- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 25.52%

- CAGR 17.28%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1980											33.33% 0.16	-18.75% 0.13		0.16
1981	-7.69% 0.12	-8.33% 0.11	27.27% 0.14	0.00% 0.14	7.14% 0.15	-20.00% 0.12	-8.33% 0.11	-18.18% 0.09	-11.11% 0.08	0.00% 0.08	0.00% 0.08	0.00% 0.08	-38.46%	0.19
1982	0.00% 0.08	0.00% 0.08	0.00% 0.08	0.00% 0.08	0.00% 0.08	0.00% 0.08	0.00% 0.08	12.50% 0.09	-11.11% 0.08	50.00% 0.12	25.00% 0.15	6.67% 0.16	100.00%	0.22
1983	31.25% 0.21	23.81% 0.26	11.54% 0.29	10.34% 0.32	25.00% 0.4	2.50% 0.41	-14.63% 0.35	0.00% 0.35	11.43% 0.39	-7.69% 0.36	11.11% 0.4	7.50% 0.43	168.75%	0.26
1984	-18.60% 0.35	8.57% 0.38	-7.89% 0.35	11.43% 0.39	-15.38% 0.33	15.15% 0.38	0.00% 0.38	21.05% 0.46	-6.52% 0.43	0.00% 0.43	-2.33% 0.42	0.00% 0.42	-2.33%	0.30
1985	40.48% 0.59	-11.86% 0.52	-9.62% 0.47	-8.51% 0.43	0.00% 0.43	9.30% 0.47	8.51% 0.51	-7.84% 0.47	-8.51% 0.43	13.95% 0.49	6.12% 0.52	9.62% 0.57	35.71%	0.35
1986	-1.75% 0.56	-5.36% 0.53	1.89% 0.54	11.11% 0.6	-6.67% 0.56	-19.64% 0.45	-6.67% 0.42	7.14% 0.45	-24.44% 0.34	8.82% 0.37	2.70% 0.38	-10.53% 0.34	-40.35%	0.41
1987	67.65% 0.57	-5.26% 0.54	-1.85% 0.53	1.89% 0.54	-7.41% 0.5	2.00% 0.51	1.96% 0.52	13.46% 0.59	-16.95% 0.49	-38.78% 0.3	3.33% 0.31	9.68% 0.34	0.00%	0.48
1988	-2.94% 0.33	27.27% 0.42	9.52% 0.46	6.52% 0.49	-6.12% 0.46	2.17% 0.47	-14.89% 0.4	-7.50% 0.37	-5.41% 0.35	-11.43% 0.31	-6.45% 0.29	0.00% 0.29	-14.71%	0.56
1989	3.45% 0.3	13.33% 0.34	-20.59% 0.27	3.70% 0.28	14.29% 0.32	-9.38% 0.29	-10.34% 0.26	15.38% 0.3	3.33% 0.31	-32.26% 0.21	0.00% 0.21	4.76% 0.22	-24.14%	0.66
1990	-18.18% 0.18	0.00% 0.18	22.22% 0.22	4.55% 0.23	30.43% 0.3	0.00% 0.3	-6.67% 0.28	-32.14% 0.19	0.00% 0.19	-5.26% 0.18	-11.11% 0.16	37.50% 0.22	0.00%	0.77
1991	22.73% 0.27	11.11% 0.3	-10.00% 0.27	11.11% 0.3	6.67% 0.32	-3.12% 0.31	-9.68% 0.28	0.00% 0.28	-21.43% 0.22	13.64% 0.25	-4.00% 0.24	16.67% 0.28	27.27%	0.90
1992	14.29% 0.32	-6.25% 0.3	-6.67% 0.28	-25.00% 0.21	4.76% 0.22	0.00% 0.22	-4.55% 0.21	-9.52% 0.19	10.53% 0.21	9.52% 0.23	21.74% 0.28	10.71% 0.31	10.71%	1.06
1993	0.00% 0.31	3.23% 0.32	12.50% 0.36	-13.89% 0.31	45.16% 0.45	-4.44% 0.43	16.28% 0.5	10.00% 0.55	18.18% 0.65	-15.38% 0.55	7.27% 0.59	16.95% 0.69	122.58%	1.24
1994	24.64% 0.86	13.95% 0.98	-9.18% 0.89	17.98% 1.05	-4.76% 1	-6.00% 0.94	6.38% 1	19.00% 1.19	4.20% 1.24	6.45% 1.32	-6.06% 1.24	-0.81% 1.23	78.26%	1.45
1995	1.63% 1.25	16.00% 1.45	8.97% 1.58	-1.90% 1.55	12.26% 1.74	10.92% 1.93	12.44% 2.17	-1.38% 2.14	-6.07% 2.01	6.47% 2.14	-19.16% 1.73	-24.86% 1.3	5.69%	1.70
1996	13.85% 1.48	-18.92% 1.2	-5.83% 1.13	27.43% 1.44	-6.25% 1.35	-14.07% 1.16	-18.97% 0.94	5.32% 0.99	13.13% 1.12	8.04% 1.21	46.28% 1.77	0.00% 1.77	36.15%	1.99
1997	20.34% 2.13	-2.35% 2.08	-12.02% 1.83	21.31% 2.22	7.21% 2.38	2.52% 2.44	24.18% 3.03	16.83% 3.54	-4.52% 3.38	-34.91% 2.2	-11.82% 1.94	-0.52% 1.93	9.04%	2.33
1998	-2.59% 1.88	22.87% 2.31	-17.32% 1.91	5.76% 2.02	-16.34% 1.69	-18.34% 1.38	7.97% 1.49	-28.86% 1.06	16.98% 1.24	48.39% 1.84	-7.61% 1.7	27.65% 2.17	12.44%	2.73
1999	33.18% 2.89	-10.38% 2.59	-6.18% 2.43	2.06% 2.48	-8.06% 2.28	42.11% 3.24	4.63% 3.39	-7.37% 3.14	3.50% 3.25	21.85% 3.96	6.82% 4.23	31.68% 5.57	156.68%	3.20
2000	5.21% 5.86	32.94% 7.79	8.22% 8.43	-11.15% 7.49	-33.78% 4.96	18.15% 5.86	-9.22% 5.32	23.31% 6.56	-37.20% 4.12	-17.96% 3.38	-18.64% 2.75	22.55% 3.37	-39.50%	3.75
2001	36.20% 4.59	-22.00% 3.58	10.06% 3.94	39.59% 5.5	-6.18% 5.16	13.37% 5.85	-7.01% 5.44	-9.74% 4.91	-35.64% 3.16	29.43% 4.09	22.74% 5.02	-1.20% 4.96	47.18%	4.40
2002	15.52% 5.73	1.05% 5.79	14.85% 6.65	-11.28% 5.9	-11.69% 5.21	-15.55% 4.4	-10.45% 3.94	-16.50% 3.29	-15.20% 2.79	27.60% 3.56	24.16% 4.42	-19.91% 3.54	-28.63%	5.16
2003	-7.91% 3.26	9.82% 3.58	0.28% 3.59	14.21% 4.1	12.68% 4.62	0.65% 4.65	10.97% 5.16	15.31% 5.95	-13.28% 5.16	11.05% 5.73	2.09% 5.85	0.00% 5.85	65.25%	6.05
2004	-2.56% 5.7	-7.54% 5.27	-4.55% 5.03	-17.10% 4.17	15.59% 4.82	2.49% 4.94	-16.60% 4.12	-9.22% 3.74	10.96% 4.15	9.64% 4.55	-0.88% 4.51	3.33% 4.66	-20.34%	7.10
2005	-0.86% 4.62	6.93% 4.94	-6.88% 4.6	-15.43% 3.89	16.71% 4.54	-3.74% 4.37	18.31% 5.17	-1.93% 5.07	-3.75% 4.88	-5.12% 4.63	10.58% 5.12	-3.71% 4.93	5.79%	8.33
2006	5.48% 5.2	0.38% 5.22	-7.28% 4.84	-0.41% 4.82	-14.94% 4.1	1.46% 4.16	1.44% 4.22	4.03% 4.39	1.37% 4.45	10.56% 4.92	5.08% 5.17	-3.87% 4.97	0.81%	9.77
2007	-0.80% 4.93	4.87% 5.17	3.09% 5.33	4.13% 5.55	-0.90% 5.5	-0.18% 5.49	3.46% 5.68	1.23% 5.75	-2.96% 5.58	-5.73% 5.26	-8.56% 4.81	0.21% 4.82	-3.02%	11.46
2008	-13.28% 4.18	0.48% 4.2	-11.67% 3.71	17.79% 4.37	5.49% 4.61	-11.71% 4.07	-7.62% 3.76	-1.33% 3.71	-14.82% 3.16	-26.27% 2.33	-19.31% 1.88	15.96% 2.18	-54.77%	13.44
2009	-8.26% 2	-13.50% 1.73	15.61% 2	38.50% 2.77	-2.53% 2.7	-6.30% 2.53	26.09% 3.19	-2.19% 3.12	15.06% 3.59	-9.47% 3.25	-4.00% 3.12	16.03% 3.62	66.06%	15.76
2010	-22.10% 2.82	3.19% 2.91	6.19% 3.09	10.36% 3.41	-9.68% 3.08	-9.42% 2.79	13.62% 3.17	-11.67% 2.8	25.71% 3.52	1.42% 3.57	2.80% 3.67	5.18% 3.86	6.63%	18.48
2011	14.25% 4.41	10.66% 4.88	-3.07% 4.73	-7.19% 4.39	-1.82% 4.31	-6.03% 4.05	-1.73% 3.98	-7.79% 3.67	4.36% 3.83	22.98% 4.71	-2.12% 4.61	4.56% 4.82	24.87%	21.67
2012	6.02% 5.11	-5.28% 4.84	12.40% 5.44	-4.23% 5.21	-12.09% 4.58	7.64% 4.93	3.25% 5.09	0.79% 5.13	-7.02% 4.77	-2.31% 4.66	-2.36% 4.55	5.05% 4.78	-0.83%	25.41
2013	14.85% 5.49	-0.18% 5.48	-3.83% 5.27	3.04% 5.43	3.68% 5.63	-1.07% 5.57	5.21% 5.86	-5.97% 5.51	10.53% 6.09	7.72% 6.56	-2.59% 6.39	0.94% 6.45	34.94%	29.80
2014	-4.65% 6.15	5.85% 6.51	6.14% 6.91	-7.38% 6.4	2.34% 6.55	10.84% 7.26	-1.52% 7.15	6.85% 7.64	3.14% 7.88	0.38% 7.91	-12.26% 6.94	1.30% 7.03	8.99%	34.95
2015	-12.52% 6.15	5.69% 6.5	-10.31% 5.83	0.86% 5.88	1.53% 5.97	-5.86% 5.62	-5.69% 5.3	-5.47% 5.01	-0.20% 5	34.20% 6.71	-0.89% 6.65	4.21% 6.93	-1.42%	40.99
2016	-3.32% 6.7	1.04% 6.77	7.53% 7.28	-3.98% 6.99	4.29% 7.29	0.41% 7.32	3.42% 7.57	-8.45% 6.93	0.58% 6.97	7.75% 7.51	6.26% 7.98	-1.38% 7.87	13.56%	48.07
2017	8.13% 8.51	5.88% 9.01	5.55% 9.51	3.26% 9.82	5.91% 10.4	-12.02% 9.15	1.20% 9.26	1.19% 9.37	13.13% 10.6	2.74% 10.89	-6.15% 10.22	2.84% 10.51	33.55%	56.38
2018	4.47% 10.98	3.19% 11.33	-3.80% 10.9	-6.70% 10.17	11.31% 11.32	-9.45% 10.25	14.54% 11.74	-1.02% 11.62	-12.48% 10.17	-10.03% 9.15	7.76% 9.86	-9.23% 8.95	-14.84%	66.12
2019	19.11% 10.66	8.35% 11.55	3.38% 11.94	6.78% 12.75	-19.14% 10.31	14.65% 11.82	15.31% 13.63	8.51% 14.79	7.78% 15.94	6.02% 16.9	-3.02% 16.39	8.72% 17.82	99.11%	77.55
2020	-7.01% 16.57	-7.24% 15.37	-6.51% 14.37	14.20% 16.41	7.25% 17.6	10.51% 19.45	2.72% 19.98	2.65% 20.51	-5.56% 19.37	1.81% 19.72	27.79% 25.2	2.74% 25.89	45.29%	90.95
2021	8.19% 28.01	11.10% 31.12	6.17% 33.04	-4.57% 31.53	0.51% 31.69	2.30% 32.42	7.40% 34.82	-2.35% 34	-1.62% 33.45	11.45% 37.28	9.47% 40.81	5.39% 43.01	66.13%	106.67
2022	-9.49% 38.93	-10.48% 34.85	5.05% 36.61	-12.78% 31.93	14.28% 36.49	-12.55% 31.91	20.18% 38.35	-10.27% 34.41	-12.06% 30.26	4.59% 31.65	24.20% 39.31	-4.10% 37.7	-12.35%	125.10
2023	4.11% 39.25	-3.34% 37.94	5.22% 39.92	-3.18% 38.65	14.62% 44.3	9.48% 48.5	5.98% 51.4	-2.35% 50.19	-8.61% 45.87	2.40% 46.97	15.95% 54.46	6.74% 58.13	54.19%	146.72
2024	2.18% 59.4	14.87% 68.23	2.39% 69.86	-1.33% 68.93	10.18% 75.95	8.56% 82.45	-0.17% 82.31	-0.45% 81.94	-5.49% 77.44	-13.97% 66.62	-2.88% 64.7	-2.61% 63.01	8.39%	172.07
2025	17.16% 73.82	-3.98% 70.88	-4.09% 67.98	3.37% 70.27	7.71% 75.69	18.34% 89.57	-1.86% 87.9	-0.80% 87.2	23.69% 107.86	12.06% 120.87	-2.75% 117.55	3.37% 121.51	92.84%	201.80
2026	17.51% 142.79	6.77% 152.46	-3.42% 147.24	18.88% 175.04	9.79% 192.17	57.00% 301.71	-23.65% 230.37						89.59%	236.67

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	0.23	18 May 2026
Cash Dividend	0.19	17 Feb 2026
Cash Dividend	0.19	17 Nov 2025
Cash Dividend	0.19	18 Aug 2025
Cash Dividend	0.19	19 May 2025
Cash Dividend	0.17	24 Feb 2025
Cash Dividend	0.17	18 Nov 2024
Cash Dividend	0.14	15 Aug 2024
Cash Dividend	0.14	14 May 2024
Cash Dividend	0.14	15 Feb 2024
Cash Dividend	0.14	14 Nov 2023
Cash Dividend	0.13	14 Aug 2023
Cash Dividend	0.13	12 May 2023
Cash Dividend	0.13	10 Feb 2023
Cash Dividend	0.13	14 Nov 2022
Cash Dividend	0.13	12 Aug 2022
Cash Dividend	0.10	13 May 2022
Cash Dividend	0.10	11 Feb 2022
Cash Dividend	0.10	12 Nov 2021
Cash Dividend	0.10	13 Aug 2021
Cash Dividend	0.09	14 May 2021
Cash Dividend	0.09	18 Feb 2021
Cash Dividend	0.09	13 Nov 2020
Cash Dividend	0.09	14 Aug 2020
Cash Dividend	0.09	15 May 2020
Cash Dividend	0.09	20 Feb 2020
Cash Dividend	0.09	15 Nov 2019
Cash Dividend	0.08	14 Aug 2019
Cash Dividend	0.08	14 May 2019
Cash Dividend	0.08	14 Feb 2019
Cash Dividend	0.08	15 Nov 2018
Cash Dividend	0.08	14 Aug 2018
Cash Dividend	0.08	14 May 2018
Cash Dividend	0.06	14 Feb 2018
Cash Dividend	0.06	14 Nov 2017
Cash Dividend	0.06	11 Aug 2017
Cash Dividend	0.05	11 May 2017
Cash Dividend	0.05	13 Feb 2017
Cash Dividend	0.05	10 Nov 2016
Cash Dividend	0.05	11 Aug 2016
Cash Dividend	0.05	12 May 2016
Cash Dividend	0.05	11 Feb 2016
Cash Dividend	0.05	12 Nov 2015
Cash Dividend	0.05	13 Aug 2015
Cash Dividend	0.05	14 May 2015
Cash Dividend	0.05	12 Feb 2015
Cash Dividend	1.65	26 Nov 2014
Cash Dividend	0.05	13 Nov 2014
Cash Dividend	0.05	14 Aug 2014
Cash Dividend	0.05	15 May 2014
Cash Dividend	0.05	13 Feb 2014
Cash Dividend	0.05	14 Nov 2013
Cash Dividend	0.05	14 Aug 2013
Cash Dividend	0.04	09 May 2013
Cash Dividend	0.04	14 Feb 2013
Cash Dividend	0.04	15 Nov 2012
Cash Dividend	0.04	09 Aug 2012
Cash Dividend	0.04	10 May 2012
Cash Dividend	0.04	16 Feb 2012
Cash Dividend	0.04	09 Nov 2011
Cash Dividend	0.04	11 Aug 2011
Cash Dividend	0.03	12 May 2011
Cash Dividend	0.03	17 Feb 2011
Cash Dividend	0.03	10 Nov 2010
Cash Dividend	0.03	12 Aug 2010
Cash Dividend	0.01	13 May 2010
Cash Dividend	0.01	11 Feb 2010
Cash Dividend	0.01	12 Nov 2009
Cash Dividend	0.01	13 Aug 2009
Cash Dividend	0.01	13 May 2009
Cash Dividend	0.01	26 Feb 2009
Cash Dividend	0.01	20 Nov 2008
Cash Dividend	0.01	14 Aug 2008
Cash Dividend	0.01	15 May 2008
Cash Dividend	0.01	21 Feb 2008
Cash Dividend	0.01	15 Nov 2007
Cash Dividend	0.01	16 Aug 2007
Cash Dividend	0.01	11 May 2007
Cash Dividend	0.01	13 Feb 2007
Cash Dividend	0.01	13 Nov 2006
Cash Dividend	0.01	11 Aug 2006
Cash Dividend	0.01	11 May 2006
Cash Dividend	0.01	13 Feb 2006
Cash Dividend	0.01	10 Nov 2005
Cash Dividend	0.01	11 Aug 2005
Cash Dividend	0.01	28 Apr 2005

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	10:1	12 Jun 2026
Split	2:1	19 Jan 2000
Split	2:1	02 Oct 1995
Split	3:2	17 Dec 1984
Split	2:1	09 Dec 1983
Split	2:1	10 Jan 1983

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
14 Jul 2026	230.37	237.40	237.72	226.29	8.12	3.65%
13 Jul 2026	222.25	221.55	226.86	218.89	-9.27	-4.00%
10 Jul 2026	231.52	224.83	232.10	222.13	2.00	0.87%
09 Jul 2026	229.52	239.02	247.49	228.00	8.34	3.77%
08 Jul 2026	221.18	215.78	223.40	214.30	4.71	2.18%
07 Jul 2026	216.47	217.12	223.79	210.86	-16.84	-7.22%
06 Jul 2026	233.31	246.32	246.32	231.16	-2.24	-0.95%
02 Jul 2026	235.55	266.00	267.33	228.01	-30.64	-11.51%
01 Jul 2026	266.19	285.52	290.84	259.80	-35.52	-11.77%
30 Jun 2026	301.71	280.28	307.37	279.03	23.32	8.38%
29 Jun 2026	278.39	250.03	279.34	249.32	29.75	11.97%
26 Jun 2026	248.64	246.77	253.00	243.09	-10.16	-3.93%
25 Jun 2026	258.80	255.15	260.84	243.51	18.32	7.62%
24 Jun 2026	240.48	242.11	245.30	235.00	-4.01	-1.64%
23 Jun 2026	244.49	248.06	251.22	240.56	-24.67	-9.17%
22 Jun 2026	269.16	265.61	269.90	262.38	9.60	3.70%
18 Jun 2026	259.56	251.77	263.95	250.50	20.83	8.73%
17 Jun 2026	238.73	244.95	251.16	237.66	1.40	0.59%
16 Jun 2026	237.33	254.43	255.85	237.12	-19.09	-7.44%
15 Jun 2026	256.42	263.57	267.17	251.11	1.88	0.74%
12 Jun 2026	254.54	237.60	254.93	236.00	13.38	5.55%
11 Jun 2026	241.16	221.34	243.13	220.63	27.60	12.92%
10 Jun 2026	213.56	216.64	230.44	212.26	-0.38	-0.18%
09 Jun 2026	213.94	217.00	226.28	199.55	3.13	1.48%
08 Jun 2026	210.81	203.00	213.52	200.36	17.89	9.27%
05 Jun 2026	192.92	204.30	205.50	192.77	-20.19	-9.47%
04 Jun 2026	213.11	205.38	215.67	203.40	0.60	0.28%
03 Jun 2026	212.51	204.83	214.55	201.95	7.99	3.91%
02 Jun 2026	204.52	196.65	204.75	195.00	10.52	5.42%
01 Jun 2026	194.00	189.85	194.80	188.60	1.83	0.95%
29 May 2026	192.17	192.99	197.50	191.15	-0.59	-0.31%
28 May 2026	192.76	195.63	196.05	189.14	-2.96	-1.51%
27 May 2026	195.72	204.66	206.01	194.50	-5.42	-2.69%
26 May 2026	201.14	193.67	202.28	191.43	12.30	6.51%
22 May 2026	188.84	187.50	191.01	186.17	4.62	2.51%
21 May 2026	184.22	182.90	187.50	182.32	1.27	0.69%
20 May 2026	182.95	177.70	183.59	177.30	8.89	5.11%
19 May 2026	174.06	170.87	176.50	169.03	-1.59	-0.91%
18 May 2026	175.65	182.09	183.32	173.62	-4.78	-2.65%
15 May 2026	180.43	183.07	184.55	180.26	-8.86	-4.68%
14 May 2026	189.29	184.51	191.11	183.06	4.32	2.34%
13 May 2026	184.97	183.59	186.50	179.49	3.84	2.12%
12 May 2026	181.13	180.24	181.44	174.30	-3.39	-1.84%
11 May 2026	184.52	185.27	189.75	184.36	-2.40	-1.28%
08 May 2026	186.92	181.66	188.91	180.50	10.60	6.01%
07 May 2026	176.32	181.73	182.00	174.60	-5.31	-2.92%
06 May 2026	181.63	178.47	182.48	175.93	8.34	4.81%
05 May 2026	173.29	174.53	176.72	171.59	1.96	1.14%
04 May 2026	171.33	172.05	175.11	167.68	-1.30	-0.75%
01 May 2026	172.63	173.30	174.50	169.50	-2.41	-1.38%
30 Apr 2026	175.04	168.80	178.87	164.60	-6.58	-3.62%
29 Apr 2026	181.62	182.96	184.00	178.64	0.72	0.40%
28 Apr 2026	180.90	177.90	185.56	177.27	-9.10	-4.79%
27 Apr 2026	190.00	190.97	192.68	186.78	-3.50	-1.81%
24 Apr 2026	193.50	185.28	193.94	184.47	11.96	6.59%
23 Apr 2026	181.54	182.44	184.46	178.85	0.33	0.18%
22 Apr 2026	181.21	181.30	181.43	177.66	2.67	1.50%
21 Apr 2026	178.54	181.40	182.33	177.24	-1.99	-1.10%
20 Apr 2026	180.53	179.16	180.68	177.00	1.39	0.78%
17 Apr 2026	179.14	177.13	179.18	174.41	5.65	3.26%
16 Apr 2026	173.49	171.86	174.21	169.65	-1.32	-0.76%
15 Apr 2026	174.81	176.60	177.03	168.05	-4.78	-2.66%
14 Apr 2026	179.59	178.88	179.80	176.54	2.71	1.53%
13 Apr 2026	176.88	173.46	177.18	172.03	3.15	1.81%
10 Apr 2026	173.73	174.76	176.00	173.22	1.00	0.58%
09 Apr 2026	172.73	166.99	173.47	166.92	5.50	3.29%
08 Apr 2026	167.23	166.62	168.63	163.53	12.35	7.97%
07 Apr 2026	154.88	152.36	154.89	150.73	0.87	0.56%
06 Apr 2026	154.01	152.28	154.20	151.74	2.33	1.54%
02 Apr 2026	151.68	145.42	152.80	145.10	-0.30	-0.20%
01 Apr 2026	151.98	148.42	153.99	148.38	4.74	3.22%
31 Mar 2026	147.24	141.71	147.64	140.00	8.98	6.50%
30 Mar 2026	138.26	146.90	147.36	137.44	-6.06	-4.20%
27 Mar 2026	144.32	143.66	147.92	143.53	-0.79	-0.54%
26 Mar 2026	145.11	150.39	151.48	144.55	-9.27	-6.00%
25 Mar 2026	154.38	157.43	157.60	153.46	-2.24	-1.43%
24 Mar 2026	156.62	148.48	158.24	148.17	5.48	3.63%
23 Mar 2026	151.14	153.35	157.33	151.03	1.27	0.85%
20 Mar 2026	149.87	151.15	153.50	145.71	-1.28	-0.85%
19 Mar 2026	151.15	143.76	151.80	142.03	2.91	1.96%
18 Mar 2026	148.24	147.93	151.31	145.91	0.11	0.07%
17 Mar 2026	148.13	144.67	148.50	143.49	4.31	3.00%
16 Mar 2026	143.82	145.39	145.70	142.51	1.96	1.38%
13 Mar 2026	141.86	141.71	144.59	140.84	0.90	0.64%
12 Mar 2026	140.96	146.50	147.00	139.60	-5.54	-3.78%
11 Mar 2026	146.50	145.90	149.50	145.40	1.21	0.83%
10 Mar 2026	145.29	142.11	148.71	141.00	2.38	1.67%
09 Mar 2026	142.91	132.29	143.52	132.10	8.45	6.28%
06 Mar 2026	134.46	137.29	141.87	133.20	-8.48	-5.93%
05 Mar 2026	142.94	145.33	147.56	139.00	-4.65	-3.15%
04 Mar 2026	147.59	146.63	149.00	144.90	3.46	2.40%
03 Mar 2026	144.13	147.56	148.75	142.65	-9.36	-6.10%
02 Mar 2026	153.49	147.50	154.08	147.50	1.03	0.68%
27 Feb 2026	152.46	149.70	153.74	149.05	0.03	0.02%
26 Feb 2026	152.43	154.51	155.50	146.88	-2.24	-1.45%
25 Feb 2026	154.67	154.48	157.74	154.11	4.01	2.66%
24 Feb 2026	150.66	150.78	153.00	147.55	1.89	1.27%
23 Feb 2026	148.77	148.99	151.70	145.60	-0.83	-0.55%
20 Feb 2026	149.60	145.51	149.76	145.51	2.61	1.78%
19 Feb 2026	146.99	145.01	147.47	144.21	-1.04	-0.70%
18 Feb 2026	148.03	147.81	150.28	146.76	1.01	0.69%
17 Feb 2026	147.02	144.55	148.70	142.77	0.61	0.42%
13 Feb 2026	146.41	145.10	149.45	143.50	1.32	0.91%
12 Feb 2026	145.09	147.80	149.51	143.45	-2.86	-1.93%
11 Feb 2026	147.95	146.89	150.21	144.60	4.87	3.40%
10 Feb 2026	143.08	142.41	144.40	141.20	-0.94	-0.65%
09 Feb 2026	144.02	144.00	145.70	142.45	-0.27	-0.19%
06 Feb 2026	144.29	137.72	144.93	137.12	11.19	8.41%
05 Feb 2026	133.10	129.29	134.99	128.50	2.38	1.82%
04 Feb 2026	130.72	136.52	137.73	128.50	-4.83	-3.56%
03 Feb 2026	135.55	144.60	144.93	132.44	-5.49	-3.89%
02 Feb 2026	141.04	140.00	144.02	140.00	-1.75	-1.23%
30 Jan 2026	142.79	154.00	158.50	141.68	-25.68	-15.24%
29 Jan 2026	168.47	164.29	169.34	160.82	5.75	3.53%
28 Jan 2026	162.72	163.45	165.00	160.10	1.09	0.67%
27 Jan 2026	161.63	156.15	161.82	155.50	7.33	4.75%
26 Jan 2026	154.30	151.24	155.67	149.05	3.02	2.00%
23 Jan 2026	151.28	148.42	151.30	145.18	1.28	0.85%
22 Jan 2026	150.00	154.91	155.66	149.79	-2.00	-1.32%
21 Jan 2026	152.00	150.73	154.12	148.04	3.38	2.27%
20 Jan 2026	148.62	152.54	155.53	148.43	-8.16	-5.20%
16 Jan 2026	156.78	157.47	158.13	153.51	2.28	1.48%
15 Jan 2026	154.50	153.80	157.15	152.50	11.05	7.70%
14 Jan 2026	143.45	143.09	143.48	139.61	-0.73	-0.51%
13 Jan 2026	144.18	146.10	146.99	143.32	1.36	0.95%
12 Jan 2026	142.82	138.66	143.23	138.66	2.82	2.01%
09 Jan 2026	140.00	135.74	140.45	133.60	7.54	5.69%
08 Jan 2026	132.46	135.13	135.38	130.92	-3.51	-2.58%
07 Jan 2026	135.97	136.91	138.00	135.25	-3.53	-2.53%
06 Jan 2026	139.50	136.93	140.70	136.53	4.26	3.15%
05 Jan 2026	135.24	131.00	137.19	130.40	7.79	6.11%
02 Jan 2026	127.45	125.97	128.40	125.06	5.94	4.89%
31 Dec 2025	121.51	124.36	125.09	121.41	-2.85	-2.29%
30 Dec 2025	124.36	126.68	126.76	124.12	-1.68	-1.33%
29 Dec 2025	126.04	127.31	128.61	125.67	-1.92	-1.50%
26 Dec 2025	127.96	128.30	128.68	127.53	0.26	0.20%
24 Dec 2025	127.70	126.94	127.92	126.50	0.82	0.65%
23 Dec 2025	126.88	125.90	127.21	125.75	0.31	0.24%
22 Dec 2025	126.57	127.64	127.80	124.99	2.00	1.61%
19 Dec 2025	124.57	124.00	126.36	123.96	2.33	1.91%
18 Dec 2025	122.24	122.30	123.30	121.10	5.04	4.30%
17 Dec 2025	117.20	122.30	123.36	116.94	-5.14	-4.20%
16 Dec 2025	122.34	123.70	124.00	120.74	-0.17	-0.14%
15 Dec 2025	122.51	122.90	125.50	121.53	3.12	2.61%
12 Dec 2025	119.39	123.00	123.96	118.52	-5.23	-4.20%
11 Dec 2025	124.62	122.93	125.07	119.10	0.73	0.59%
10 Dec 2025	123.89	123.09	125.37	122.08	1.33	1.09%
09 Dec 2025	122.56	121.57	123.36	121.16	0.10	0.08%
08 Dec 2025	122.46	123.26	124.24	121.92	1.01	0.83%
05 Dec 2025	121.45	122.40	124.00	121.23	0.64	0.53%
04 Dec 2025	120.81	120.26	121.71	119.78	-0.37	-0.31%
03 Dec 2025	121.18	118.60	121.60	116.62	2.19	1.84%
02 Dec 2025	118.99	117.05	119.79	116.37	3.27	2.83%
01 Dec 2025	115.72	116.50	117.57	115.12	-1.83	-1.56%
28 Nov 2025	117.55	116.89	117.60	115.10	1.64	1.41%
26 Nov 2025	115.91	115.78	116.73	114.49	1.32	1.15%
25 Nov 2025	114.59	113.02	114.85	110.74	0.92	0.81%
24 Nov 2025	113.67	110.49	114.80	110.30	3.96	3.61%
21 Nov 2025	109.71	109.70	111.08	107.20	-0.54	-0.49%
20 Nov 2025	110.25	118.80	120.15	109.76	-6.50	-5.57%
19 Nov 2025	116.75	113.19	117.74	112.95	4.44	3.95%
18 Nov 2025	112.31	111.44	114.04	109.79	-1.06	-0.93%
17 Nov 2025	113.37	113.99	115.58	111.81	-0.06	-0.05%
14 Nov 2025	113.43	113.55	117.52	112.71	-2.74	-2.36%
13 Nov 2025	116.17	118.72	119.28	114.87	-3.73	-3.11%
12 Nov 2025	119.90	120.81	120.99	119.29	0.81	0.68%
11 Nov 2025	119.09	120.31	121.07	118.50	-2.70	-2.22%
10 Nov 2025	121.79	122.09	122.68	120.17	2.45	2.05%
07 Nov 2025	119.34	119.99	120.83	116.01	-1.30	-1.08%
06 Nov 2025	120.64	122.31	122.31	119.18	-2.07	-1.69%
05 Nov 2025	122.71	120.36	124.31	120.15	3.36	2.82%
04 Nov 2025	119.35	119.82	122.95	119.14	-2.56	-2.10%
03 Nov 2025	121.91	121.61	123.11	120.75	1.04	0.86%
31 Oct 2025	120.87	122.38	124.04	120.08	-0.57	-0.47%
30 Oct 2025	121.44	123.42	128.45	117.28	-2.09	-1.69%
29 Oct 2025	123.53	122.60	125.96	122.45	2.93	2.43%
28 Oct 2025	120.60	120.67	120.97	119.58	-0.91	-0.75%
27 Oct 2025	121.51	120.00	122.12	120.00	3.23	2.73%
24 Oct 2025	118.28	116.60	119.13	116.06	2.38	2.05%
23 Oct 2025	115.90	110.67	116.31	110.67	4.47	4.01%
22 Oct 2025	111.43	114.74	114.74	109.03	-3.31	-2.88%
21 Oct 2025	114.74	114.08	115.63	113.86	-0.55	-0.48%
20 Oct 2025	115.29	113.01	116.12	112.65	4.62	4.17%
17 Oct 2025	110.67	109.83	110.95	108.41	0.79	0.72%
16 Oct 2025	109.88	110.01	111.70	107.98	1.18	1.09%
15 Oct 2025	108.70	105.71	109.29	105.39	6.13	5.98%
14 Oct 2025	102.57	99.86	104.25	99.86	0.07	0.07%
13 Oct 2025	102.50	101.62	103.39	101.49	4.22	4.29%
10 Oct 2025	98.28	105.23	105.43	98.10	-7.07	-6.71%
09 Oct 2025	105.35	106.26	106.65	103.72	-0.91	-0.86%
08 Oct 2025	106.26	106.35	107.73	105.90	-2.21	-2.04%
07 Oct 2025	108.47	114.08	114.20	108.30	-5.50	-4.83%
06 Oct 2025	113.97	112.17	115.21	112.17	3.82	3.47%
03 Oct 2025	110.15	112.80	113.24	109.92	-3.78	-3.32%
02 Oct 2025	113.93	115.50	115.50	112.72	1.04	0.92%
01 Oct 2025	112.89	107.52	113.42	106.98	5.03	4.66%
30 Sep 2025	107.86	106.38	107.99	105.71	1.45	1.36%
29 Sep 2025	106.41	107.72	108.56	106.32	-0.02	-0.02%
26 Sep 2025	106.43	105.65	106.87	104.62	0.52	0.49%
25 Sep 2025	105.91	105.86	106.70	104.58	-0.96	-0.90%
24 Sep 2025	106.87	106.63	107.60	105.76	-0.25	-0.23%
23 Sep 2025	107.12	106.79	107.55	106.08	0.00	0.00%
22 Sep 2025	107.12	103.89	107.30	103.75	2.64	2.53%
19 Sep 2025	104.48	105.19	105.25	102.93	-0.19	-0.18%
18 Sep 2025	104.67	103.08	107.68	102.58	5.68	5.74%
17 Sep 2025	98.99	99.04	100.00	97.63	-0.07	-0.07%
16 Sep 2025	99.06	99.35	100.20	97.51	0.17	0.17%
15 Sep 2025	98.89	96.70	99.00	96.70	2.49	2.58%
12 Sep 2025	96.40	95.75	96.81	95.50	0.47	0.49%
11 Sep 2025	95.93	94.00	96.39	93.75	2.67	2.86%
10 Sep 2025	93.26	92.19	93.52	91.49	1.49	1.62%
09 Sep 2025	91.77	91.07	92.28	91.02	0.87	0.96%
08 Sep 2025	90.90	91.00	92.43	90.67	0.39	0.43%
05 Sep 2025	90.51	87.96	90.63	87.83	3.18	3.64%
04 Sep 2025	87.33	84.32	87.67	83.90	2.94	3.48%
03 Sep 2025	84.39	84.77	84.77	83.22	-0.25	-0.30%
02 Sep 2025	84.64	84.58	85.29	83.67	-2.56	-2.94%
29 Aug 2025	87.20	88.15	88.50	86.48	-2.20	-2.46%
28 Aug 2025	89.40	89.30	89.70	88.50	0.51	0.57%
27 Aug 2025	88.89	88.59	89.06	88.00	0.08	0.09%
26 Aug 2025	88.81	88.13	89.29	88.13	0.85	0.97%
25 Aug 2025	87.96	87.03	88.68	86.60	0.93	1.07%
22 Aug 2025	87.03	87.24	89.38	86.92	-0.21	-0.24%
21 Aug 2025	87.24	87.64	88.13	86.66	-0.60	-0.68%
20 Aug 2025	87.84	87.85	88.02	86.02	0.23	0.26%
19 Aug 2025	87.61	88.34	88.93	87.41	-0.73	-0.83%
18 Aug 2025	88.34	87.30	88.38	87.04	0.85	0.97%
15 Aug 2025	87.49	92.42	92.42	87.32	-8.05	-8.43%
14 Aug 2025	95.54	94.17	95.93	93.49	0.59	0.62%
13 Aug 2025	94.95	94.00	95.24	93.75	1.40	1.50%
12 Aug 2025	93.55	91.37	93.93	90.75	2.53	2.78%
11 Aug 2025	91.02	92.21	93.33	90.76	-0.46	-0.50%
08 Aug 2025	91.48	91.30	91.79	90.57	0.27	0.30%
07 Aug 2025	91.21	91.24	91.75	90.50	2.38	2.68%
06 Aug 2025	88.83	88.34	88.91	86.92	0.49	0.55%
05 Aug 2025	88.34	91.70	92.20	87.60	-3.22	-3.52%
04 Aug 2025	91.56	89.68	91.78	89.10	2.90	3.27%
01 Aug 2025	88.66	85.62	89.42	85.53	0.76	0.86%
31 Jul 2025	87.90	86.44	89.72	86.00	-4.60	-4.97%
30 Jul 2025	92.50	92.26	92.78	91.34	0.89	0.97%
29 Jul 2025	91.61	92.86	93.70	91.51	-0.71	-0.77%
28 Jul 2025	92.32	91.74	93.19	91.50	2.11	2.34%
25 Jul 2025	90.21	89.23	90.50	88.81	-0.21	-0.23%
24 Jul 2025	90.42	90.18	91.23	89.42	0.71	0.79%
23 Jul 2025	89.71	89.94	90.00	87.98	0.49	0.55%
22 Jul 2025	89.22	93.87	93.87	89.00	-4.56	-4.86%
21 Jul 2025	93.78	92.85	94.50	92.57	0.67	0.72%
18 Jul 2025	93.11	94.59	94.59	92.48	-0.60	-0.64%
17 Jul 2025	93.71	92.40	94.30	91.00	0.36	0.39%
16 Jul 2025	93.35	91.31	93.64	89.74	-0.30	-0.32%

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

	2022-06-30	2023-06-30	2024-06-30	2025-06-30	2026-03-31
Asset Impairment Charge	5962000.0	9905000.0	300781000.0	239100000.0	0.0
Beginning Cash Position	1434610000.0	1584908000.0	1927865000.0	1977129000.0	1858022000.0
Capital Expenditure	-307320000.0	-341591000.0	-277384000.0	-340209000.0	-392015000.0
Capital Expenditure Reported	-307320000.0	-341591000.0	-277384000.0	-335259000.0	-387065000.0
Cash Dividends Paid	-638528000.0	-732556000.0	-773041000.0	-904594000.0	-1006463000.0
Cash Flow From Continuing Financing Activities	-2257005000.0	-2830289000.0	-1776017000.0	-3785687000.0	-3138343000.0
Cash Flow From Continuing Investing Activities	-876458000.0	-482571000.0	-1476985000.0	-202481000.0	-1342323000.0
Cash Flow From Continuing Operating Activities	3312702000.0	3669805000.0	3308575000.0	4081903000.0	4401640000.0
Change In Account Payable	101632000.0	-144661000.0	24976000.0	33789000.0	55968000.0
Change In Inventory	-567003000.0	-749047000.0	-164092000.0	-155170000.0	-302178000.0
Change In Other Current Assets	-217070000.0	-121018000.0	-289509000.0	-10459000.0	-164693000.0
Change In Other Current Liabilities	544270000.0	834400000.0	-228904000.0	-77871000.0	-48875000.0
Change In Other Working Capital	343086000.0	238973000.0	537242000.0	-68567000.0	-280445000.0
Change In Payable	101632000.0	-144661000.0	24976000.0	33789000.0	55968000.0
Change In Payables And Accrued Expense	101632000.0	-144661000.0	24976000.0	33789000.0	55968000.0
Change In Receivables	-510326000.0	-48534000.0	-80894000.0	-367897000.0	-122973000.0
Change In Working Capital	-305411000.0	10113000.0	-201181000.0	-646175000.0	-863196000.0
Changes In Account Receivables	-510326000.0	-48534000.0	-80894000.0	-367897000.0	-122973000.0
Changes In Cash	179239000.0	356945000.0	55573000.0	93735000.0	-79026000.0
Common Stock Dividend Paid	-638528000.0	-732556000.0	-773041000.0	-904594000.0	-1006463000.0
Common Stock Issuance	113014000.0	124847000.0	144934000.0	151514000.0	159519000.0
Common Stock Payments	-3967806000.0	-1311864000.0	-1735746000.0	-2149946000.0	-2144469000.0
Deferred Income Tax	-329501000.0	-298145000.0	-155228000.0	-246577000.0	-87736000.0
Deferred Tax	-329501000.0	-298145000.0	-155228000.0	-246577000.0	-87736000.0
Depreciation Amortization Depletion	363344000.0	415113000.0	401730000.0	394088000.0	391624000.0
Depreciation And Amortization	363344000.0	415113000.0	401730000.0	394088000.0	391624000.0
Effect Of Exchange Rate Changes	-28941000.0	-13988000.0	-6309000.0	8044000.0	8014000.0
End Cash Position	1584908000.0	1927865000.0	1977129000.0	2078908000.0	1778996000.0
Financing Cash Flow	-2257005000.0	-2830289000.0	-1776017000.0	-3785687000.0	-3138343000.0
Free Cash Flow	3005382000.0	3328214000.0	3031191000.0	3741694000.0	4009625000.0
Gain Loss On Investment Securities	82799000.0		415000.0
Gain Loss On Sale Of Business	0.0	-29687000.0	0.0	0.0
Income Tax Paid Supplemental Data	464526000.0	495101000.0	830835000.0	886937000.0	813561000.0
Interest Paid Supplemental Data	154673000.0	223955000.0	276597000.0	292771000.0	278358000.0
Investing Cash Flow	-876458000.0	-482571000.0	-1476985000.0	-202481000.0	-1342323000.0
Issuance Of Capital Stock	113014000.0	124847000.0	144934000.0	151514000.0	159519000.0
Issuance Of Debt	3842409000.0	300000000.0	735043000.0	0.0
Long Term Debt Issuance	3842409000.0	300000000.0	735043000.0	0.0
Long Term Debt Payments	-620000000.0	-1087250000.0	0.0	-750000000.0	0.0
Net Business Purchase And Sale	-479113000.0	48214000.0	-3682000.0	0.0
Net Common Stock Issuance	-3854792000.0	-1187017000.0	-1590812000.0	-1998432000.0	-1984950000.0
Net Foreign Currency Exchange Gain Loss	46531000.0	-17825000.0	-12533000.0	14974000.0	-8266000.0
Net Income From Continuing Operations	3322060000.0	3387351000.0	2761896000.0	4061643000.0	4670561000.0
Net Intangibles Purchase And Sale		0.0	0.0	-4950000.0
Net Investment Purchase And Sale	-117683000.0	-189194000.0	-1200998000.0	131304000.0	-977355000.0
Net Issuance Payments Of Debt	3222409000.0	-787250000.0	735043000.0	-750000000.0	0.0
Net Long Term Debt Issuance	3222409000.0	-787250000.0	735043000.0	-750000000.0	0.0
Net Other Financing Charges	-986094000.0	-123466000.0	-147207000.0	-132661000.0	-146930000.0
Net Other Investing Changes	27658000.0		5079000.0	6424000.0	27047000.0
Operating Cash Flow	3312702000.0	3669805000.0	3308575000.0	4081903000.0	4401640000.0
Operating Gains Losses	129330000.0	-34226000.0	-12118000.0	14813000.0	-8949000.0
Other Non Cash Items	82799000.0	8270000.0	415000.0
Purchase Of Business	-479113000.0	-27144000.0	-3682000.0	0.0
Purchase Of Intangibles		0.0	0.0	-4950000.0
Purchase Of Investment	-1108914000.0	-1538544000.0	-2891085000.0	-2890866000.0	-3858440000.0
Repayment Of Debt	-620000000.0	-1087250000.0	0.0	-750000000.0	0.0
Repurchase Of Capital Stock	-3967806000.0	-1311864000.0	-1735746000.0	-2149946000.0	-2144469000.0
Sale Of Business	0.0	75358000.0	0.0	0.0
Sale Of Investment	991231000.0	1349350000.0	1690087000.0	3022170000.0	2881085000.0
Stock Based Compensation	126918000.0	171424000.0	212695000.0	265011000.0	299336000.0
Unrealized Gain Loss On Investment Securities	0.0	0.0

Holidays

Historical Data

- Last 30 Years Annual Avg 25.52%

- CAGR 17.28%

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