- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 20.02%

- CAGR 19.14%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1993				-0.87% 2.29	5.68% 2.42	11.98% 2.71	-11.44% 2.4	8.33% 2.6	13.08% 2.94	-4.08% 2.82	14.54% 3.23	9.91% 3.55		2.29
1994	9.58% 3.89	-3.60% 3.75	-19.20% 3.03	-0.99% 3	-3.33% 2.9	-4.48% 2.77	8.30% 3	18.67% 3.56	2.53% 3.65	61.10% 5.88	-1.19% 5.81	-4.30% 5.56	56.62%	2.73
1995	-1.08% 5.5	0.36% 5.52	17.75% 6.5	-13.08% 5.65	-6.73% 5.27	20.11% 6.33	13.59% 7.19	-0.14% 7.18	9.05% 7.83	53.26% 12	16.67% 14	-7.14% 13	133.81%	3.25
1996	-21.00% 10.27	8.28% 11.12	-32.55% 7.5	15.60% 8.67	0.00% 8.67	-9.11% 7.88	-26.02% 5.83	4.29% 6.08	-13.65% 5.25	-14.29% 4.5	32.44% 5.96	-11.91% 5.25	-59.62%	3.87
1997	-7.05% 4.88	-22.75% 3.77	2.92% 3.88	-4.90% 3.69	22.49% 4.52	-15.49% 3.82	9.95% 4.2	3.57% 4.35	22.53% 5.33	2.06% 5.44	-7.54% 5.03	36.78% 6.88	31.05%	4.61
1998	-9.45% 6.23	24.40% 7.75	4.00% 8.06	9.93% 8.86	-10.84% 7.9	29.24% 10.21	-18.81% 8.29	-31.24% 5.7	36.14% 7.76	8.51% 8.42	14.61% 9.65	25.18% 12.08	75.58%	5.49
1999	25.58% 15.17	8.70% 16.49	2.85% 16.96	-15.39% 14.35	-5.51% 13.56	10.77% 15.02	-9.19% 13.64	9.46% 14.93	-2.14% 14.61	-0.34% 14.56	71.70% 25	19.88% 29.97	148.10%	6.54
2000	0.63% 30.16	-12.96% 26.25	3.58% 27.19	-33.91% 17.97	0.83% 18.12	14.18% 20.69	-17.83% 17	76.12% 29.94	-4.81% 28.5	7.79% 30.72	-25.85% 22.78	-13.43% 19.72	-34.20%	7.79
2001	0.15% 19.75	4.10% 20.56	-32.49% 13.88	15.42% 16.02	0.06% 16.03	24.77% 20	-14.05% 17.19	9.89% 18.89	-5.24% 17.9	12.35% 20.11	9.15% 21.95	-2.55% 21.39	8.47%	9.28
2002	-8.27% 19.62	-3.47% 18.94	1.27% 19.18	2.14% 19.59	11.59% 21.86	13.72% 24.86	-11.54% 21.99	1.50% 22.32	1.97% 22.76	14.06% 25.96	3.89% 26.97	-13.01% 23.46	9.68%	11.06
2003	-6.01% 22.05	7.76% 23.76	-21.72% 18.6	4.35% 19.41	18.29% 22.96	-2.87% 22.3	-3.27% 21.57	5.47% 22.75	6.02% 24.12	3.86% 25.05	0.36% 25.14	5.13% 26.43	12.66%	13.18
2004	-4.73% 25.18	-11.80% 22.21	0.50% 22.32	-4.79% 21.25	-7.62% 19.63	-1.73% 19.29	-2.95% 18.72	12.98% 21.15	7.33% 22.7	-0.09% 22.68	-7.76% 20.92	5.16% 22	-16.76%	15.70
2005	-11.36% 19.5	9.74% 21.4	2.29% 21.89	-7.95% 20.15	7.39% 21.64	4.25% 22.56	6.38% 24	-4.50% 22.92	-2.23% 22.41	2.50% 22.97	16.59% 26.78	-0.49% 26.65	21.14%	18.70
2006	-1.80% 26.17	-7.11% 24.31	9.38% 26.59	1.84% 27.08	2.10% 27.65	9.48% 30.27	1.98% 30.87	-1.98% 30.26	6.05% 32.09	10.00% 35.3	-10.71% 31.52	-3.20% 30.51	14.48%	22.28
2007	3.08% 31.45	-6.17% 29.51	-7.29% 27.36	3.98% 28.45	7.21% 30.5	-1.38% 30.08	-4.79% 28.64	-4.64% 27.31	10.95% 30.3	6.17% 32.17	-8.86% 29.32	7.81% 31.61	3.61%	26.54
2008	-2.91% 30.69	-13.46% 26.56	1.69% 27.01	-0.15% 26.97	7.38% 28.96	-4.80% 27.57	-0.87% 27.33	10.03% 30.07	5.12% 31.61	-20.72% 25.06	-11.57% 22.16	7.36% 23.79	-24.74%	31.62
2009	-4.79% 22.65	0.62% 22.79	18.47% 27	-14.33% 23.13	17.68% 27.22	3.56% 28.19	5.36% 29.7	-6.50% 27.77	2.63% 28.5	2.00% 29.07	0.48% 29.21	5.20% 30.73	29.17%	37.67
2010	-3.64% 29.61	9.29% 32.36	6.06% 34.32	5.45% 36.19	-1.24% 35.74	-2.71% 34.77	14.32% 39.75	7.52% 42.74	2.50% 43.81	9.52% 47.98	-6.44% 44.89	9.82% 49.3	60.43%	44.88
2011	-4.81% 46.93	12.04% 52.58	1.01% 53.11	4.61% 55.56	-2.86% 53.97	-3.91% 51.86	-9.95% 46.7	5.63% 49.33	-3.83% 47.44	13.13% 53.67	-0.80% 53.24	-1.22% 52.59	6.67%	53.47
2012	7.32% 56.44	2.48% 57.84	4.01% 60.16	-3.64% 57.97	-3.00% 56.23	5.55% 59.35	-2.24% 58.02	0.90% 58.54	0.58% 58.88	0.93% 59.43	0.81% 59.91	-0.72% 59.48	13.10%	63.70
2013	4.88% 62.38	3.35% 64.47	1.85% 65.66	-9.17% 59.64	-2.01% 58.44	4.45% 61.04	4.72% 63.92	-0.61% 63.53	4.38% 66.31	7.69% 71.41	3.95% 74.23	2.82% 76.32	28.31%	75.89
2014	-4.02% 73.25	6.69% 78.15	-0.54% 77.73	-2.55% 75.75	4.67% 79.29	1.56% 80.53	1.79% 81.97	1.48% 83.18	5.37% 87.65	0.41% 88.01	6.66% 93.87	-1.79% 92.19	20.79%	90.42
2015	-5.82% 86.82	12.45% 97.63	-0.69% 96.96	3.48% 100.33	3.81% 104.15	-3.25% 100.77	4.96% 105.77	-18.93% 85.75	3.50% 88.75	9.78% 97.43	2.84% 100.2	-3.69% 96.5	4.68%	107.73
2016	-1.03% 95.51	1.18% 96.64	7.63% 104.01	-3.00% 100.89	5.72% 106.66	4.64% 111.61	-0.56% 110.99	0.41% 111.45	-1.29% 110.01	-1.15% 108.74	4.54% 113.68	0.82% 114.61	18.77%	128.35
2017	3.46% 118.58	5.79% 125.44	-7.53% 115.99	7.95% 125.21	12.32% 140.64	-5.57% 132.81	3.31% 137.21	3.09% 141.45	0.49% 142.14	6.25% 151.02	4.11% 157.22	0.36% 157.78	37.67%	152.92
2018	6.41% 167.9	-0.62% 166.86	3.89% 173.35	6.60% 184.79	9.10% 201.6	1.34% 204.31	-0.03% 204.24	7.46% 219.47	3.61% 227.4	-7.21% 211	1.67% 214.53	-8.24% 196.85	24.76%	182.19
2019	9.64% 215.82	14.51% 247.13	5.78% 261.41	-3.96% 251.06	-2.47% 244.85	6.73% 261.33	6.11% 277.31	3.98% 288.36	-7.77% 265.94	-3.17% 257.5	0.54% 258.89	1.17% 261.93	33.06%	217.06
2020	7.04% 280.38	-5.18% 265.85	-13.49% 230	17.31% 269.81	7.60% 290.32	2.02% 296.19	3.44% 306.37	12.74% 345.39	-5.55% 326.21	-3.53% 314.68	11.87% 352.02	7.91% 379.85	45.02%	258.61
2021	-4.90% 361.23	8.00% 390.14	-1.81% 383.06	7.60% 412.16	6.53% 439.09	11.63% 490.17	8.12% 529.97	6.82% 566.11	-4.70% 539.51	16.03% 625.99	4.20% 652.3	-1.39% 643.22	69.34%	308.11
2022	-13.68% 555.23	-14.56% 474.37	1.36% 480.84	-12.91% 418.75	-1.02% 414.46	-7.00% 385.44	18.35% 456.17	-5.35% 431.78	-10.30% 387.32	10.37% 427.5	-4.66% 407.59	-4.51% 389.22	-39.49%	367.08
2023	8.59% 422.67	-3.66% 407.18	9.49% 445.83	-0.42% 443.95	-5.59% 419.12	9.32% 458.19	11.68% 511.7	5.88% 541.81	-5.70% 510.94	-3.13% 494.95	15.46% 571.46	9.37% 625.03	60.59%	437.34
2024	1.01% 631.33	5.00% 662.89	-1.94% 650	-3.75% 625.62	-7.86% 576.44	14.01% 657.21	-1.50% 647.35	-2.64% 630.26	-1.47% 621	-1.72% 610.3	5.15% 641.73	-2.06% 628.5	0.56%	521.05
2025	-4.29% 601.51	2.05% 613.84	0.02% 613.99	-0.03% 613.78									-2.34%	620.78

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	1.04	10 Jan 2025
Cash Dividend	1.04	10 Oct 2024
Cash Dividend	0.90	10 Jul 2024
Cash Dividend	0.90	09 Apr 2024
Cash Dividend	0.90	09 Jan 2024
Cash Dividend	0.90	05 Oct 2023
Cash Dividend	0.78	07 Jul 2023
Cash Dividend	0.78	06 Apr 2023
Cash Dividend	0.78	09 Jan 2023
Cash Dividend	0.78	06 Oct 2022
Cash Dividend	0.68	08 Jul 2022
Cash Dividend	0.68	08 Apr 2022
Cash Dividend	0.68	07 Jan 2022
Cash Dividend	0.68	07 Oct 2021
Cash Dividend	0.59	09 Jul 2021
Cash Dividend	0.59	09 Apr 2021
Cash Dividend	0.59	08 Jan 2021
Cash Dividend	0.59	08 Oct 2020
Cash Dividend	0.53	09 Jul 2020
Cash Dividend	0.53	09 Apr 2020
Cash Dividend	0.53	09 Jan 2020
Cash Dividend	0.53	09 Oct 2019
Cash Dividend	0.47	09 Jul 2019
Cash Dividend	0.47	09 Apr 2019
Cash Dividend	0.47	09 Jan 2019
Cash Dividend	0.47	09 Oct 2018
Cash Dividend	0.39	09 Jul 2018
Cash Dividend	0.39	09 Apr 2018
Cash Dividend	0.39	09 Jan 2018
Cash Dividend	0.39	06 Oct 2017
Cash Dividend	0.34	06 Jul 2017
Cash Dividend	0.34	06 Apr 2017
Cash Dividend	0.34	06 Jan 2017
Cash Dividend	0.34	05 Oct 2016
Cash Dividend	0.30	08 Jul 2016
Cash Dividend	0.30	07 Apr 2016
Cash Dividend	0.30	07 Jan 2016
Cash Dividend	0.30	07 Oct 2015
Cash Dividend	0.25	08 Jul 2015
Cash Dividend	0.25	08 Apr 2015
Cash Dividend	0.25	07 Jan 2015
Cash Dividend	0.25	08 Oct 2014
Cash Dividend	0.19	08 Jul 2014
Cash Dividend	0.19	08 Apr 2014
Cash Dividend	0.19	08 Jan 2014
Cash Dividend	0.19	08 Oct 2013
Cash Dividend	0.17	08 Jul 2013
Cash Dividend	0.17	08 Apr 2013
Cash Dividend	0.17	08 Jan 2013
Cash Dividend	0.17	05 Oct 2012
Cash Dividend	0.15	06 Jul 2012
Cash Dividend	0.15	05 Apr 2012
Cash Dividend	0.15	06 Jan 2012
Cash Dividend	0.15	05 Oct 2011

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	2:1	07 Jul 2006
Split	3:1	01 Oct 1999
Split	2:1	22 Aug 1995

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
02 Apr 2025	613.78	612.22	616.97	606.15	-0.21	-0.03%
31 Mar 2025	613.99	600.34	618.00	593.73	15.07	2.52%
28 Mar 2025	598.92	611.57	613.79	595.55	-16.38	-2.66%
27 Mar 2025	615.30	615.49	620.61	612.31	0.44	0.07%
26 Mar 2025	614.86	618.78	620.27	613.07	-3.86	-0.62%
25 Mar 2025	618.72	611.52	620.93	605.22	5.63	0.92%
24 Mar 2025	613.09	610.00	614.29	605.29	9.05	1.50%
21 Mar 2025	604.04	592.99	605.25	590.02	3.62	0.60%
20 Mar 2025	600.42	599.11	605.58	596.09	-2.69	-0.45%
19 Mar 2025	603.11	605.78	609.04	597.51	4.08	0.68%
18 Mar 2025	599.03	598.90	601.56	591.80	-3.08	-0.51%
17 Mar 2025	602.11	595.42	605.33	591.92	3.31	0.55%
14 Mar 2025	598.80	589.22	601.54	586.83	17.48	3.01%
13 Mar 2025	581.32	586.08	586.18	563.72	-9.82	-1.66%
12 Mar 2025	591.14	589.01	597.27	585.59	4.43	0.76%
11 Mar 2025	586.71	579.78	595.11	577.38	6.93	1.20%
10 Mar 2025	579.78	603.89	606.35	575.44	-29.83	-4.89%
07 Mar 2025	609.61	605.86	614.63	594.53	3.24	0.53%
06 Mar 2025	606.37	613.02	619.85	602.12	-11.14	-1.80%
05 Mar 2025	617.51	608.92	618.40	601.21	19.44	3.25%
04 Mar 2025	598.07	604.28	608.90	587.28	-3.02	-0.50%
03 Mar 2025	601.09	617.86	620.81	599.40	-12.75	-2.08%
28 Feb 2025	613.84	600.92	614.85	598.37	13.42	2.24%
27 Feb 2025	600.42	625.00	627.99	599.63	-25.09	-4.01%
26 Feb 2025	625.51	635.50	638.99	615.44	69.88	12.58%
25 Feb 2025	555.63	567.31	571.42	553.24	-11.61	-2.05%
24 Feb 2025	567.24	565.96	572.75	563.30	1.77	0.31%
21 Feb 2025	565.47	580.55	582.15	561.25	-13.61	-2.35%
20 Feb 2025	579.08	583.02	586.10	573.39	-3.11	-0.53%
19 Feb 2025	582.19	578.74	582.88	575.59	2.25	0.39%
18 Feb 2025	579.94	589.86	590.04	576.06	-7.44	-1.27%
14 Feb 2025	587.38	584.69	591.39	580.09	3.48	0.60%
13 Feb 2025	583.90	580.56	592.00	579.00	7.36	1.28%
12 Feb 2025	576.54	578.07	580.97	568.71	-9.34	-1.59%
11 Feb 2025	585.88	581.09	591.98	581.09	-0.96	-0.16%
10 Feb 2025	586.84	575.00	588.80	575.00	7.99	1.38%
07 Feb 2025	578.85	590.59	596.18	577.22	-11.35	-1.92%
06 Feb 2025	590.20	588.26	595.16	585.80	1.94	0.33%
05 Feb 2025	588.26	593.42	593.59	580.10	-3.46	-0.58%
04 Feb 2025	591.72	596.34	608.48	590.12	-9.04	-1.50%
03 Feb 2025	600.76	600.40	601.83	585.01	-0.75	-0.12%
31 Jan 2025	601.51	604.88	610.90	599.86	-3.09	-0.51%
30 Jan 2025	604.60	595.34	605.66	593.70	11.61	1.96%
29 Jan 2025	592.99	599.65	603.54	590.19	-7.67	-1.28%
28 Jan 2025	600.66	608.62	613.71	600.19	-5.96	-0.98%
27 Jan 2025	606.62	586.96	614.39	586.00	8.67	1.45%
24 Jan 2025	597.95	601.99	602.53	595.44	-0.35	-0.06%
23 Jan 2025	598.30	608.80	608.80	597.49	-13.38	-2.19%
22 Jan 2025	611.68	609.68	617.54	609.68	2.27	0.37%
21 Jan 2025	609.41	605.99	611.06	602.68	5.28	0.87%
17 Jan 2025	604.13	615.87	615.87	596.20	-3.14	-0.52%
16 Jan 2025	607.27	623.32	623.75	606.75	-14.18	-2.28%
15 Jan 2025	621.45	623.80	627.50	610.61	-2.35	-0.38%
14 Jan 2025	623.80	615.00	623.99	614.26	10.58	1.73%
13 Jan 2025	613.22	620.38	622.00	612.30	-10.21	-1.64%
10 Jan 2025	623.43	618.84	633.62	617.29	-2.62	-0.42%
08 Jan 2025	626.05	616.43	627.61	613.71	10.62	1.73%
07 Jan 2025	615.43	623.36	626.65	611.92	-9.73	-1.56%
06 Jan 2025	625.16	626.97	633.40	623.00	-5.07	-0.80%
03 Jan 2025	630.23	628.50	631.00	624.52	7.44	1.19%
02 Jan 2025	622.79	637.00	637.73	619.43	-5.71	-0.91%
31 Dec 2024	628.50	630.90	633.66	626.39	-1.80	-0.29%
30 Dec 2024	630.30	632.85	634.13	623.41	-8.27	-1.30%
27 Dec 2024	638.57	643.24	643.24	631.18	-7.62	-1.18%
26 Dec 2024	646.19	641.35	648.99	640.80	0.90	0.14%
24 Dec 2024	645.29	639.00	645.54	636.08	6.99	1.10%
23 Dec 2024	638.30	640.65	642.25	633.75	-5.09	-0.79%
20 Dec 2024	643.39	629.20	648.99	624.03	6.44	1.01%
19 Dec 2024	636.95	653.76	661.95	636.71	-12.86	-1.98%
18 Dec 2024	649.81	677.01	677.01	647.31	-27.96	-4.13%
17 Dec 2024	677.77	670.00	679.85	664.05	6.27	0.93%
16 Dec 2024	671.50	656.78	672.92	656.78	15.05	2.29%
13 Dec 2024	656.45	668.99	672.70	653.98	-15.80	-2.35%
12 Dec 2024	672.25	674.03	676.15	662.95	1.69	0.25%
11 Dec 2024	670.56	647.07	670.74	646.26	23.49	3.63%
10 Dec 2024	647.07	649.29	659.24	644.70	0.49	0.08%
09 Dec 2024	646.58	643.61	650.78	640.17	0.11	0.02%
06 Dec 2024	646.47	649.17	654.11	645.82	-2.23	-0.34%
05 Dec 2024	648.70	651.96	653.05	641.45	-5.94	-0.91%
04 Dec 2024	654.64	639.00	660.39	636.95	18.62	2.93%
03 Dec 2024	636.02	629.60	636.68	626.40	1.95	0.31%
02 Dec 2024	634.07	637.05	640.39	631.67	-7.66	-1.19%
29 Nov 2024	641.73	640.88	645.36	636.33	5.56	0.87%
27 Nov 2024	636.17	633.92	641.09	631.20	-2.66	-0.42%
26 Nov 2024	638.83	633.00	641.50	630.33	4.21	0.66%
25 Nov 2024	634.62	641.61	651.11	632.88	-5.50	-0.86%
22 Nov 2024	640.12	668.18	675.00	639.15	-38.58	-5.68%
21 Nov 2024	678.70	659.78	681.59	656.75	28.10	4.32%
20 Nov 2024	650.60	642.09	652.28	637.60	6.43	1.00%
19 Nov 2024	644.17	636.10	646.87	632.40	-34.64	-5.10%
18 Nov 2024	678.81	685.65	688.12	675.80	-9.06	-1.32%
15 Nov 2024	687.87	691.16	692.85	680.21	-12.89	-1.84%
14 Nov 2024	700.76	701.58	706.00	693.40	-5.49	-0.78%
13 Nov 2024	706.25	697.25	714.78	695.02	6.78	0.97%
12 Nov 2024	699.47	695.00	703.88	694.30	2.12	0.30%
11 Nov 2024	697.35	683.79	698.96	682.30	13.13	1.92%
08 Nov 2024	684.22	678.00	688.88	672.23	10.07	1.49%
07 Nov 2024	674.15	651.74	675.10	651.74	25.76	3.97%
06 Nov 2024	648.39	643.12	668.00	642.75	29.56	4.78%
05 Nov 2024	618.83	619.86	622.29	610.71	-0.18	-0.03%
04 Nov 2024	619.01	623.00	624.52	615.83	-2.73	-0.44%
01 Nov 2024	621.74	605.00	626.38	603.00	11.44	1.87%
31 Oct 2024	610.30	620.17	621.74	608.55	-10.81	-1.74%
30 Oct 2024	621.11	623.79	629.47	619.91	-2.59	-0.42%
29 Oct 2024	623.70	612.99	625.60	609.38	11.61	1.90%
28 Oct 2024	612.09	612.84	613.77	607.89	2.82	0.46%
25 Oct 2024	609.27	610.00	617.22	607.83	5.29	0.88%
24 Oct 2024	603.98	602.91	608.79	602.00	1.97	0.33%
23 Oct 2024	602.01	608.02	609.99	599.65	-7.58	-1.24%
22 Oct 2024	609.59	608.92	613.29	605.28	-4.34	-0.71%
21 Oct 2024	613.93	608.23	615.62	607.11	0.64	0.10%
18 Oct 2024	613.29	601.34	615.44	600.11	4.06	0.67%
17 Oct 2024	609.23	619.08	619.14	607.85	-0.16	-0.03%
16 Oct 2024	609.39	616.58	618.07	607.46	-8.50	-1.38%
15 Oct 2024	617.89	619.82	623.04	615.76	0.73	0.12%
14 Oct 2024	617.16	620.31	620.31	612.80	0.48	0.08%
11 Oct 2024	616.68	619.18	622.35	613.73	-2.62	-0.42%
10 Oct 2024	619.30	618.00	621.49	616.00	-2.31	-0.37%
09 Oct 2024	621.61	615.00	621.97	611.61	8.24	1.34%
08 Oct 2024	613.37	608.01	614.55	603.82	10.94	1.82%
07 Oct 2024	602.43	607.03	610.54	600.71	-8.24	-1.35%
04 Oct 2024	610.67	608.20	614.34	605.12	6.86	1.14%
03 Oct 2024	603.81	601.31	607.00	599.89	-3.47	-0.57%
02 Oct 2024	607.28	607.40	612.63	604.26	1.00	0.16%
01 Oct 2024	606.28	618.02	618.60	603.85	-14.72	-2.37%
30 Sep 2024	621.00	618.20	623.70	616.20	1.97	0.32%
27 Sep 2024	619.03	636.83	638.49	618.33	-17.80	-2.80%
26 Sep 2024	636.83	645.00	645.92	633.87	2.09	0.33%
25 Sep 2024	634.74	634.89	643.19	632.34	-3.46	-0.54%
24 Sep 2024	638.20	640.96	643.97	635.52	-3.77	-0.59%
23 Sep 2024	641.97	649.50	649.50	639.51	-3.02	-0.47%
20 Sep 2024	644.99	644.36	651.23	638.78	-9.25	-1.41%
19 Sep 2024	654.24	651.06	660.61	646.06	21.17	3.34%
18 Sep 2024	633.07	642.93	646.13	632.10	-11.75	-1.82%
17 Sep 2024	644.82	650.00	650.00	644.21	-1.43	-0.22%
16 Sep 2024	646.25	655.24	656.01	643.43	-9.06	-1.38%
13 Sep 2024	655.31	642.90	660.90	641.37	8.94	1.38%
12 Sep 2024	646.37	643.73	646.89	638.34	2.45	0.38%
11 Sep 2024	643.92	631.69	645.75	613.95	10.30	1.63%
10 Sep 2024	633.62	630.61	633.75	620.86	6.63	1.06%
09 Sep 2024	626.99	621.49	628.74	617.00	11.87	1.93%
06 Sep 2024	615.12	625.00	626.11	611.81	-6.36	-1.02%
05 Sep 2024	621.48	621.36	622.93	611.92	-1.62	-0.26%
04 Sep 2024	623.10	621.03	626.38	617.51	-1.71	-0.27%
03 Sep 2024	624.81	632.64	638.88	621.00	-5.45	-0.86%
30 Aug 2024	630.26	625.02	631.17	617.40	7.46	1.20%
29 Aug 2024	622.80	622.64	631.54	621.22	5.76	0.93%
28 Aug 2024	617.04	624.32	627.87	614.41	-9.28	-1.48%
27 Aug 2024	626.32	615.48	628.38	611.69	9.20	1.49%
26 Aug 2024	617.12	623.00	633.95	615.73	-2.73	-0.44%
23 Aug 2024	619.85	660.00	660.00	610.40	-45.44	-6.83%
22 Aug 2024	665.29	673.01	674.78	663.13	-5.20	-0.78%
21 Aug 2024	670.49	669.69	672.54	664.97	3.21	0.48%
20 Aug 2024	667.28	663.30	669.70	661.88	3.98	0.60%
19 Aug 2024	663.30	654.50	664.71	653.02	9.77	1.49%
16 Aug 2024	653.53	652.65	657.20	650.94	1.39	0.21%
15 Aug 2024	652.14	645.39	652.96	644.20	15.40	2.42%
14 Aug 2024	636.74	627.27	640.23	625.00	-9.09	-1.41%
13 Aug 2024	645.83	634.69	648.56	630.01	18.42	2.94%
12 Aug 2024	627.41	629.22	635.29	624.83	-2.79	-0.44%
09 Aug 2024	630.20	625.00	634.79	622.20	4.08	0.65%
08 Aug 2024	626.12	615.52	628.54	613.74	16.67	2.74%
07 Aug 2024	609.45	622.96	630.12	608.03	-2.84	-0.46%
06 Aug 2024	612.29	610.13	622.06	607.02	9.32	1.55%
05 Aug 2024	602.97	608.26	614.77	597.22	-20.95	-3.36%
02 Aug 2024	623.92	626.94	626.94	611.09	-13.90	-2.18%
01 Aug 2024	637.82	647.00	660.21	630.09	-9.53	-1.47%
31 Jul 2024	647.35	652.00	662.67	641.91	11.55	1.82%
30 Jul 2024	635.80	640.00	645.48	629.53	-0.56	-0.09%
29 Jul 2024	636.36	637.45	642.64	629.59	3.00	0.47%
26 Jul 2024	633.36	632.60	643.50	628.40	7.04	1.12%
25 Jul 2024	626.32	629.87	641.12	620.27	6.08	0.98%
24 Jul 2024	620.24	629.82	637.06	619.10	-16.86	-2.65%
23 Jul 2024	637.10	643.68	648.26	636.61	-7.42	-1.15%
22 Jul 2024	644.52	643.61	645.98	635.91	7.96	1.25%
19 Jul 2024	636.56	638.78	640.45	632.40	-0.91	-0.14%
18 Jul 2024	637.47	661.66	661.66	632.70	-21.44	-3.25%
17 Jul 2024	658.91	663.07	666.32	658.06	-7.24	-1.09%
16 Jul 2024	666.15	660.00	668.64	655.53	7.97	1.21%
15 Jul 2024	658.18	641.04	658.54	640.18	16.23	2.53%
12 Jul 2024	641.95	631.64	646.10	629.60	12.54	1.99%
11 Jul 2024	629.41	638.59	643.17	627.22	-3.43	-0.54%
10 Jul 2024	632.84	636.69	636.69	622.65	-17.58	-2.70%
09 Jul 2024	650.42	659.58	660.00	649.09	-9.16	-1.39%
08 Jul 2024	659.58	660.58	663.09	655.94	-9.17	-1.37%
05 Jul 2024	668.75	655.00	674.34	653.36	8.85	1.34%
03 Jul 2024	659.90	651.27	662.44	650.55	3.68	0.56%
02 Jul 2024	656.22	651.00	657.00	649.69	5.45	0.84%
01 Jul 2024	650.77	652.51	653.13	642.48	-6.44	-0.98%
28 Jun 2024	657.21	652.00	662.51	647.98	5.77	0.89%
27 Jun 2024	651.44	639.08	657.16	635.51	13.96	2.19%
26 Jun 2024	637.48	628.00	638.65	624.49	7.01	1.11%
25 Jun 2024	630.47	629.17	630.55	624.39	6.59	1.06%
24 Jun 2024	623.88	630.72	633.72	622.46	-8.27	-1.31%
21 Jun 2024	632.15	625.84	634.15	618.55	16.07	2.61%
20 Jun 2024	616.08	610.49	617.66	608.30	6.40	1.05%
18 Jun 2024	609.68	603.73	610.45	601.90	7.16	1.19%
17 Jun 2024	602.52	589.84	604.63	586.25	6.82	1.14%
14 Jun 2024	595.70	598.40	599.98	594.59	1.08	0.18%
13 Jun 2024	594.62	594.53	600.41	586.03	2.40	0.41%
12 Jun 2024	592.22	580.00	602.67	578.65	25.52	4.50%
11 Jun 2024	566.70	565.00	569.42	562.57	-0.54	-0.10%
10 Jun 2024	567.24	569.43	572.72	565.77	-6.66	-1.16%
07 Jun 2024	573.90	572.67	576.29	566.46	1.25	0.22%
06 Jun 2024	572.65	573.74	575.60	570.01	-1.62	-0.28%
05 Jun 2024	574.27	571.88	574.84	560.53	2.21	0.39%
04 Jun 2024	572.06	568.38	574.35	563.70	4.84	0.85%
03 Jun 2024	567.22	575.61	576.52	562.61	-9.22	-1.60%
31 May 2024	576.44	561.75	577.41	557.29	13.47	2.39%
30 May 2024	562.97	588.46	588.46	560.91	-35.31	-5.90%
29 May 2024	598.28	593.20	611.30	593.20	-1.74	-0.29%
28 May 2024	600.02	604.58	605.10	592.14	-6.97	-1.15%
24 May 2024	606.99	621.00	624.00	600.49	-55.27	-8.35%
23 May 2024	662.26	675.00	676.62	659.50	-8.01	-1.20%
22 May 2024	670.27	670.38	673.63	666.20	2.45	0.37%
21 May 2024	667.82	670.60	670.60	665.13	-2.33	-0.35%
20 May 2024	670.15	659.88	671.49	659.47	8.97	1.36%
17 May 2024	661.18	655.25	661.75	654.72	7.81	1.20%
16 May 2024	653.37	654.69	658.29	651.83	-1.76	-0.27%
15 May 2024	655.13	643.90	656.90	642.00	19.71	3.10%
14 May 2024	635.42	624.71	637.46	623.16	8.23	1.31%
13 May 2024	627.19	638.17	638.17	625.87	-5.12	-0.81%
10 May 2024	632.31	628.60	637.88	628.01	5.45	0.87%
09 May 2024	626.86	632.43	633.88	624.21	-5.57	-0.88%
08 May 2024	632.43	641.15	641.43	629.53	-8.72	-1.36%
07 May 2024	641.15	635.09	641.61	631.31	6.51	1.03%
06 May 2024	634.64	632.27	635.00	627.58	5.37	0.85%
03 May 2024	629.27	623.78	631.39	622.15	15.23	2.48%
02 May 2024	614.04	617.06	620.86	607.29	-1.16	-0.19%
01 May 2024	615.20	625.13	629.66	610.04	-10.42	-1.67%
30 Apr 2024	625.62	637.01	637.92	625.23	-12.77	-2.00%
29 Apr 2024	638.39	637.33	644.99	634.38	1.84	0.29%
26 Apr 2024	636.55	627.07	640.13	626.59	10.16	1.62%
25 Apr 2024	626.39	630.66	632.82	619.79	-9.10	-1.43%
24 Apr 2024	635.49	623.50	642.11	622.56	4.61	0.73%
23 Apr 2024	630.88	615.12	632.83	612.07	21.11	3.46%
22 Apr 2024	609.77	608.46	614.07	600.90	4.60	0.76%
19 Apr 2024	605.17	609.13	611.19	598.01	-3.21	-0.53%
18 Apr 2024	608.38	616.89	616.89	606.28	-4.83	-0.79%
17 Apr 2024	613.21	615.39	617.80	611.84	1.72	0.28%
16 Apr 2024	611.49	613.65	618.56	610.92	-0.63	-0.10%
15 Apr 2024	612.12	629.28	630.00	610.49	-8.99	-1.45%
12 Apr 2024	621.11	618.49	626.23	616.09	-6.60	-1.05%
11 Apr 2024	627.71	630.93	633.71	623.83	-0.65	-0.10%
10 Apr 2024	628.36	630.74	635.28	626.55	-15.73	-2.44%
09 Apr 2024	644.09	650.00	650.42	636.32	-1.19	-0.18%
08 Apr 2024	645.28	639.17	647.39	637.08	9.54	1.50%
05 Apr 2024	635.74	623.50	637.25	621.55	14.46	2.33%
04 Apr 2024	621.28	633.78	637.06	620.33	-1.72	-0.28%
03 Apr 2024	623.00	626.59	632.86	621.45	-3.59	-0.57%

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

	2020-07-31	2021-07-31	2022-07-31	2023-07-31	2024-07-31	2024-10-31
Amortization Cash Flow		197000000.0	559000000.0	646000000.0	630000000.0	629000000.0
Amortization Of Intangibles		197000000.0	559000000.0	646000000.0	630000000.0	629000000.0
Beginning Cash Position		6697000000.0	2819000000.0	2997000000.0	2852000000.0	3797000000.0
Capital Expenditure		-125000000.0	-229000000.0	-260000000.0	-250000000.0	-199000000.0
Capital Expenditure Reported		-72000000.0	-72000000.0	-50000000.0	-59000000.0
Cash Dividends Paid		-646000000.0	-774000000.0	-889000000.0	-1034000000.0	-1070000000.0
Cash Flow From Continuing Financing Activities		-3176000000.0	1732000000.0	-4269000000.0	-397000000.0	-485000000.0
Cash Flow From Continuing Investing Activities		-3965000000.0	-5421000000.0	-922000000.0	-227000000.0	-625000000.0
Cash Flow From Continuing Operating Activities		3250000000.0	3889000000.0	5046000000.0	4884000000.0	5343000000.0
Change In Account Payable		206000000.0	-95000000.0	-97000000.0	133000000.0	63000000.0
Change In Income Tax Payable		-8000000.0	6000000.0	690000000.0	-691000000.0	-114000000.0
Change In Other Current Liabilities		-36000000.0	62000000.0	-222000000.0	51000000.0	-1000000.0
Change In Other Working Capital		-48000000.0	-286000000.0	199000000.0	208000000.0	111000000.0
Change In Payable		198000000.0	-89000000.0	593000000.0	-558000000.0	-51000000.0
Change In Payables And Accrued Expense		198000000.0	-89000000.0	593000000.0	-558000000.0	-51000000.0
Change In Prepaid Assets		30000000.0	-121000000.0	-75000000.0	-30000000.0	-24000000.0
Change In Receivables		-155000000.0	-2000000.0	106000000.0	-100000000.0	-63000000.0
Change In Tax Payable		-8000000.0	6000000.0	690000000.0	-691000000.0	-114000000.0
Change In Working Capital		-11000000.0	-436000000.0	601000000.0	-429000000.0	-28000000.0
Changes In Account Receivables		-104000000.0	-31000000.0	42000000.0	-52000000.0	-54000000.0
Changes In Cash		-3891000000.0	200000000.0	-145000000.0	4260000000.0	4233000000.0
Common Stock Dividend Paid		-646000000.0	-774000000.0	-889000000.0	-1034000000.0	-1070000000.0
Common Stock Payments		-1005000000.0	-1861000000.0	-1967000000.0	-1988000000.0	-1961000000.0
Deferred Income Tax		-42000000.0	120000000.0	-628000000.0	-554000000.0	-519000000.0
Deferred Tax		-42000000.0	120000000.0	-628000000.0	-554000000.0	-519000000.0
Depreciation		166000000.0	187000000.0	160000000.0	159000000.0	170000000.0
Depreciation Amortization Depletion		363000000.0	746000000.0	806000000.0	789000000.0	799000000.0
Depreciation And Amortization		363000000.0	746000000.0	806000000.0	789000000.0	799000000.0
Effect Of Exchange Rate Changes		13000000.0	-22000000.0	0.0	-13000000.0	4000000.0
End Cash Position		2819000000.0	2997000000.0	2852000000.0	7099000000.0	8030000000.0
Financing Cash Flow		-3176000000.0	1732000000.0	-4269000000.0	-397000000.0	-485000000.0
Free Cash Flow		3125000000.0	3660000000.0	4786000000.0	4634000000.0	5144000000.0
Gain Loss On Sale Of PPE	0.0
Income Tax Paid Supplemental Data		578000000.0	303000000.0	484000000.0	1881000000.0
Interest Paid Supplemental Data		30000000.0	67000000.0	272000000.0	200000000.0
Investing Cash Flow		-3965000000.0	-5421000000.0	-922000000.0	-227000000.0	-625000000.0
Issuance Of Debt		0.0	4882000000.0	222000000.0	4236000000.0	365000000.0
Long Term Debt Issuance		0.0	4882000000.0	222000000.0	4236000000.0	365000000.0
Long Term Debt Payments		-338000000.0	0.0	-1032000000.0	-4325000000.0	-125000000.0
Net Business Purchase And Sale		-3064000000.0	-5682000000.0	-33000000.0	-83000000.0
Net Common Stock Issuance		-1005000000.0	-1861000000.0	-1967000000.0	-1988000000.0	-1961000000.0
Net Income From Continuing Operations		2062000000.0	2066000000.0	2384000000.0	2963000000.0	2919000000.0
Net Investment Purchase And Sale		-710000000.0	928000000.0	-326000000.0	656000000.0	447000000.0
Net Issuance Payments Of Debt		-1338000000.0	4882000000.0	-810000000.0	-89000000.0	240000000.0
Net Long Term Debt Issuance		-338000000.0	4882000000.0	-810000000.0	-89000000.0	240000000.0
Net Other Financing Charges		-383000000.0	-677000000.0	-831000000.0	2432000000.0	2020000000.0
Net Other Investing Changes		-66000000.0	-438000000.0	-303000000.0	-550000000.0	-790000000.0
Net PPEPurchase And Sale		-53000000.0	-157000000.0	-210000000.0	-191000000.0	-140000000.0
Net Short Term Debt Issuance	0.0	-1000000000.0	0.0	199000000.0
Operating Cash Flow		3250000000.0	3889000000.0	5046000000.0	4884000000.0	5343000000.0
Other Non Cash Items		125000000.0	85000000.0	171000000.0	175000000.0	216000000.0
Proceeds From Stock Option Exercised		196000000.0	162000000.0	228000000.0	282000000.0	286000000.0
Purchase Of Business		-3064000000.0	-5682000000.0	-33000000.0	-83000000.0
Purchase Of Investment		-1489000000.0	-830000000.0	-1015000000.0	-780000000.0	-994000000.0
Purchase Of PPE		-53000000.0	-157000000.0	-210000000.0	-191000000.0	-140000000.0
Repayment Of Debt		-1338000000.0	0.0	-1032000000.0	-4325000000.0	-125000000.0
Repurchase Of Capital Stock		-1005000000.0	-1861000000.0	-1967000000.0	-1988000000.0	-1961000000.0
Sale Of Investment		779000000.0	1758000000.0	689000000.0	1436000000.0	1441000000.0
Short Term Debt Issuance	1000000000.0	0.0	182000000.0	222000000.0
Short Term Debt Payments	0.0	-1000000000.0	0.0	-23000000.0
Stock Based Compensation		753000000.0	1308000000.0	1712000000.0	1940000000.0	1956000000.0

Holidays

Historical Data

- Last 30 Years Annual Avg 20.02%

- CAGR 19.14%

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