- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 22.54%

- CAGR 15.44%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1980											28.23% 1.59	-16.35% 1.33		1.59
1981	-12.03% 1.17	-1.71% 1.15	23.48% 1.42	0.00% 1.42	2.82% 1.46	-18.49% 1.19	-5.88% 1.12	-16.07% 0.94	-11.70% 0.83	-9.64% 0.75	0.00% 0.75	2.67% 0.77	-42.11%	1.84
1982	0.00% 0.77	-2.60% 0.75	1.33% 0.76	-1.32% 0.75	0.00% 0.75	6.67% 0.8	-1.25% 0.79	13.92% 0.9	-7.78% 0.83	50.60% 1.25	20.00% 1.5	6.67% 1.6	107.79%	2.12
1983	32.50% 2.12	21.70% 2.58	10.47% 2.85	13.33% 3.23	23.84% 4	1.50% 4.06	-13.30% 3.52	0.00% 3.52	11.36% 3.92	-9.18% 3.56	12.92% 4.02	7.71% 4.33	170.62%	2.45
1984	-19.17% 3.5	8.29% 3.79	-6.60% 3.54	10.73% 3.92	-15.05% 3.33	12.61% 3.75	1.07% 3.79	22.69% 4.65	-7.74% 4.29	0.93% 4.33	-3.70% 4.17	0.48% 4.19	-3.23%	2.83
1985	41.77% 5.94	-11.62% 5.25	-10.67% 4.69	-7.46% 4.34	-2.07% 4.25	10.35% 4.69	7.89% 5.06	-7.31% 4.69	-7.46% 4.34	13.13% 4.91	5.70% 5.19	10.79% 5.75	37.23%	3.27
1986	-2.26% 5.62	-5.52% 5.31	2.45% 5.44	10.29% 6	-7.33% 5.56	-19.06% 4.5	-6.89% 4.19	7.40% 4.5	-24.22% 3.41	9.09% 3.72	0.81% 3.75	-9.07% 3.41	-40.70%	3.77
1987	66.86% 5.69	-5.45% 5.38	-1.30% 5.31	1.32% 5.38	-7.06% 5	2.40% 5.12	2.54% 5.25	13.14% 5.94	-16.84% 4.94	-39.27% 3	2.00% 3.06	12.42% 3.44	0.88%	4.35
1988	-2.91% 3.34	26.35% 4.22	8.06% 4.56	8.33% 4.94	-6.48% 4.62	1.52% 4.69	-14.71% 4	-7.75% 3.69	-5.96% 3.47	-11.82% 3.06	-5.88% 2.88	2.08% 2.94	-14.53%	5.02
1989	2.04% 3	12.67% 3.38	-20.41% 2.69	2.23% 2.75	16.00% 3.19	-8.78% 2.91	-12.03% 2.56	17.19% 3	2.00% 3.06	-30.72% 2.12	-2.83% 2.06	6.31% 2.19	-25.51%	5.80
1990	-15.98% 1.84	-1.63% 1.81	19.34% 2.16	6.94% 2.31	28.57% 2.97	1.01% 3	-6.33% 2.81	-32.03% 1.91	0.00% 1.91	-6.81% 1.78	-8.99% 1.62	35.19% 2.19	0.00%	6.70
1991	24.20% 2.72	10.29% 3	-10.33% 2.69	11.52% 3	5.33% 3.16	-1.27% 3.12	-9.94% 2.81	-2.14% 2.75	-20.36% 2.19	14.16% 2.5	-4.80% 2.38	16.81% 2.78	26.94%	7.73
1992	13.67% 3.16	-4.11% 3.03	-9.24% 2.75	-22.91% 2.12	3.30% 2.19	0.00% 2.19	-5.94% 2.06	-8.74% 1.88	12.77% 2.12	8.96% 2.31	19.05% 2.75	11.27% 3.06	10.07%	8.92
1993	1.96% 3.12	3.21% 3.22	10.56% 3.56	-14.04% 3.06	47.06% 4.5	-4.22% 4.31	16.01% 5	10.00% 5.5	18.18% 6.5	-15.38% 5.5	8.00% 5.94	16.84% 6.94	126.80%	10.30
1994	24.21% 8.62	13.81% 9.81	-8.87% 8.94	17.79% 10.53	-5.03% 10	-6.20% 9.38	6.61% 10	18.80% 11.88	4.21% 12.38	6.54% 13.19	-6.14% 12.38	-1.05% 12.25	76.51%	11.89
1995	2.04% 12.5	16.00% 14.5	9.03% 15.81	-1.96% 15.5	12.52% 17.44	10.72% 19.31	12.33% 21.69	-1.43% 21.38	-6.17% 20.06	6.58% 21.38	-19.32% 17.25	-24.46% 13.03	6.37%	13.73
1996	13.20% 14.75	-18.64% 12	-5.75% 11.31	27.67% 14.44	-6.51% 13.5	-13.93% 11.62	-18.76% 9.44	4.66% 9.88	13.87% 11.25	7.73% 12.12	46.45% 17.75	0.00% 17.75	36.22%	15.85
1997	20.06% 21.31	-2.21% 20.84	-12.43% 18.25	21.92% 22.25	6.88% 23.78	2.52% 24.38	24.20% 30.28	17.04% 35.44	-4.68% 33.78	-34.96% 21.97	-11.79% 19.38	-0.36% 19.31	8.79%	18.30
1998	-2.90% 18.75	23.09% 23.08	-17.16% 19.12	5.44% 20.16	-16.27% 16.88	-18.01% 13.84	7.95% 14.94	-28.92% 10.62	17.14% 12.44	48.23% 18.44	-7.65% 17.03	27.36% 21.69	12.33%	21.13
1999	33.15% 28.88	-10.28% 25.91	-6.29% 24.28	2.18% 24.81	-8.30% 22.75	42.59% 32.44	4.44% 33.88	-7.29% 31.41	3.47% 32.5	21.82% 39.59	6.79% 42.28	31.72% 55.69	156.75%	24.39
2000	5.26% 58.62	32.96% 77.94	8.10% 84.25	-11.12% 74.88	-33.81% 49.56	18.16% 58.56	-9.07% 53.25	23.23% 65.62	-37.23% 41.19	-17.92% 33.81	-18.66% 27.5	22.51% 33.69	-39.50%	28.16
2001	36.18% 45.88	-22.08% 35.75	10.15% 39.38	39.56% 54.96	-6.08% 51.62	13.27% 58.47	-6.98% 54.39	-9.65% 49.14	-35.73% 31.58	29.39% 40.86	22.93% 50.23	-1.33% 49.56	47.11%	32.51
2002	15.58% 57.28	1.10% 57.91	14.83% 66.5	-11.32% 58.97	-11.60% 52.13	-15.61% 43.99	-10.46% 39.39	-16.45% 32.91	-15.10% 27.94	27.45% 35.61	24.04% 44.17	-19.92% 35.37	-28.63%	37.53
2003	-7.72% 32.64	9.53% 35.75	0.53% 35.94	14.08% 41	12.76% 46.23	0.50% 46.46	11.17% 51.65	15.10% 59.45	-13.20% 51.6	10.99% 57.27	2.20% 58.53	0.02% 58.54	65.51%	43.32
2004	-2.60% 57.02	-7.56% 52.71	-4.61% 50.28	-17.06% 41.7	15.54% 48.18	2.49% 49.38	-16.50% 41.23	-9.36% 37.37	11.00% 41.48	9.76% 45.53	-1.03% 45.06	3.37% 46.58	-20.43%	50.01
2005	-0.71% 46.25	6.83% 49.41	-6.88% 46.01	-15.34% 38.95	16.59% 45.41	-3.81% 43.68	18.36% 51.7	-1.91% 50.71	-3.85% 48.76	-5.05% 46.3	10.56% 51.19	-3.63% 49.33	5.90%	57.73
2006	5.37% 51.98	0.48% 52.23	-7.41% 48.36	-0.41% 48.16	-14.78% 41.04	1.29% 41.57	1.49% 42.19	4.08% 43.91	1.28% 44.47	10.57% 49.17	5.08% 51.67	-3.72% 49.75	0.85%	66.64
2007	-1.01% 49.25	5.06% 51.74	3.05% 53.32	4.18% 55.55	-1.03% 54.98	-0.05% 54.95	3.35% 56.79	1.20% 57.47	-2.94% 55.78	-5.61% 52.65	-8.68% 48.08	0.17% 48.16	-3.20%	76.93
2008	-13.25% 41.78	0.55% 42.01	-11.69% 37.1	17.74% 43.68	5.59% 46.12	-11.73% 40.71	-7.66% 37.59	-1.41% 37.06	-14.60% 31.65	-26.54% 23.25	-19.10% 18.81	15.84% 21.79	-54.75%	88.81
2009	-8.03% 20.04	-13.92% 17.25	15.94% 20	38.70% 27.74	-2.67% 27	-6.48% 25.25	26.26% 31.88	-2.13% 31.2	14.94% 35.86	-9.34% 32.51	-3.91% 31.24	15.75% 36.16	65.95%	102.52
2010	-22.01% 28.2	3.30% 29.13	6.18% 30.93	10.12% 34.06	-9.66% 30.77	-9.39% 27.88	13.59% 31.67	-11.56% 28.01	25.78% 35.23	1.39% 35.72	2.66% 36.67	5.37% 38.64	6.86%	118.35
2011	14.08% 44.08	10.75% 48.82	-3.07% 47.32	-7.23% 43.9	-1.82% 43.1	-6.08% 40.48	-1.63% 39.82	-7.89% 36.68	4.36% 38.28	23.01% 47.09	-2.10% 46.1	4.66% 48.25	24.87%	136.62
2012	5.93% 51.11	-5.32% 48.39	12.46% 54.42	-4.21% 52.13	-12.09% 45.83	7.46% 49.25	3.37% 50.91	0.79% 51.31	-7.02% 47.71	-2.43% 46.55	-2.32% 45.47	5.04% 47.76	-1.02%	157.71
2013	14.97% 54.91	-0.27% 54.76	-3.69% 52.74	2.86% 54.25	3.76% 56.29	-0.99% 55.73	5.20% 58.63	-5.94% 55.15	10.34% 60.85	7.81% 65.6	-2.64% 63.87	0.92% 64.46	34.97%	182.06
2014	-4.64% 61.47	5.99% 65.15	6.12% 69.14	-7.45% 63.99	2.39% 65.52	10.87% 72.64	-1.58% 71.49	6.90% 76.42	3.09% 78.78	0.47% 79.15	-12.27% 69.44	1.27% 70.32	9.09%	210.17
2015	-12.59% 61.47	5.68% 64.96	-10.27% 58.29	0.87% 58.8	1.46% 59.66	-5.78% 56.21	-5.62% 53.05	-5.54% 50.11	-0.22% 50	34.24% 67.12	-0.97% 66.47	4.33% 69.35	-1.38%	242.62
2016	-3.40% 66.99	1.12% 67.74	7.48% 72.81	-3.94% 69.94	4.28% 72.93	0.44% 73.25	3.36% 75.71	-8.52% 69.26	0.65% 69.71	7.75% 75.11	6.30% 79.84	-1.45% 78.68	13.45%	280.08
2017	8.17% 85.11	5.89% 90.12	5.49% 95.07	3.31% 98.22	5.88% 104	-12.01% 91.51	1.22% 92.63	1.14% 93.69	13.14% 106	2.73% 108.89	-6.11% 102.24	2.77% 105.07	33.54%	323.32
2018	4.50% 109.8	3.20% 113.31	-3.79% 109.01	-6.67% 101.74	11.29% 113.23	-9.45% 102.53	14.52% 117.42	-1.03% 116.21	-12.48% 101.71	-10.00% 91.54	7.67% 98.56	-9.20% 89.49	-14.83%	373.24
2019	19.09% 106.57	8.37% 115.49	3.39% 119.41	6.76% 127.48	-19.15% 103.07	14.68% 118.2	15.33% 136.32	8.49% 147.9	7.81% 159.45	6.01% 169.04	-3.06% 163.86	8.73% 178.17	99.09%	430.87
2020	-6.98% 165.74	-7.26% 153.71	-6.49% 143.74	14.16% 164.09	7.23% 175.96	10.53% 194.48	2.75% 199.83	2.66% 205.14	-5.56% 193.74	1.78% 197.18	27.79% 251.97	2.75% 258.91	45.32%	497.40
2021	8.17% 280.07	11.13% 311.23	6.16% 330.4	-4.56% 315.35	0.49% 316.89	2.31% 324.21	7.39% 348.16	-2.36% 339.96	-1.60% 334.51	11.43% 372.76	9.49% 408.13	5.39% 430.11	66.12%	574.20
2022	-9.50% 389.27	-10.47% 348.5	5.04% 366.06	-12.78% 319.26	14.28% 364.85	-12.54% 319.08	20.20% 383.54	-10.28% 344.13	-12.06% 302.63	4.57% 316.45	24.24% 393.15	-4.10% 377.03	-12.34%	662.86
2023	4.10% 392.48	-3.34% 379.38	5.22% 399.17	-3.16% 386.54	14.60% 442.99	9.49% 485.02	5.96% 513.95	-2.35% 501.87	-8.61% 458.66	2.41% 469.7	15.95% 544.62	6.73% 581.3	54.18%	765.21
2024	2.19% 594.04	14.86% 682.3	2.38% 698.57	-1.33% 689.29	10.19% 759.53	8.56% 824.51	-0.17% 823.07	-0.44% 819.43	-5.49% 774.41	-13.97% 666.23	-2.88% 647.03	-2.61% 630.12	8.40%	883.36
2025	17.16% 738.24	-3.98% 708.84	-4.10% 679.8	3.37% 702.69	7.71% 756.88	18.35% 895.74	-1.87% 879.03	-0.80% 872	13.41% 988.91				56.94%	1019.75

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	1.90	18 Aug 2025
Cash Dividend	1.90	19 May 2025
Cash Dividend	1.70	24 Feb 2025
Cash Dividend	1.70	18 Nov 2024
Cash Dividend	1.45	15 Aug 2024
Cash Dividend	1.45	14 May 2024
Cash Dividend	1.45	15 Feb 2024
Cash Dividend	1.45	14 Nov 2023
Cash Dividend	1.30	14 Aug 2023
Cash Dividend	1.30	12 May 2023
Cash Dividend	1.30	10 Feb 2023
Cash Dividend	1.30	14 Nov 2022
Cash Dividend	1.30	12 Aug 2022
Cash Dividend	1.05	13 May 2022
Cash Dividend	1.05	11 Feb 2022
Cash Dividend	1.05	12 Nov 2021
Cash Dividend	1.05	13 Aug 2021
Cash Dividend	0.90	14 May 2021
Cash Dividend	0.90	18 Feb 2021
Cash Dividend	0.90	13 Nov 2020
Cash Dividend	0.90	14 Aug 2020
Cash Dividend	0.85	15 May 2020
Cash Dividend	0.85	20 Feb 2020
Cash Dividend	0.85	15 Nov 2019
Cash Dividend	0.75	14 Aug 2019
Cash Dividend	0.75	14 May 2019
Cash Dividend	0.75	14 Feb 2019
Cash Dividend	0.75	15 Nov 2018
Cash Dividend	0.75	14 Aug 2018
Cash Dividend	0.75	14 May 2018
Cash Dividend	0.59	14 Feb 2018
Cash Dividend	0.59	14 Nov 2017
Cash Dividend	0.59	11 Aug 2017
Cash Dividend	0.54	11 May 2017
Cash Dividend	0.54	13 Feb 2017
Cash Dividend	0.54	10 Nov 2016
Cash Dividend	0.52	11 Aug 2016
Cash Dividend	0.52	12 May 2016
Cash Dividend	0.52	11 Feb 2016
Cash Dividend	0.52	12 Nov 2015
Cash Dividend	0.52	13 Aug 2015
Cash Dividend	0.50	14 May 2015
Cash Dividend	0.50	12 Feb 2015
Cash Dividend	16.50	26 Nov 2014
Cash Dividend	0.50	13 Nov 2014
Cash Dividend	0.50	14 Aug 2014
Cash Dividend	0.45	15 May 2014
Cash Dividend	0.45	13 Feb 2014
Cash Dividend	0.45	14 Nov 2013
Cash Dividend	0.45	14 Aug 2013
Cash Dividend	0.40	09 May 2013
Cash Dividend	0.40	14 Feb 2013
Cash Dividend	0.40	15 Nov 2012
Cash Dividend	0.40	09 Aug 2012
Cash Dividend	0.35	10 May 2012
Cash Dividend	0.35	16 Feb 2012
Cash Dividend	0.35	09 Nov 2011
Cash Dividend	0.35	11 Aug 2011
Cash Dividend	0.25	12 May 2011
Cash Dividend	0.25	17 Feb 2011
Cash Dividend	0.25	10 Nov 2010
Cash Dividend	0.25	12 Aug 2010
Cash Dividend	0.15	13 May 2010
Cash Dividend	0.15	11 Feb 2010
Cash Dividend	0.15	12 Nov 2009
Cash Dividend	0.15	13 Aug 2009
Cash Dividend	0.15	13 May 2009
Cash Dividend	0.15	26 Feb 2009
Cash Dividend	0.15	20 Nov 2008
Cash Dividend	0.15	14 Aug 2008
Cash Dividend	0.15	15 May 2008
Cash Dividend	0.15	21 Feb 2008
Cash Dividend	0.15	15 Nov 2007
Cash Dividend	0.15	16 Aug 2007
Cash Dividend	0.12	11 May 2007
Cash Dividend	0.12	13 Feb 2007
Cash Dividend	0.12	13 Nov 2006
Cash Dividend	0.12	11 Aug 2006
Cash Dividend	0.12	11 May 2006
Cash Dividend	0.12	13 Feb 2006
Cash Dividend	0.12	10 Nov 2005
Cash Dividend	0.12	11 Aug 2005
Cash Dividend	0.12	28 Apr 2005

Data Source: Yahoo

Split History

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

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
16 Sep 2025	988.91	966.99	990.00	966.99	24.89	2.58%
12 Sep 2025	964.02	957.48	968.09	955.00	4.74	0.49%
11 Sep 2025	959.28	940.00	963.89	937.48	26.65	2.86%
10 Sep 2025	932.63	921.86	935.23	914.90	14.90	1.62%
09 Sep 2025	917.73	910.75	922.75	910.23	8.75	0.96%
08 Sep 2025	908.98	910.00	924.35	906.74	3.89	0.43%
05 Sep 2025	905.09	879.63	906.26	878.34	31.80	3.64%
04 Sep 2025	873.29	843.20	876.66	839.00	29.39	3.48%
03 Sep 2025	843.90	847.66	847.66	832.24	-2.45	-0.29%
02 Sep 2025	846.35	845.84	852.85	836.73	-25.65	-2.94%
29 Aug 2025	872.00	881.50	885.00	864.81	-22.00	-2.46%
28 Aug 2025	894.00	893.01	897.00	885.00	5.11	0.57%
27 Aug 2025	888.89	885.89	890.63	879.99	0.79	0.09%
26 Aug 2025	888.10	881.27	892.88	881.27	8.55	0.97%
25 Aug 2025	879.55	870.27	886.75	866.02	9.27	1.07%
22 Aug 2025	870.28	872.39	893.83	869.23	-2.11	-0.24%
21 Aug 2025	872.39	876.44	881.29	866.62	-6.05	-0.69%
20 Aug 2025	878.44	878.53	880.23	860.21	2.36	0.27%
19 Aug 2025	876.08	883.39	889.25	874.13	-7.31	-0.83%
18 Aug 2025	883.39	873.04	883.76	870.43	8.45	0.97%
15 Aug 2025	874.94	924.23	924.23	873.16	-80.47	-8.42%
14 Aug 2025	955.41	941.66	959.26	934.92	5.93	0.62%
13 Aug 2025	949.48	940.00	952.35	937.55	13.95	1.49%
12 Aug 2025	935.53	913.68	939.26	907.48	25.35	2.79%
11 Aug 2025	910.18	922.15	933.34	907.64	-4.62	-0.51%
08 Aug 2025	914.80	913.00	917.94	905.68	2.74	0.30%
07 Aug 2025	912.06	912.40	917.53	904.98	23.78	2.68%
06 Aug 2025	888.28	883.41	889.12	869.22	4.87	0.55%
05 Aug 2025	883.41	917.00	921.99	875.96	-32.21	-3.52%
04 Aug 2025	915.62	896.75	917.78	891.00	28.98	3.27%
01 Aug 2025	886.64	856.20	894.16	855.28	7.61	0.87%
31 Jul 2025	879.03	864.45	897.19	860.00	-45.96	-4.97%
30 Jul 2025	924.99	922.65	927.82	913.38	8.90	0.97%
29 Jul 2025	916.09	928.59	936.97	915.10	-7.06	-0.76%
28 Jul 2025	923.15	917.36	931.94	915.00	21.06	2.33%
25 Jul 2025	902.09	892.34	905.00	888.07	-2.09	-0.23%
24 Jul 2025	904.18	901.81	912.32	894.20	7.09	0.79%
23 Jul 2025	897.09	899.39	900.00	879.81	4.87	0.55%
22 Jul 2025	892.22	938.67	938.67	890.00	-45.54	-4.86%
21 Jul 2025	937.76	928.46	945.01	925.65	6.64	0.71%
18 Jul 2025	931.12	945.87	945.87	924.82	-5.96	-0.64%
17 Jul 2025	937.08	924.01	942.97	910.00	3.59	0.38%
16 Jul 2025	933.49	913.12	936.38	897.38	-3.04	-0.32%
15 Jul 2025	936.53	934.00	942.34	929.65	14.69	1.59%
14 Jul 2025	921.84	916.72	926.76	906.26	-2.74	-0.30%
11 Jul 2025	924.58	925.50	930.18	921.21	-4.04	-0.44%
10 Jul 2025	928.62	922.89	932.17	919.37	5.44	0.59%
09 Jul 2025	923.18	919.22	931.96	915.51	3.96	0.43%
08 Jul 2025	919.22	910.92	927.38	908.27	6.60	0.72%
07 Jul 2025	912.62	916.96	923.50	905.91	-11.96	-1.29%
03 Jul 2025	924.58	920.00	928.02	916.05	3.48	0.38%
02 Jul 2025	921.10	888.21	921.95	885.06	22.25	2.48%
01 Jul 2025	898.85	888.78	904.99	882.30	3.11	0.35%
30 Jun 2025	895.74	891.16	898.25	884.34	5.87	0.66%
27 Jun 2025	889.87	905.00	907.95	884.64	-13.07	-1.45%
26 Jun 2025	902.94	897.47	907.26	893.30	9.48	1.06%
25 Jun 2025	893.46	895.01	902.94	887.74	4.43	0.50%
24 Jun 2025	889.03	871.24	890.57	869.56	32.75	3.82%
23 Jun 2025	856.28	852.92	859.62	841.18	6.28	0.74%
20 Jun 2025	850.00	883.83	883.83	834.85	-21.16	-2.43%
18 Jun 2025	871.16	894.89	898.15	867.31	-21.84	-2.45%
17 Jun 2025	893.00	890.00	914.83	887.72	0.62	0.07%
16 Jun 2025	892.38	876.00	893.31	875.62	24.71	2.85%
13 Jun 2025	867.67	859.00	876.45	856.94	-7.33	-0.84%
12 Jun 2025	875.00	866.50	879.16	866.50	3.00	0.34%
11 Jun 2025	872.00	865.08	873.53	858.80	15.41	1.80%
10 Jun 2025	856.59	829.29	857.16	826.76	27.30	3.29%
09 Jun 2025	829.29	811.00	835.00	811.00	21.29	2.63%
06 Jun 2025	808.00	801.24	813.97	799.77	16.11	2.03%
05 Jun 2025	791.89	788.41	796.51	777.42	9.80	1.25%
04 Jun 2025	782.09	781.62	786.93	773.60	6.30	0.81%
03 Jun 2025	775.79	762.05	779.59	756.34	13.35	1.75%
02 Jun 2025	762.44	752.40	764.65	751.96	5.56	0.73%
30 May 2025	756.88	772.78	773.55	740.44	-17.09	-2.21%
29 May 2025	773.97	792.98	794.80	768.68	-3.53	-0.45%
28 May 2025	777.50	789.06	796.30	776.19	-11.56	-1.47%
27 May 2025	789.06	774.71	792.18	768.60	31.89	4.21%
23 May 2025	757.17	747.75	761.10	744.87	-10.34	-1.35%
22 May 2025	767.51	766.46	781.76	762.00	-11.43	-1.47%
21 May 2025	778.94	778.32	799.72	775.18	-11.35	-1.44%
20 May 2025	790.29	779.63	790.86	777.18	3.28	0.42%
19 May 2025	787.01	780.69	789.57	775.02	-4.16	-0.53%
16 May 2025	791.17	807.13	807.13	784.08	-14.83	-1.84%
15 May 2025	806.00	797.27	810.61	795.57	1.00	0.12%
14 May 2025	805.00	786.75	805.39	786.75	9.10	1.14%
13 May 2025	795.90	760.00	798.02	755.65	35.43	4.66%
12 May 2025	760.47	745.00	762.80	741.61	59.27	8.45%
09 May 2025	701.20	706.14	711.30	696.73	-2.13	-0.30%
08 May 2025	703.33	703.32	710.50	692.80	8.98	1.29%
07 May 2025	694.35	680.49	696.46	675.27	14.93	2.20%
06 May 2025	679.42	680.86	690.00	677.61	-13.87	-2.00%
05 May 2025	693.29	691.02	701.61	687.12	-4.87	-0.70%
02 May 2025	698.16	694.25	707.84	692.91	21.85	3.23%
01 May 2025	676.31	689.20	693.04	674.76	-26.38	-3.75%
30 Apr 2025	702.69	677.00	704.99	674.20	14.74	2.14%
29 Apr 2025	687.95	683.63	695.35	681.74	-5.77	-0.83%
28 Apr 2025	693.72	687.70	699.14	679.05	-0.89	-0.13%
25 Apr 2025	694.61	680.00	700.31	678.92	5.19	0.75%
24 Apr 2025	689.42	674.11	690.57	664.20	32.31	4.92%
23 Apr 2025	657.11	664.24	672.70	652.88	20.75	3.26%
22 Apr 2025	636.36	626.69	639.85	625.85	15.56	2.51%
21 Apr 2025	620.80	623.43	627.21	607.70	-13.63	-2.15%
17 Apr 2025	634.43	649.03	649.19	631.62	-7.76	-1.21%
16 Apr 2025	642.19	638.25	659.05	619.31	-34.02	-5.03%
15 Apr 2025	676.21	669.42	682.11	665.00	6.24	0.93%
14 Apr 2025	669.97	681.50	684.30	659.45	-0.25	-0.04%
11 Apr 2025	670.22	646.82	676.73	635.08	13.46	2.05%
10 Apr 2025	656.76	664.90	680.69	628.49	-46.55	-6.62%
09 Apr 2025	703.31	604.87	721.84	597.35	103.80	17.31%
08 Apr 2025	599.51	626.00	644.26	586.81	-5.11	-0.85%
07 Apr 2025	604.62	566.65	632.77	551.33	28.09	4.87%
04 Apr 2025	576.53	592.54	600.00	559.76	-44.29	-7.13%
03 Apr 2025	620.82	652.21	656.92	620.27	-65.37	-9.53%
02 Apr 2025	686.19	667.29	695.62	667.29	3.73	0.55%
01 Apr 2025	682.46	674.00	682.80	662.18	2.66	0.39%
31 Mar 2025	679.80	672.99	681.14	655.42	6.20	0.92%
28 Mar 2025	673.60	685.37	694.17	667.18	-26.40	-3.77%
27 Mar 2025	700.00	700.35	707.13	692.00	-5.54	-0.79%
26 Mar 2025	705.54	721.49	724.17	698.81	-16.31	-2.26%
25 Mar 2025	721.85	724.62	727.17	718.73	-5.88	-0.81%
24 Mar 2025	727.73	722.71	735.14	716.40	21.24	3.01%
21 Mar 2025	706.49	702.31	709.38	692.36	-9.97	-1.39%
20 Mar 2025	716.46	708.82	719.66	707.68	-3.15	-0.44%
19 Mar 2025	719.61	710.00	730.07	704.95	9.61	1.35%
18 Mar 2025	710.00	711.90	712.80	698.06	-8.29	-1.15%
17 Mar 2025	718.29	705.74	724.20	705.53	5.29	0.74%
14 Mar 2025	713.00	689.97	713.74	689.97	31.50	4.62%
13 Mar 2025	681.50	676.62	694.00	668.66	1.11	0.16%
12 Mar 2025	680.39	676.04	686.75	671.82	16.17	2.43%
11 Mar 2025	664.22	677.39	680.32	653.74	-14.14	-2.08%
10 Mar 2025	678.36	693.82	697.22	670.58	-32.93	-4.63%
07 Mar 2025	711.29	688.20	714.12	680.22	19.16	2.77%
06 Mar 2025	692.13	697.27	711.66	683.98	-23.68	-3.31%
05 Mar 2025	715.81	701.11	717.24	689.63	16.81	2.40%
04 Mar 2025	699.00	693.47	716.01	678.56	7.85	1.14%
03 Mar 2025	691.15	714.53	728.11	686.36	-17.69	-2.50%
28 Feb 2025	708.84	705.84	713.50	691.93	9.68	1.38%
27 Feb 2025	699.16	743.05	750.00	698.64	-39.36	-5.33%
26 Feb 2025	738.52	733.33	751.11	729.98	13.55	1.87%
25 Feb 2025	724.97	736.29	736.29	721.47	-12.60	-1.71%
24 Feb 2025	737.57	761.99	763.03	736.00	-16.73	-2.22%
21 Feb 2025	754.30	779.74	782.41	751.06	-23.33	-3.00%
20 Feb 2025	777.63	780.00	794.00	771.01	2.88	0.37%
19 Feb 2025	774.75	761.13	777.00	753.09	16.50	2.18%
18 Feb 2025	758.25	758.04	760.21	737.94	7.51	1.00%
14 Feb 2025	750.74	760.17	769.52	739.02	-13.54	-1.77%
13 Feb 2025	764.28	751.03	765.00	750.08	13.73	1.83%
12 Feb 2025	750.55	742.53	754.67	738.54	-8.07	-1.06%
11 Feb 2025	758.62	754.55	761.96	749.16	7.16	0.95%
10 Feb 2025	751.46	759.68	761.25	743.68	3.76	0.50%
07 Feb 2025	747.70	761.80	767.27	744.22	-14.12	-1.85%
06 Feb 2025	761.82	757.68	764.24	753.22	2.67	0.35%
05 Feb 2025	759.15	742.63	761.92	740.94	9.83	1.31%
04 Feb 2025	749.32	732.83	756.00	732.83	9.11	1.23%
03 Feb 2025	740.21	727.39	753.00	726.37	1.97	0.27%
31 Jan 2025	738.24	758.93	770.25	735.00	-4.19	-0.56%
30 Jan 2025	742.43	731.28	746.11	722.00	29.46	4.13%
29 Jan 2025	712.97	721.08	721.88	707.78	10.05	1.43%
28 Jan 2025	702.92	697.33	708.89	689.22	0.21	0.03%
27 Jan 2025	702.71	716.60	724.95	685.20	-47.11	-6.28%
24 Jan 2025	749.82	765.05	765.79	743.15	-11.13	-1.46%
23 Jan 2025	760.95	753.27	761.87	741.29	-10.96	-1.42%
22 Jan 2025	771.91	773.36	787.13	771.58	4.67	0.61%
21 Jan 2025	767.24	762.30	778.43	751.23	9.77	1.29%
17 Jan 2025	757.47	762.95	763.30	747.61	10.21	1.37%
16 Jan 2025	747.26	735.00	779.07	733.58	31.01	4.33%
15 Jan 2025	716.25	715.00	727.37	713.54	14.99	2.14%
14 Jan 2025	701.26	692.99	701.39	686.56	10.27	1.49%
13 Jan 2025	690.99	674.19	691.97	665.49	7.93	1.16%
10 Jan 2025	683.06	683.90	694.57	671.65	-3.14	-0.46%
08 Jan 2025	686.20	690.00	692.00	678.97	-3.10	-0.45%
07 Jan 2025	689.30	694.78	705.87	683.26	-1.00	-0.14%
06 Jan 2025	690.30	673.60	696.87	673.51	33.29	5.07%
03 Jan 2025	657.01	643.90	658.71	640.32	20.39	3.20%
02 Jan 2025	636.62	634.69	649.43	631.89	6.50	1.03%
31 Dec 2024	630.12	633.50	638.00	627.17	-3.52	-0.56%
30 Dec 2024	633.64	633.81	637.24	626.60	-11.17	-1.73%
27 Dec 2024	644.81	647.17	647.72	638.01	-3.74	-0.58%
26 Dec 2024	648.55	644.22	653.89	642.05	-1.98	-0.30%
24 Dec 2024	650.53	645.05	652.00	641.26	2.54	0.39%
23 Dec 2024	647.99	631.58	649.51	631.58	18.62	2.96%
20 Dec 2024	629.37	616.43	641.05	613.40	7.19	1.16%
19 Dec 2024	622.18	624.16	635.28	620.58	-8.59	-1.36%
18 Dec 2024	630.77	658.66	669.10	625.61	-24.11	-3.68%
17 Dec 2024	654.88	659.97	668.90	652.09	-1.25	-0.19%
16 Dec 2024	656.13	649.68	664.53	645.42	2.37	0.36%
13 Dec 2024	653.76	648.00	663.87	647.58	7.16	1.11%
12 Dec 2024	646.60	646.87	649.89	637.91	-2.24	-0.35%
11 Dec 2024	648.84	646.97	657.12	642.08	6.97	1.09%
10 Dec 2024	641.87	657.83	657.83	638.47	-10.50	-1.61%
09 Dec 2024	652.37	659.01	666.34	645.82	4.03	0.62%
06 Dec 2024	648.34	641.15	650.71	638.18	5.73	0.89%
05 Dec 2024	642.61	660.38	662.92	641.39	-23.61	-3.54%
04 Dec 2024	666.22	670.18	670.50	655.67	0.50	0.08%
03 Dec 2024	665.72	661.13	667.18	656.82	-0.31	-0.05%
02 Dec 2024	666.03	645.01	669.07	645.00	19.00	2.94%
29 Nov 2024	647.03	644.81	661.50	643.27	14.89	2.36%
27 Nov 2024	632.14	631.47	633.99	621.23	0.67	0.11%
26 Nov 2024	631.47	651.18	651.18	623.86	-13.20	-2.05%
25 Nov 2024	644.67	646.69	646.69	632.11	5.12	0.80%
22 Nov 2024	639.55	630.00	643.03	630.00	6.39	1.01%
21 Nov 2024	633.16	627.80	637.96	620.00	16.33	2.65%
20 Nov 2024	616.83	616.49	619.95	609.89	1.17	0.19%
19 Nov 2024	615.66	616.48	618.41	609.40	-4.60	-0.74%
18 Nov 2024	620.26	614.23	623.77	611.77	5.80	0.94%
15 Nov 2024	614.46	620.53	630.00	612.35	-30.54	-4.73%
14 Nov 2024	645.00	660.00	660.00	642.74	0.45	0.07%
13 Nov 2024	644.55	654.06	655.99	638.32	-20.23	-3.04%
12 Nov 2024	664.78	663.01	669.26	654.86	-1.25	-0.19%
11 Nov 2024	666.03	684.00	685.21	656.74	-21.38	-3.11%
08 Nov 2024	687.41	689.61	694.36	681.38	1.26	0.18%
07 Nov 2024	686.15	682.85	687.82	675.10	16.49	2.46%
06 Nov 2024	669.66	675.00	678.64	657.48	-0.67	-0.10%
05 Nov 2024	670.33	669.08	681.55	667.25	6.96	1.05%
04 Nov 2024	663.37	667.25	670.56	662.36	-6.01	-0.90%
01 Nov 2024	669.38	666.50	678.65	663.44	3.15	0.47%
31 Oct 2024	666.23	677.65	681.05	656.00	-25.57	-3.70%
30 Oct 2024	691.80	682.00	695.19	680.01	-4.43	-0.64%
29 Oct 2024	696.23	675.00	700.40	673.77	21.88	3.24%
28 Oct 2024	674.35	673.15	679.14	670.21	1.28	0.19%
25 Oct 2024	673.07	669.67	682.84	668.00	6.91	1.04%
24 Oct 2024	666.16	678.75	684.39	665.44	1.53	0.23%
23 Oct 2024	664.63	664.64	672.31	654.65	-5.45	-0.81%
22 Oct 2024	670.08	670.00	673.15	663.66	-3.53	-0.52%
21 Oct 2024	673.61	677.50	679.75	667.40	-4.91	-0.72%
18 Oct 2024	678.52	667.93	681.90	664.32	8.27	1.23%
17 Oct 2024	670.25	700.98	701.22	669.68	-12.34	-1.81%
16 Oct 2024	682.59	720.57	720.76	682.01	-25.13	-3.55%
15 Oct 2024	707.72	825.52	832.38	698.96	-121.93	-14.70%
14 Oct 2024	829.65	809.37	833.00	809.37	25.92	3.22%
11 Oct 2024	803.73	792.78	806.42	792.67	5.75	0.72%
10 Oct 2024	797.98	791.35	799.82	787.00	-6.65	-0.83%
09 Oct 2024	804.63	782.03	806.78	780.35	20.73	2.64%
08 Oct 2024	783.90	781.90	793.67	774.24	2.23	0.29%
07 Oct 2024	781.67	777.73	787.90	771.84	-5.72	-0.73%
04 Oct 2024	787.39	800.46	800.46	777.21	12.83	1.66%
03 Oct 2024	774.56	764.86	783.99	764.00	-2.80	-0.36%
02 Oct 2024	777.36	760.66	787.44	755.00	23.67	3.14%
01 Oct 2024	753.69	778.47	786.91	746.16	-20.72	-2.68%
30 Sep 2024	774.41	773.08	781.26	761.29	-7.99	-1.02%
27 Sep 2024	782.40	807.96	808.46	777.90	-22.15	-2.75%
26 Sep 2024	804.55	813.44	822.00	780.00	32.49	4.21%
25 Sep 2024	772.06	762.90	782.00	759.69	1.72	0.22%
24 Sep 2024	770.34	772.00	775.69	752.20	9.07	1.19%
23 Sep 2024	761.27	766.28	770.39	758.55	2.42	0.32%
20 Sep 2024	758.85	762.65	765.36	749.26	-13.58	-1.76%
19 Sep 2024	772.43	759.32	782.21	755.19	41.39	5.66%
18 Sep 2024	731.04	749.55	752.15	729.79	-8.56	-1.16%
17 Sep 2024	739.60	749.34	750.92	733.45	3.20	0.43%

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

	2021-06-30	2022-06-30	2023-06-30	2024-06-30	2025-06-30
Asset Impairment Charge		5962000.0	9905000.0	300781000.0	239100000.0
Beginning Cash Position		1434610000.0	1584908000.0	1927865000.0	1977129000.0
Capital Expenditure		-307320000.0	-341591000.0	-277384000.0	-340209000.0
Capital Expenditure Reported		-307320000.0	-341591000.0	-277384000.0	-335259000.0
Cash Dividends Paid		-638528000.0	-732556000.0	-773041000.0	-904594000.0
Cash Flow From Continuing Financing Activities		-2257005000.0	-2830289000.0	-1776017000.0	-3785687000.0
Cash Flow From Continuing Investing Activities		-876458000.0	-482571000.0	-1476985000.0	-202481000.0
Cash Flow From Continuing Operating Activities		3312702000.0	3669805000.0	3308575000.0	4081903000.0
Change In Account Payable		101632000.0	-144661000.0	24976000.0	33789000.0
Change In Inventory		-567003000.0	-749047000.0	-164092000.0	-155170000.0
Change In Other Current Assets		-217070000.0	-121018000.0	-289509000.0	-10459000.0
Change In Other Current Liabilities		544270000.0	834400000.0	-228904000.0	-77871000.0
Change In Other Working Capital		343086000.0	238973000.0	537242000.0	-68567000.0
Change In Payable		101632000.0	-144661000.0	24976000.0	33789000.0
Change In Payables And Accrued Expense		101632000.0	-144661000.0	24976000.0	33789000.0
Change In Receivables		-510326000.0	-48534000.0	-80894000.0	-367897000.0
Change In Working Capital		-305411000.0	10113000.0	-201181000.0	-646175000.0
Changes In Account Receivables		-510326000.0	-48534000.0	-80894000.0	-367897000.0
Changes In Cash		179239000.0	356945000.0	55573000.0	93735000.0
Common Stock Dividend Paid		-638528000.0	-732556000.0	-773041000.0	-904594000.0
Common Stock Issuance		113014000.0	124847000.0	144934000.0	151514000.0
Common Stock Payments		-3967806000.0	-1311864000.0	-1735746000.0	-2149946000.0
Deferred Income Tax		-329501000.0	-298145000.0	-155228000.0	-246577000.0
Deferred Tax		-329501000.0	-298145000.0	-155228000.0	-246577000.0
Depreciation Amortization Depletion		363344000.0	415113000.0	401730000.0	394088000.0
Depreciation And Amortization		363344000.0	415113000.0	401730000.0	394088000.0
Effect Of Exchange Rate Changes		-28941000.0	-13988000.0	-6309000.0	8044000.0
End Cash Position		1584908000.0	1927865000.0	1977129000.0	2078908000.0
Financing Cash Flow		-2257005000.0	-2830289000.0	-1776017000.0	-3785687000.0
Free Cash Flow		3005382000.0	3328214000.0	3031191000.0	3741694000.0
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
Interest Paid Supplemental Data		154673000.0	223955000.0	276597000.0	292771000.0
Investing Cash Flow		-876458000.0	-482571000.0	-1476985000.0	-202481000.0
Issuance Of Capital Stock		113014000.0	124847000.0	144934000.0	151514000.0
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
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
Net Foreign Currency Exchange Gain Loss		46531000.0	-17825000.0	-12533000.0	14974000.0
Net Income From Continuing Operations		3322060000.0	3387351000.0	2761896000.0	4061643000.0
Net Intangibles Purchase And Sale			0.0	0.0	-4950000.0
Net Investment Purchase And Sale		-117683000.0	-189194000.0	-1200998000.0	131304000.0
Net Issuance Payments Of Debt		3222409000.0	-787250000.0	735043000.0	-750000000.0
Net Long Term Debt Issuance		3222409000.0	-787250000.0	735043000.0	-750000000.0
Net Other Financing Charges		-986094000.0	-123466000.0	-147207000.0	-132661000.0
Net Other Investing Changes	1855000.0	27658000.0		5079000.0	6424000.0
Net Short Term Debt Issuance	0.0
Operating Cash Flow		3312702000.0	3669805000.0	3308575000.0	4081903000.0
Operating Gains Losses		129330000.0	-34226000.0	-12118000.0	14813000.0
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
Repayment Of Debt		-620000000.0	-1087250000.0	0.0	-750000000.0
Repurchase Of Capital Stock		-3967806000.0	-1311864000.0	-1735746000.0	-2149946000.0
Sale Of Business		0.0	75358000.0	0.0	0.0
Sale Of Investment		991231000.0	1349350000.0	1690087000.0	3022170000.0
Short Term Debt Issuance	0.0
Stock Based Compensation		126918000.0	171424000.0	212695000.0	265011000.0
Unrealized Gain Loss On Investment Securities	-26719000.0	0.0	0.0

Holidays

Historical Data

- Last 30 Years Annual Avg 22.54%

- CAGR 15.44%

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