	0.0	0.0
Stock Based Compensation		754000000.0	366000000.0	380000000.0	370000000.0	347000000.0
Unrealized Gain Loss On Investment Securities	-270000000.0	0.0	1000000.0	22000000.0

Holidays

Historical Data

- CAGR 5.92%

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