- Sensexindia.in

Historical Data

- CAGR 12.60%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1996			-4.14% 2.78	10.07% 3.06	11.76% 3.42	11.99% 3.83	10.70% 4.24	4.48% 4.43	21.67% 5.39	1.67% 5.48	2.01% 5.59	-1.25% 5.52		2.78
1997	-6.52% 5.16	-0.97% 5.11	-11.55% 4.52	-5.09% 4.29	18.65% 5.09	7.66% 5.48	7.48% 5.89	-2.38% 5.75	11.13% 6.39	9.86% 7.02	-1.14% 6.94	-5.33% 6.57	19.02%	3.13
1998	-0.61% 6.53	-4.90% 6.21	10.31% 6.85	11.97% 7.67	-1.17% 7.58	7.78% 8.17	-5.02% 7.76	-17.01% 6.44	27.64% 8.22	1.82% 8.37	-4.30% 8.01	23.35% 9.88	50.38%	3.52
1999	-10.22% 8.87	-5.41% 8.39	2.03% 8.56	-10.98% 7.62	-0.79% 7.56	3.70% 7.84	12.37% 8.81	-2.04% 8.63	7.53% 9.28	-11.42% 8.22	-1.95% 8.06	33.62% 10.77	9.01%	3.96
2000	-16.06% 9.04	-7.63% 8.35	11.74% 9.33	2.89% 9.6	4.17% 10	-7.20% 9.28	3.23% 9.58	-2.51% 9.34	8.46% 10.13	-8.59% 9.26	-1.84% 9.09	11.88% 10.17	-5.57%	4.46
2001	0.20% 10.19	4.81% 10.68	-1.78% 10.49	-5.62% 9.9	13.74% 11.26	9.06% 12.28	-2.69% 11.95	-2.26% 11.68	-2.83% 11.35	-5.81% 10.69	10.94% 11.86	1.10% 11.99	17.90%	5.02
2002	9.76% 13.16	-0.23% 13.13	-0.76% 13.03	-2.92% 12.65	0.63% 12.73	-0.47% 12.67	-3.55% 12.22	-6.55% 11.42	-10.16% 10.26	12.96% 11.59	17.26% 13.59	-0.22% 13.56	13.09%	5.65
2003	-3.91% 13.03	10.97% 14.46	8.64% 15.71	4.20% 16.37	-0.86% 16.23	-6.10% 15.24	-1.38% 15.03	1.13% 15.2	-2.96% 14.75	6.51% 15.71	-3.76% 15.12	7.41% 16.24	19.76%	6.36
2004	5.30% 17.1	7.72% 18.42	-0.49% 18.33	1.96% 18.69	-2.73% 18.18	9.02% 19.82	0.30% 19.88	-4.43% 19	9.79% 20.86	-2.40% 20.36	-8.84% 18.56	1.24% 18.79	15.70%	7.16
2005	-7.50% 17.38	-4.09% 16.67	6.60% 17.77	2.98% 18.3	-3.39% 17.68	8.09% 19.11	10.57% 21.13	0.57% 21.25	6.40% 22.61	6.28% 24.03	5.78% 25.42	2.32% 26.01	38.42%	8.06
2006	-1.27% 25.68	4.87% 26.93	-6.80% 25.1	-4.02% 24.09	-5.52% 22.76	1.19% 23.03	9.68% 25.26	0.00% 25.26	4.75% 26.46	0.98% 26.72	-0.60% 26.56	-4.10% 25.47	-2.08%	9.08
2007	1.53% 25.86	-0.58% 25.71	-6.07% 24.15	7.54% 25.97	-2.16% 25.41	-4.96% 24.15	2.53% 24.76	5.49% 26.12	7.85% 28.17	13.95% 32.1	5.05% 33.72	1.45% 34.21	34.31%	10.22
2008	-7.10% 31.78	-12.52% 27.8	-12.09% 24.44	3.89% 25.39	9.30% 27.75	-11.57% 24.54	9.21% 26.8	-0.30% 26.72	-15.57% 22.56	-0.53% 22.44	-10.52% 20.08	13.84% 22.86	-33.18%	11.51
2009	-17.28% 18.91	-9.20% 17.17	19.34% 20.49	28.50% 26.33	-4.37% 25.18	5.52% 26.57	1.62% 27	0.26% 27.07	-8.98% 24.64	-8.36% 22.58	-1.77% 22.18	-5.14% 21.04	-7.96%	12.96
2010	0.43% 21.13	13.20% 23.92	5.85% 25.32	-8.21% 23.24	-2.50% 22.66	-8.38% 20.76	5.39% 21.88	-14.35% 18.74	10.19% 20.65	-2.47% 20.14	1.94% 20.53	12.57% 23.11	9.84%	14.59
2011	-2.47% 22.54	6.61% 24.03	20.10% 28.86	2.01% 29.44	6.76% 31.43	0.25% 31.51	-7.24% 29.23	2.87% 30.07	-2.83% 29.22	-2.16% 28.59	-1.82% 28.07	1.43% 28.47	23.19%	16.43
2012	0.04% 28.48	0.77% 28.7	-7.25% 26.62	5.45% 28.07	-6.66% 26.2	16.26% 30.46	-2.27% 29.77	1.81% 30.31	3.99% 31.52	1.46% 31.98	-8.66% 29.21	-1.75% 28.7	0.81%	18.50
2013	10.17% 31.62	0.85% 31.89	5.24% 33.56	4.26% 34.99	-5.34% 33.12	-25.75% 24.59	4.47% 25.69	-7.20% 23.84	4.74% 24.97	-1.76% 24.53	5.95% 25.99	7.93% 28.05	-2.26%	20.83
2014	-12.98% 24.41	2.99% 25.14	1.35% 25.48	3.14% 26.28	9.51% 28.78	13.83% 32.76	-5.46% 30.97	7.36% 33.25	-1.80% 32.65	10.47% 36.07	5.38% 38.01	1.71% 38.66	37.83%	23.45
2015	3.05% 39.84	-7.76% 36.75	-0.73% 36.48	-5.46% 34.49	5.74% 36.47	-15.00% 31	-3.06% 30.05	-5.69% 28.34	9.46% 31.02	-1.23% 30.64	-9.33% 27.78	-2.77% 27.01	-30.13%	26.40
2016	1.96% 27.54	6.68% 29.38	15.42% 33.91	7.73% 36.53	0.57% 36.74	8.41% 39.83	3.46% 41.21	-6.79% 38.41	-2.29% 37.53	-10.13% 33.73	-2.16% 33	-1.58% 32.48	20.25%	29.73
2017	10.22% 35.8	1.54% 36.35	-1.87% 35.67	-2.55% 34.76	0.46% 34.92	-1.60% 34.36	6.02% 36.43	8.21% 39.42	-1.32% 38.9	2.83% 40	2.17% 40.87	-7.68% 37.73	16.16%	33.48
2018	-7.16% 35.03	-10.19% 31.46	4.45% 32.86	3.29% 33.94	-1.92% 33.29	5.17% 35.01	0.29% 35.11	2.82% 36.1	-4.38% 34.52	-11.33% 30.61	10.98% 33.97	-4.59% 32.41	-14.10%	37.70
2019	14.78% 37.2	-4.78% 35.42	0.11% 35.46	-8.40% 32.48	-5.63% 30.65	2.12% 31.3	-6.04% 29.41	8.30% 31.85	1.70% 32.39	1.27% 32.8	-2.07% 32.12	-0.78% 31.87	-1.67%	42.45
2020	-0.82% 31.61	-3.80% 30.41	-21.74% 23.8	1.60% 24.18	6.53% 25.76	1.32% 26.1	8.01% 28.19	6.74% 30.09	-10.97% 26.79	-2.72% 26.06	5.53% 27.5	7.20% 29.48	-7.50%	47.80
2021	14.21% 33.67	3.33% 34.79	6.38% 37.01	8.40% 40.12	8.52% 43.54	-2.80% 42.32	3.40% 43.76	9.12% 47.75	-9.01% 43.45	5.04% 45.64	-0.44% 45.44	15.16% 52.33	77.51%	53.82
2022	-12.25% 45.92	7.10% 49.18	12.67% 55.41	-3.03% 53.73	0.32% 53.9	-9.67% 48.69	-0.41% 48.49	8.50% 52.61	-16.42% 43.97	13.87% 50.07	8.51% 54.33	-8.25% 49.85	-4.74%	60.60
2023	9.49% 54.58	-3.35% 52.75	0.30% 52.91	4.40% 55.24	-3.29% 53.42	6.36% 56.82	8.06% 61.4	3.49% 63.54	-6.44% 59.45	-0.64% 59.07	8.60% 64.15	9.09% 69.98	40.38%	68.24
2024	-3.52% 67.52	16.47% 78.64	2.00% 80.21	-3.35% 77.52	4.09% 80.69	11.07% 89.62	14.44% 102.56	10.43% 113.26	4.92% 118.83	4.12% 123.73	-0.05% 123.67	-15.01% 105.11	50.20%	76.84
2025	-3.37% 101.57	-8.27% 93.17	-7.65% 86.04	0.98% 86.88									-17.34%	86.52

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	0.79	17 Mar 2025
Cash Dividend	0.65	17 Jun 2024
Cash Dividend	0.65	14 Mar 2024
Cash Dividend	0.65	14 Dec 2023
Cash Dividend	0.65	14 Sep 2023
Cash Dividend	0.62	14 Jun 2023
Cash Dividend	0.62	14 Mar 2023
Cash Dividend	0.62	14 Dec 2022
Cash Dividend	0.62	14 Sep 2022
Cash Dividend	0.62	14 Jun 2022
Cash Dividend	0.62	14 Mar 2022
Cash Dividend	0.62	14 Dec 2021
Cash Dividend	0.62	14 Sep 2021
Cash Dividend	0.62	14 Jun 2021
Cash Dividend	0.62	12 Mar 2021
Cash Dividend	0.62	14 Dec 2020
Cash Dividend	0.62	14 Sep 2020
Cash Dividend	0.62	12 Jun 2020
Cash Dividend	0.62	13 Mar 2020
Cash Dividend	0.62	13 Dec 2019
Cash Dividend	0.61	13 Sep 2019
Cash Dividend	0.61	14 Jun 2019
Cash Dividend	0.61	14 Mar 2019
Cash Dividend	0.61	14 Dec 2018
Cash Dividend	0.59	14 Sep 2018
Cash Dividend	0.59	14 Jun 2018
Cash Dividend	0.59	14 Mar 2018
Cash Dividend	0.59	14 Dec 2017
Cash Dividend	0.55	14 Sep 2017
Cash Dividend	0.55	13 Jun 2017
Cash Dividend	0.55	13 Mar 2017
Cash Dividend	0.55	13 Dec 2016
Cash Dividend	0.49	08 Sep 2016
Cash Dividend	0.49	02 Jun 2016
Cash Dividend	0.49	03 Mar 2016
Cash Dividend	0.49	27 Nov 2015
Cash Dividend	0.47	09 Sep 2015
Cash Dividend	0.47	10 Jun 2015
Cash Dividend	0.47	04 Mar 2015
Cash Dividend	0.47	03 Dec 2014
Cash Dividend	0.25	25 Nov 2014
Cash Dividend	0.67	26 Sep 2014
Cash Dividend	0.44	23 Sep 2014
Cash Dividend	0.25	23 Jun 2014
Cash Dividend	0.25	21 Mar 2014
Cash Dividend	0.25	24 Dec 2013
Cash Dividend	0.25	23 Sep 2013
Cash Dividend	0.25	21 Jun 2013
Cash Dividend	0.25	21 Mar 2013
Cash Dividend	0.25	21 Dec 2012
Cash Dividend	3.76	18 Oct 2012
Cash Dividend	0.25	21 Sep 2012
Cash Dividend	0.25	20 Jun 2012
Cash Dividend	0.23	21 Mar 2012
Cash Dividend	0.23	21 Dec 2011
Cash Dividend	0.23	21 Sep 2011
Cash Dividend	0.23	22 Jun 2011
Cash Dividend	0.17	23 Mar 2011
Cash Dividend	0.17	22 Dec 2010
Cash Dividend	0.06	24 Sep 2010
Cash Dividend	0.06	23 Jun 2010
Cash Dividend	0.06	23 Mar 2010

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	1082:1000	26 Sep 2014
Split	3:2	03 Jan 2007
Split	3:2	01 Jul 2004
Split	3:2	02 Jan 2002
Split	3:2	03 Aug 1998

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
02 Apr 2025	86.88	88.30	88.04	84.17	0.84	0.98%
31 Mar 2025	86.04	84.78	86.92	84.16	0.94	1.10%
28 Mar 2025	85.10	86.04	86.66	84.60	-0.41	-0.48%
27 Mar 2025	85.51	87.02	87.21	85.32	-1.52	-1.75%
26 Mar 2025	87.03	87.85	88.60	86.28	-0.84	-0.96%
25 Mar 2025	87.87	90.11	90.26	86.99	-2.22	-2.46%
24 Mar 2025	90.09	88.33	90.40	88.28	2.55	2.91%
21 Mar 2025	87.54	87.98	88.15	86.54	-0.89	-1.01%
20 Mar 2025	88.43	88.59	89.37	87.67	-0.18	-0.20%
19 Mar 2025	88.61	87.52	89.52	86.67	0.99	1.13%
18 Mar 2025	87.62	88.69	89.65	87.40	-1.53	-1.72%
17 Mar 2025	89.15	85.85	89.50	85.68	2.53	2.92%
14 Mar 2025	86.62	86.00	87.06	85.45	1.52	1.79%
13 Mar 2025	85.10	86.14	87.05	84.94	-1.35	-1.56%
12 Mar 2025	86.45	86.17	87.02	84.37	1.94	2.30%
11 Mar 2025	84.51	83.36	85.14	82.67	1.11	1.33%
10 Mar 2025	83.40	83.65	85.17	81.71	-0.98	-1.16%
07 Mar 2025	84.38	83.20	84.83	81.50	1.59	1.92%
06 Mar 2025	82.79	86.50	86.76	82.62	-5.52	-6.25%
05 Mar 2025	88.31	87.66	89.50	87.21	0.07	0.08%
04 Mar 2025	88.24	89.73	90.41	87.76	-1.97	-2.18%
03 Mar 2025	90.21	92.84	93.16	90.00	-2.96	-3.18%
28 Feb 2025	93.17	92.22	93.76	92.03	1.45	1.58%
27 Feb 2025	91.72	93.35	94.11	91.46	-1.36	-1.46%
26 Feb 2025	93.08	93.00	94.77	92.59	0.68	0.74%
25 Feb 2025	92.40	91.50	93.00	90.45	0.94	1.03%
24 Feb 2025	91.46	91.64	91.94	89.31	-0.32	-0.35%
21 Feb 2025	91.78	93.53	94.14	91.41	-1.72	-1.84%
20 Feb 2025	93.50	92.12	94.39	91.32	0.63	0.68%
19 Feb 2025	92.87	93.63	93.84	91.46	-1.34	-1.42%
18 Feb 2025	94.21	95.79	96.59	92.98	-1.20	-1.26%
14 Feb 2025	95.41	95.00	96.96	93.95	0.16	0.17%
13 Feb 2025	95.25	101.69	102.85	94.44	-7.48	-7.28%
12 Feb 2025	102.73	102.19	103.60	97.50	-3.48	-3.28%
11 Feb 2025	106.21	105.54	106.27	104.47	-0.01	-0.01%
10 Feb 2025	106.22	106.14	106.30	104.45	0.16	0.15%
07 Feb 2025	106.06	106.55	107.01	105.10	-0.14	-0.13%
06 Feb 2025	106.20	105.18	106.24	104.41	2.29	2.20%
05 Feb 2025	103.91	102.70	104.70	102.00	2.64	2.61%
04 Feb 2025	101.27	100.12	101.64	99.41	0.63	0.63%
03 Feb 2025	100.64	99.57	101.22	96.08	-0.93	-0.92%
31 Jan 2025	101.57	101.86	103.36	100.95	-0.43	-0.42%
30 Jan 2025	102.00	102.63	103.42	100.99	1.39	1.38%
29 Jan 2025	100.61	99.15	101.22	99.01	1.83	1.85%
28 Jan 2025	98.78	104.00	104.00	97.19	-5.21	-5.01%
27 Jan 2025	103.99	107.83	108.08	100.73	-7.06	-6.36%
24 Jan 2025	111.05	111.31	112.18	110.67	-0.26	-0.23%
23 Jan 2025	111.31	110.59	111.35	109.16	1.33	1.21%
22 Jan 2025	109.98	111.14	111.14	109.67	-0.93	-0.84%
21 Jan 2025	110.91	109.46	110.98	109.32	1.69	1.55%
17 Jan 2025	109.22	110.77	110.94	109.05	-1.03	-0.93%
16 Jan 2025	110.25	106.35	110.44	105.79	4.07	3.83%
15 Jan 2025	106.18	107.34	107.80	105.07	2.14	2.06%
14 Jan 2025	104.04	102.54	104.48	102.29	1.80	1.76%
13 Jan 2025	102.24	100.38	102.30	99.60	1.08	1.07%
10 Jan 2025	101.16	100.43	101.97	99.52	-1.69	-1.64%
08 Jan 2025	102.85	101.00	103.03	99.89	2.16	2.15%
07 Jan 2025	100.69	103.87	104.39	99.58	-2.74	-2.65%
06 Jan 2025	103.43	105.35	105.98	103.12	-2.27	-2.15%
03 Jan 2025	105.70	105.04	106.14	104.86	0.96	0.92%
02 Jan 2025	104.74	105.27	106.00	104.05	-0.37	-0.35%
31 Dec 2024	105.11	104.20	105.19	103.38	1.42	1.37%
30 Dec 2024	103.69	104.05	104.50	101.84	-1.03	-0.98%
27 Dec 2024	104.72	104.62	105.71	104.03	-1.01	-0.96%
26 Dec 2024	105.73	105.15	105.98	104.17	0.15	0.14%
24 Dec 2024	105.58	104.89	105.58	104.11	0.36	0.34%
23 Dec 2024	105.22	104.49	105.34	102.24	0.12	0.11%
20 Dec 2024	105.10	102.61	106.98	102.51	3.48	3.42%
19 Dec 2024	101.62	103.73	105.44	101.34	-1.59	-1.54%
18 Dec 2024	103.21	109.84	110.65	103.13	-6.88	-6.25%
17 Dec 2024	110.09	110.70	110.98	109.66	-1.20	-1.08%
16 Dec 2024	111.29	111.56	112.99	110.69	-0.61	-0.55%
13 Dec 2024	111.90	112.64	113.57	111.57	-1.02	-0.90%
12 Dec 2024	112.92	113.00	114.80	112.54	-0.17	-0.15%
11 Dec 2024	113.09	112.99	113.92	111.30	1.07	0.96%
10 Dec 2024	112.02	114.11	114.88	111.86	-2.32	-2.03%
09 Dec 2024	114.34	120.14	121.00	114.16	-5.82	-4.84%
06 Dec 2024	120.16	118.79	120.46	118.19	1.79	1.51%
05 Dec 2024	118.37	118.13	118.83	117.38	-0.49	-0.41%
04 Dec 2024	118.86	121.07	121.23	118.21	-1.30	-1.08%
03 Dec 2024	120.16	122.00	122.88	120.11	-1.43	-1.18%
02 Dec 2024	121.59	123.00	123.04	121.16	-2.08	-1.68%
29 Nov 2024	123.67	124.39	124.98	123.43	-0.57	-0.46%
27 Nov 2024	124.24	124.72	125.38	123.62	0.63	0.51%
26 Nov 2024	123.61	120.81	123.67	120.58	2.83	2.34%
25 Nov 2024	120.78	119.85	121.21	119.37	1.68	1.41%
22 Nov 2024	119.10	119.24	119.71	118.28	0.37	0.31%
21 Nov 2024	118.73	116.31	119.51	116.09	2.43	2.09%
20 Nov 2024	116.30	115.60	116.52	114.88	-0.21	-0.18%
19 Nov 2024	116.51	114.93	116.73	114.63	1.01	0.87%
18 Nov 2024	115.50	113.62	115.65	113.41	0.62	0.54%
15 Nov 2024	114.88	112.68	115.46	112.30	1.76	1.56%
14 Nov 2024	113.12	116.14	116.25	112.93	-2.86	-2.47%
13 Nov 2024	115.98	115.52	116.92	114.94	1.48	1.29%
12 Nov 2024	114.50	117.10	117.63	114.04	-2.94	-2.50%
11 Nov 2024	117.44	118.97	119.99	117.41	-2.27	-1.90%
08 Nov 2024	119.71	117.49	120.68	117.44	2.79	2.39%
07 Nov 2024	116.92	113.84	117.08	112.73	2.48	2.17%
06 Nov 2024	114.44	121.78	124.44	112.11	-11.29	-8.98%
05 Nov 2024	125.73	122.44	125.88	122.44	3.38	2.76%
04 Nov 2024	122.35	121.45	122.87	121.21	1.19	0.98%
01 Nov 2024	121.16	124.88	125.25	120.99	-2.57	-2.08%
31 Oct 2024	123.73	126.89	127.30	123.63	-3.91	-3.06%
30 Oct 2024	127.64	127.69	129.14	126.91	0.04	0.03%
29 Oct 2024	127.60	127.67	128.73	126.92	-0.54	-0.42%
28 Oct 2024	128.14	128.92	129.67	127.81	0.44	0.34%
25 Oct 2024	127.70	126.80	130.24	126.77	1.73	1.37%
24 Oct 2024	125.97	125.89	127.05	125.14	0.43	0.34%
23 Oct 2024	125.54	123.34	126.55	123.25	1.67	1.35%
22 Oct 2024	123.87	122.99	124.75	122.50	0.46	0.37%
21 Oct 2024	123.41	124.99	125.64	122.99	-2.35	-1.87%
18 Oct 2024	125.76	124.86	125.81	123.69	1.30	1.04%
17 Oct 2024	124.46	123.54	124.79	123.25	1.04	0.84%
16 Oct 2024	123.42	122.33	124.12	121.92	1.42	1.16%
15 Oct 2024	122.00	122.23	123.55	121.54	0.80	0.66%
14 Oct 2024	121.20	120.27	121.32	119.82	0.86	0.71%
11 Oct 2024	120.34	119.59	120.67	119.28	1.32	1.11%
10 Oct 2024	119.02	120.00	120.59	118.38	-1.47	-1.22%
09 Oct 2024	120.49	119.25	120.70	118.83	1.65	1.39%
08 Oct 2024	118.84	117.68	119.30	116.89	2.07	1.77%
07 Oct 2024	116.77	117.36	117.57	116.16	-1.51	-1.28%
04 Oct 2024	118.28	118.00	118.81	117.08	-0.15	-0.13%
03 Oct 2024	118.43	119.22	119.40	117.41	-0.97	-0.81%
02 Oct 2024	119.40	117.21	119.56	116.65	1.16	0.98%
01 Oct 2024	118.24	119.00	119.14	117.42	-0.59	-0.50%
30 Sep 2024	118.83	116.44	118.94	116.10	2.10	1.80%
27 Sep 2024	116.73	117.29	117.60	116.01	-0.58	-0.49%
26 Sep 2024	117.31	119.32	119.50	116.71	-2.01	-1.68%
25 Sep 2024	119.32	119.57	120.54	118.88	0.15	0.13%
24 Sep 2024	119.17	117.69	119.82	117.00	0.73	0.62%
23 Sep 2024	118.44	118.00	118.74	116.50	3.08	2.67%
20 Sep 2024	115.36	112.84	115.57	112.28	1.23	1.08%
19 Sep 2024	114.13	117.99	117.99	112.36	-2.32	-1.99%
18 Sep 2024	116.45	115.85	118.17	115.38	0.53	0.46%
17 Sep 2024	115.92	117.00	117.71	114.65	-2.27	-1.92%
16 Sep 2024	118.19	117.00	118.47	116.31	1.13	0.97%
13 Sep 2024	117.06	117.02	117.83	116.54	0.70	0.60%
12 Sep 2024	116.36	114.74	116.41	114.55	1.98	1.73%
11 Sep 2024	114.38	112.96	114.67	111.14	0.22	0.19%
10 Sep 2024	114.16	110.88	114.22	110.57	3.77	3.42%
09 Sep 2024	110.39	109.77	111.21	109.63	0.91	0.83%
06 Sep 2024	109.48	109.06	109.65	107.59	0.40	0.37%
05 Sep 2024	109.08	113.13	113.20	107.94	-3.79	-3.36%
04 Sep 2024	112.87	113.01	113.37	111.80	0.04	0.04%
03 Sep 2024	112.83	112.86	114.20	112.27	-0.43	-0.38%
30 Aug 2024	113.26	112.46	113.49	111.02	1.27	1.13%
29 Aug 2024	111.99	112.30	113.40	111.21	-0.31	-0.28%
28 Aug 2024	112.30	113.98	114.70	111.63	-2.54	-2.21%
27 Aug 2024	114.84	112.70	114.93	112.45	1.44	1.27%
26 Aug 2024	113.40	113.99	114.79	113.07	0.05	0.04%
23 Aug 2024	113.35	112.84	114.14	112.28	0.57	0.51%
22 Aug 2024	112.78	112.14	112.93	111.51	0.68	0.61%
21 Aug 2024	112.10	109.66	112.40	109.33	2.58	2.36%
20 Aug 2024	109.52	109.75	109.84	109.06	-0.12	-0.11%
19 Aug 2024	109.64	108.41	110.03	108.10	1.34	1.24%
16 Aug 2024	108.30	108.57	109.14	107.31	-0.28	-0.26%
15 Aug 2024	108.58	108.62	109.37	107.93	-0.11	-0.10%
14 Aug 2024	108.69	108.02	109.15	107.77	0.80	0.74%
13 Aug 2024	107.89	109.51	109.73	107.77	-0.78	-0.72%
12 Aug 2024	108.67	108.20	108.72	106.61	0.23	0.21%
09 Aug 2024	108.44	107.58	108.96	106.81	1.07	1.00%
08 Aug 2024	107.37	106.07	107.52	104.57	1.81	1.71%
07 Aug 2024	105.56	107.35	109.73	105.42	-0.89	-0.84%
06 Aug 2024	106.45	104.96	108.47	104.05	2.12	2.03%
05 Aug 2024	104.33	102.64	106.31	101.19	-2.36	-2.21%
02 Aug 2024	106.69	109.54	112.79	105.93	-2.85	-2.60%
01 Aug 2024	109.54	105.00	110.48	104.81	6.98	6.81%
31 Jul 2024	102.56	102.00	103.41	100.67	1.27	1.25%
30 Jul 2024	101.29	99.86	101.84	99.65	1.81	1.82%
29 Jul 2024	99.48	98.79	99.85	97.90	0.98	0.99%
26 Jul 2024	98.50	97.55	99.18	97.14	1.60	1.65%
25 Jul 2024	96.90	97.34	97.81	95.95	0.00	0.00%
24 Jul 2024	96.90	100.56	100.81	96.78	-4.04	-4.00%
23 Jul 2024	100.94	100.06	101.38	99.82	0.81	0.81%
22 Jul 2024	100.13	98.28	100.22	98.17	1.85	1.88%
19 Jul 2024	98.28	98.19	98.75	97.46	0.44	0.45%
18 Jul 2024	97.84	98.81	100.42	97.40	-1.38	-1.39%
17 Jul 2024	99.22	99.32	100.78	99.07	-0.76	-0.76%
16 Jul 2024	99.98	98.85	100.35	97.75	2.15	2.20%
15 Jul 2024	97.83	96.00	97.88	95.85	1.94	2.02%
12 Jul 2024	95.89	94.75	97.13	94.52	1.37	1.45%
11 Jul 2024	94.52	96.10	97.50	94.25	-0.63	-0.66%
10 Jul 2024	95.15	93.66	95.24	92.83	2.02	2.17%
09 Jul 2024	93.13	92.88	93.82	92.72	0.26	0.28%
08 Jul 2024	92.87	91.59	92.96	91.15	1.27	1.39%
05 Jul 2024	91.60	92.17	92.58	91.37	-0.18	-0.20%
03 Jul 2024	91.78	91.00	92.73	90.66	0.93	1.02%
02 Jul 2024	90.85	89.92	91.06	89.57	1.16	1.29%
01 Jul 2024	89.69	89.30	90.10	88.57	0.07	0.08%
28 Jun 2024	89.62	89.50	90.40	89.10	0.41	0.46%
27 Jun 2024	89.21	89.14	89.62	88.43	0.76	0.86%
26 Jun 2024	88.45	88.05	88.82	87.96	-0.09	-0.10%
25 Jun 2024	88.54	89.00	89.01	88.03	-0.55	-0.62%
24 Jun 2024	89.09	88.25	89.65	87.93	0.23	0.26%
21 Jun 2024	88.86	88.84	89.01	87.06	0.03	0.03%
20 Jun 2024	88.83	88.35	89.70	88.16	0.13	0.15%
18 Jun 2024	88.70	88.31	89.08	87.83	0.43	0.49%
17 Jun 2024	88.27	86.83	88.71	86.78	0.25	0.28%
14 Jun 2024	88.02	87.40	88.39	87.02	0.25	0.28%
13 Jun 2024	87.77	87.41	88.50	86.87	0.47	0.54%
12 Jun 2024	87.30	89.14	89.91	87.22	-0.03	-0.03%
11 Jun 2024	87.33	86.86	87.74	86.24	0.23	0.26%
10 Jun 2024	87.10	85.04	87.33	84.78	1.63	1.91%
07 Jun 2024	85.47	83.74	85.63	83.58	0.63	0.74%
06 Jun 2024	84.84	82.83	84.95	82.36	2.50	3.04%
05 Jun 2024	82.34	81.33	82.48	80.71	1.19	1.47%
04 Jun 2024	81.15	80.38	81.25	80.26	0.42	0.52%
03 Jun 2024	80.73	81.03	81.25	79.15	0.04	0.05%
31 May 2024	80.69	80.01	80.82	79.37	1.05	1.32%
30 May 2024	79.64	78.76	80.29	78.57	1.26	1.61%
29 May 2024	78.38	78.67	78.93	78.06	-1.12	-1.41%
28 May 2024	79.50	80.96	81.08	79.42	-0.73	-0.91%
24 May 2024	80.23	79.57	80.42	79.32	0.95	1.20%
23 May 2024	79.28	81.15	81.15	79.14	-1.68	-2.08%
22 May 2024	80.96	82.69	82.69	80.40	-1.89	-2.28%
21 May 2024	82.85	81.81	82.94	81.38	0.75	0.91%
20 May 2024	82.10	81.91	82.34	81.54	0.31	0.38%
17 May 2024	81.79	82.48	82.48	81.28	-0.21	-0.26%
16 May 2024	82.00	82.22	83.00	82.00	-0.34	-0.41%
15 May 2024	82.34	81.54	82.49	81.28	1.81	2.25%
14 May 2024	80.53	78.56	80.76	78.56	2.14	2.73%
13 May 2024	78.39	80.28	80.30	78.35	-1.38	-1.73%
10 May 2024	79.77	79.70	80.17	79.48	0.18	0.23%
09 May 2024	79.59	78.37	79.61	77.94	1.55	1.99%
08 May 2024	78.04	77.09	78.26	76.41	0.44	0.57%
07 May 2024	77.60	77.39	77.81	76.69	0.80	1.04%
06 May 2024	76.80	76.12	76.90	75.55	1.48	1.96%
03 May 2024	75.32	77.80	78.15	74.80	-1.68	-2.18%
02 May 2024	77.00	78.85	78.93	75.87	-1.10	-1.41%
01 May 2024	78.10	77.66	79.38	77.37	0.58	0.75%
30 Apr 2024	77.52	77.59	78.08	77.22	-0.45	-0.58%
29 Apr 2024	77.97	78.00	78.26	77.23	0.45	0.58%
26 Apr 2024	77.52	77.44	78.13	77.27	0.26	0.34%
25 Apr 2024	77.26	77.54	77.88	76.37	-0.93	-1.19%
24 Apr 2024	78.19	76.27	78.46	76.12	1.59	2.08%
23 Apr 2024	76.60	76.18	76.94	75.78	0.75	0.99%
22 Apr 2024	75.85	75.35	75.97	74.75	0.75	1.00%
19 Apr 2024	75.10	74.75	75.26	74.49	0.68	0.91%
18 Apr 2024	74.42	75.47	75.63	74.41	-0.73	-0.97%
17 Apr 2024	75.15	74.99	75.47	74.19	0.44	0.59%
16 Apr 2024	74.71	74.69	75.36	73.53	-0.13	-0.17%
15 Apr 2024	74.84	76.68	76.69	74.26	-1.18	-1.55%
12 Apr 2024	76.02	75.95	76.55	75.40	-0.59	-0.77%
11 Apr 2024	76.61	76.60	77.33	75.75	0.92	1.22%
10 Apr 2024	75.69	77.50	77.89	75.46	-3.51	-4.43%
09 Apr 2024	79.20	79.15	79.31	78.33	0.46	0.58%
08 Apr 2024	78.74	78.75	79.12	78.37	0.10	0.13%
05 Apr 2024	78.64	78.48	79.15	78.25	-0.06	-0.08%
04 Apr 2024	78.70	80.00	80.38	78.38	-0.51	-0.64%
03 Apr 2024	79.21	78.50	79.55	78.29	0.46	0.58%

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
Amortization Cash Flow		231898000.0	266655000.0	267168000.0	297189000.0
Amortization Of Intangibles		231898000.0	266655000.0	267168000.0	297189000.0
Asset Impairment Charge	23000000.0	0.0	0.0
Beginning Cash Position		205063000.0	255828000.0	141797000.0	222789000.0
Capital Expenditure		-624376000.0	-883583000.0	-1345097000.0	-1853950000.0
Capital Expenditure Reported		-611082000.0	-875378000.0	-1339223000.0	-1791564000.0
Cash Dividends Paid		-718340000.0	-724388000.0	-737650000.0	-789527000.0
Cash Flow From Continuing Financing Activities		-220806000.0	639207000.0	425666000.0	876745000.0
Cash Flow From Continuing Investing Activities		-473313000.0	-1660423000.0	-1444356000.0	-2136761000.0
Cash Flow From Continuing Operating Activities		758902000.0	927695000.0	1113567000.0	1196708000.0
Cash From Discontinued Financing Activities	0.0	0.0
Cash From Discontinued Investing Activities	0.0	0.0
Cash From Discontinued Operating Activities	0.0	0.0
Change In Other Current Assets		-174206000.0	-224641000.0	-70287000.0	-78282000.0
Change In Other Current Liabilities		42537000.0	-27795000.0	29693000.0	5884000.0
Change In Working Capital		-131669000.0	-252436000.0	-40594000.0	-72398000.0
Changes In Cash		64783000.0	-93521000.0	94877000.0	-63308000.0
Common Stock Dividend Paid		-718340000.0	-724388000.0	-737650000.0	-789527000.0
Common Stock Issuance	0.0
Deferred Income Tax		28703000.0	-55920000.0	-35264000.0	-41415000.0
Deferred Tax		28703000.0	-55920000.0	-35264000.0	-41415000.0
Depreciation		465072000.0	478984000.0	525850000.0	629296000.0
Depreciation Amortization Depletion		696970000.0	745639000.0	793018000.0	926485000.0
Depreciation And Amortization		696970000.0	745639000.0	793018000.0	926485000.0
Effect Of Exchange Rate Changes		-14018000.0	-20510000.0	-13885000.0	-3765000.0
End Cash Position		255828000.0	141797000.0	222789000.0	155716000.0
Financing Cash Flow		-220806000.0	639207000.0	425666000.0	876745000.0
Free Cash Flow		134526000.0	44112000.0	-231530000.0	-657242000.0
Gain Loss On Sale Of Business		-178983000.0	70004000.0	38000000.0	0.0
Gain Loss On Sale Of PPE		-172041000.0	-93268000.0	-12825000.0	6196000.0
Income Tax Paid Supplemental Data		130292000.0	99631000.0	89599000.0	90742000.0
Interest Paid Supplemental Data		428111000.0	482673000.0	512446000.0	770688000.0
Investing Cash Flow		-473313000.0	-1660423000.0	-1444356000.0	-2136761000.0
Issuance Of Capital Stock	0.0
Issuance Of Debt		5710026000.0	12949766000.0	19376168000.0	16153010000.0
Long Term Debt Issuance		5710026000.0	12949766000.0	19376168000.0	16153010000.0
Long Term Debt Payments		-5166933000.0	-11596405000.0	-18195776000.0	-14475703000.0
Net Business Purchase And Sale		-68743000.0	-876923000.0	-57679000.0	-188248000.0
Net Common Stock Issuance	0.0
Net Foreign Currency Exchange Gain Loss		-6656000.0	-19853000.0	103134000.0	41191000.0
Net Income From Continuing Operations		452725000.0	562149000.0	187263000.0	183666000.0
Net Intangibles Purchase And Sale		-13294000.0	-8205000.0	-5874000.0	-62386000.0
Net Issuance Payments Of Debt		543093000.0	1353361000.0	1180392000.0	1677307000.0
Net Long Term Debt Issuance		543093000.0	1353361000.0	1180392000.0	1677307000.0
Net Other Financing Charges		-71419000.0	15083000.0	-8322000.0	1162000.0
Net Other Investing Changes		-58524000.0	-70336000.0	-95124000.0	-112542000.0
Net PPEPurchase And Sale		278330000.0	170419000.0	53544000.0	17979000.0
Net Short Term Debt Issuance	-664936000.0	-192269000.0	1356314000.0	194247000.0
Operating Cash Flow		758902000.0	927695000.0	1113567000.0	1196708000.0
Operating Gains Losses		-357680000.0	-43117000.0	128309000.0	47387000.0
Other Non Cash Items		8852000.0	-85481000.0	7036000.0	34845000.0
Proceeds From Stock Option Exercised		25860000.0	-4849000.0	-8754000.0	-12197000.0
Purchase Of Business		-282621000.0	-876923000.0	-57679000.0	-188248000.0
Purchase Of Intangibles		-13294000.0	-8205000.0	-5874000.0	-62386000.0
Repayment Of Debt		-5166933000.0	-11596405000.0	-18195776000.0	-14475703000.0
Sale Of Business	0.0	213878000.0	0.0	0.0
Sale Of PPE		278330000.0	170419000.0	53544000.0	17979000.0
Short Term Debt Issuance	7939458000.0	4972214000.0	12949766000.0	18386168000.0
Short Term Debt Payments	-8604394000.0	-5164483000.0	-11593452000.0	-18191921000.0
Stock Based Compensation		61001000.0	56861000.0	73799000.0	118138000.0

Holidays

Historical Data

- CAGR 12.60%

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