- Sensexindia.in

Historical Data

- CAGR 5.94%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2006											-5.14% 46.84	-6.21% 43.93		46.84
2007	4.26% 45.8	-2.79% 44.52	-3.93% 42.77	5.59% 45.16	10.16% 49.75	-10.31% 44.62	-7.26% 41.38	9.26% 45.21	4.80% 47.38	2.72% 48.67	1.15% 49.23	0.91% 49.68	13.09%	49.62
2008	-6.06% 46.67	0.84% 47.06	-2.46% 45.9	2.20% 46.91	4.90% 49.21	4.41% 51.38	-9.23% 46.64	6.15% 49.51	0.89% 49.95	-8.71% 45.6	-3.62% 43.95	9.44% 48.1	-3.18%	52.57
2009	1.33% 48.74	-4.21% 46.69	-1.26% 46.1	-3.06% 44.69	-3.47% 43.14	6.17% 45.8	-2.47% 44.67	2.19% 45.65	-5.13% 43.31	0.97% 43.73	0.62% 44	6.30% 46.77	-2.77%	55.69
2010	-3.23% 45.26	7.47% 48.64	-10.16% 43.7	-1.62% 42.99	-1.28% 42.44	-2.62% 41.33	-0.65% 41.06	-10.52% 36.74	7.40% 39.46	-2.76% 38.37	-1.41% 37.83	3.52% 39.16	-16.27%	59.00
2011	4.47% 40.91	-1.37% 40.35	3.54% 41.78	2.82% 42.96	0.93% 43.36	-4.22% 41.53	-4.70% 39.58	-6.42% 37.04	-21.27% 29.16	5.25% 30.69	-3.06% 29.75	2.02% 30.35	-22.50%	62.50
2012	4.61% 31.75	-4.98% 30.17	8.02% 32.59	-7.89% 30.02	-8.63% 27.43	9.11% 29.93	-4.54% 28.57	5.53% 30.15	-1.39% 29.73	-8.71% 27.14	4.90% 28.47	-1.83% 27.95	-7.91%	66.21
2013	6.91% 29.88	-2.31% 29.19	14.63% 33.46	10.25% 36.89	-2.95% 35.8	-3.91% 34.4	9.74% 37.75	-1.43% 37.21	22.33% 45.52	3.45% 47.09	3.27% 48.63	-4.40% 46.49	66.33%	70.14
2014	-2.47% 45.34	-1.50% 44.66	-20.80% 35.37	5.29% 37.24	2.44% 38.15	0.50% 38.34	-3.65% 36.94	1.92% 37.65	-8.82% 34.33	6.52% 36.57	10.50% 40.41	7.70% 43.52	-6.39%	74.31
2015	-4.87% 41.4	8.74% 45.02	-6.80% 41.96	-0.76% 41.64	2.07% 42.5	-5.01% 40.37	1.07% 40.8	3.14% 42.08	-1.83% 41.31	27.26% 52.57	10.20% 57.93	-2.88% 56.26	29.27%	78.72
2016	-18.02% 46.12	-6.29% 43.22	16.43% 50.32	-1.41% 49.61	-0.42% 49.4	-3.10% 47.87	4.47% 50.01	-19.00% 40.51	6.84% 43.28	-3.95% 41.57	23.17% 51.2	-0.12% 51.14	-9.10%	83.40
2017	-5.51% 48.32	10.31% 53.3	-4.05% 51.14	2.97% 52.66	5.51% 55.56	-6.97% 51.69	3.39% 53.44	9.13% 58.32	1.54% 59.22	5.57% 62.52	1.68% 63.57	1.57% 64.57	26.26%	88.35
2018	3.14% 66.6	-4.94% 63.31	3.30% 65.4	-1.79% 64.23	-6.49% 60.06	-1.76% 59	15.97% 68.42	3.43% 70.77	-2.27% 69.16	-6.33% 64.78	-2.75% 63	-16.32% 52.72	-18.35%	93.60
2019	10.02% 58	11.36% 64.59	-0.77% 64.09	14.65% 73.48	2.52% 75.33	6.00% 79.85	2.82% 82.1	6.41% 87.36	-1.69% 85.88	0.41% 86.23	5.35% 90.84	7.76% 97.89	85.68%	99.16
2020	2.64% 100.47	2.17% 102.65	-10.72% 91.65	7.81% 98.81	6.56% 105.29	-11.04% 93.67	1.59% 95.16	-4.91% 90.49	-1.48% 89.15	-6.90% 83	21.33% 100.7	4.39% 105.12	7.39%	105.05
2021	0.89% 106.06	-16.60% 88.45	8.85% 96.28	5.19% 101.28	1.45% 102.75	-1.61% 101.1	5.26% 106.42	-7.81% 98.11	-2.02% 96.13	4.00% 99.98	-12.07% 87.91	1.13% 88.9	-15.43%	111.29
2022	0.62% 89.45	13.85% 101.84	6.07% 108.02	-4.18% 103.51	0.96% 104.5	-3.63% 100.71	6.25% 107	-11.17% 95.05	-7.97% 87.47	16.14% 101.59	7.62% 109.33	-3.79% 105.19	18.32%	117.90
2023	-6.04% 98.84	-1.79% 97.07	-5.16% 92.06	1.30% 93.26	-16.30% 78.06	13.35% 88.48	5.71% 93.53	4.26% 97.51	-5.49% 92.16	7.55% 99.12	8.27% 107.32	0.86% 108.24	2.90%	124.90
2024	2.06% 110.47	15.74% 127.86	2.53% 131.09	6.96% 140.22	4.87% 147.05	-0.80% 145.88	-1.01% 144.4	9.77% 158.51	2.83% 163	12.37% 183.16	-9.70% 165.4	-12.90% 144.06	33.09%	132.32
2025	-1.41% 142.03	-8.49% 129.97	3.82% 134.94	0.01% 134.96									-6.32%	140.18

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	0.40	14 Mar 2025
Cash Dividend	0.38	14 Jun 2024
Cash Dividend	0.38	14 Mar 2024
Cash Dividend	0.38	14 Dec 2023
Cash Dividend	0.36	14 Sep 2023
Cash Dividend	0.36	14 Jun 2023
Cash Dividend	0.36	14 Mar 2023
Cash Dividend	0.36	14 Dec 2022
Cash Dividend	0.36	14 Sep 2022
Cash Dividend	0.36	14 Jun 2022
Cash Dividend	0.36	14 Mar 2022
Cash Dividend	0.36	14 Dec 2021
Cash Dividend	0.36	14 Sep 2021
Cash Dividend	0.34	14 Jun 2021
Cash Dividend	0.34	12 Mar 2021
Cash Dividend	0.34	14 Dec 2020
Cash Dividend	0.34	14 Sep 2020
Cash Dividend	0.34	12 Jun 2020
Cash Dividend	0.34	13 Mar 2020
Cash Dividend	0.34	13 Dec 2019
Cash Dividend	0.34	13 Sep 2019
Cash Dividend	0.32	13 Jun 2019
Cash Dividend	0.32	14 Mar 2019
Cash Dividend	0.32	14 Dec 2018
Cash Dividend	0.32	14 Sep 2018
Cash Dividend	0.32	14 Jun 2018
Cash Dividend	0.32	14 Mar 2018
Cash Dividend	0.32	15 Dec 2017
Cash Dividend	0.32	15 Sep 2017
Cash Dividend	0.32	13 Jun 2017
Cash Dividend	0.32	13 Mar 2017
Cash Dividend	0.32	13 Dec 2016
Cash Dividend	0.32	16 Sep 2016
Cash Dividend	13.64	17 Aug 2016
Cash Dividend	0.32	13 Jun 2016
Cash Dividend	0.32	11 Mar 2016
Cash Dividend	0.32	11 Dec 2015
Cash Dividend	0.32	13 Oct 2015
Cash Dividend	0.32	13 Jul 2015
Cash Dividend	0.32	13 Apr 2015
Cash Dividend	0.64	13 Jan 2015
Cash Dividend	0.32	10 Oct 2014
Cash Dividend	0.32	11 Jul 2014
Cash Dividend	0.32	11 Apr 2014
Cash Dividend	0.32	13 Jan 2014
Cash Dividend	0.32	10 Oct 2013
Cash Dividend	0.30	11 Jul 2013
Cash Dividend	2.47	12 Jun 2013
Cash Dividend	0.30	11 Apr 2013
Cash Dividend	0.30	11 Jan 2013
Cash Dividend	0.30	11 Oct 2012
Cash Dividend	0.30	12 Jul 2012
Cash Dividend	0.30	12 Apr 2012

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	405:1000	30 Sep 2013

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
02 Apr 2025	134.96	134.94	135.74	132.95	0.02	0.01%
31 Mar 2025	134.94	133.36	136.31	132.67	0.88	0.66%
28 Mar 2025	134.06	134.20	136.27	132.80	-1.62	-1.19%
27 Mar 2025	135.68	136.74	137.20	134.99	-0.66	-0.48%
26 Mar 2025	136.34	136.25	137.53	135.17	0.09	0.07%
25 Mar 2025	136.25	136.67	137.33	134.67	0.46	0.34%
24 Mar 2025	135.79	134.74	136.05	133.44	1.96	1.46%
21 Mar 2025	133.83	134.27	134.75	132.08	-1.02	-0.76%
20 Mar 2025	134.85	137.31	137.31	133.51	-3.75	-2.71%
19 Mar 2025	138.60	138.95	141.70	137.79	-0.06	-0.04%
18 Mar 2025	138.66	137.23	139.00	136.15	0.46	0.33%
17 Mar 2025	138.20	136.87	142.27	135.55	3.65	2.71%
14 Mar 2025	134.55	133.23	135.55	132.63	1.69	1.27%
13 Mar 2025	132.86	133.20	134.76	132.23	-0.74	-0.55%
12 Mar 2025	133.60	133.85	134.84	131.03	-0.51	-0.38%
11 Mar 2025	134.11	136.66	137.26	132.75	-3.27	-2.38%
10 Mar 2025	137.38	138.65	143.00	136.44	-1.86	-1.34%
07 Mar 2025	139.24	131.97	140.23	130.70	6.18	4.64%
06 Mar 2025	133.06	132.17	133.60	131.01	-0.65	-0.49%
05 Mar 2025	133.71	131.85	135.59	131.25	1.49	1.13%
04 Mar 2025	132.22	128.89	134.86	127.39	3.02	2.34%
03 Mar 2025	129.20	131.40	131.44	127.80	-0.77	-0.59%
28 Feb 2025	129.97	127.81	130.00	123.62	0.30	0.23%
27 Feb 2025	129.67	129.41	131.04	128.75	0.08	0.06%
26 Feb 2025	129.59	129.95	131.98	129.19	-1.15	-0.88%
25 Feb 2025	130.74	128.18	132.07	127.82	2.44	1.90%
24 Feb 2025	128.30	131.26	132.37	126.79	1.48	1.17%
21 Feb 2025	126.82	129.16	129.23	125.06	-3.23	-2.48%
20 Feb 2025	130.05	130.51	131.27	128.13	-1.45	-1.10%
19 Feb 2025	131.50	131.00	133.08	130.20	0.23	0.18%
18 Feb 2025	131.27	132.18	134.00	129.86	-0.99	-0.75%
14 Feb 2025	132.26	131.43	133.60	130.57	1.61	1.23%
13 Feb 2025	130.65	136.28	137.00	129.54	-6.20	-4.53%
12 Feb 2025	136.85	136.48	137.72	134.33	-0.75	-0.55%
11 Feb 2025	137.60	147.51	148.63	132.78	-5.17	-3.62%
10 Feb 2025	142.77	142.48	144.14	141.68	0.50	0.35%
07 Feb 2025	142.27	141.71	142.90	140.19	1.45	1.03%
06 Feb 2025	140.82	141.20	142.40	138.45	-0.47	-0.33%
05 Feb 2025	141.29	143.59	143.59	140.07	-0.67	-0.47%
04 Feb 2025	141.96	142.19	143.26	140.46	0.31	0.22%
03 Feb 2025	141.65	140.64	142.53	138.25	-0.38	-0.27%
31 Jan 2025	142.03	141.49	143.69	138.00	-0.16	-0.11%
30 Jan 2025	142.19	140.74	142.29	138.49	1.92	1.37%
29 Jan 2025	140.27	142.45	143.77	139.91	-1.22	-0.86%
28 Jan 2025	141.49	148.51	148.51	137.55	-6.97	-4.69%
27 Jan 2025	148.46	145.99	149.27	145.00	2.87	1.97%
24 Jan 2025	145.59	149.87	151.37	144.80	-3.32	-2.23%
23 Jan 2025	148.91	161.11	162.10	147.29	-12.20	-7.57%
22 Jan 2025	161.11	161.17	162.30	160.07	0.53	0.33%
21 Jan 2025	160.58	156.81	161.29	155.73	5.40	3.48%
17 Jan 2025	155.18	155.88	156.38	154.35	0.09	0.06%
16 Jan 2025	155.09	154.93	156.08	153.63	-0.16	-0.10%
15 Jan 2025	155.25	153.95	155.41	152.75	2.49	1.63%
14 Jan 2025	152.76	152.09	153.27	150.67	0.12	0.08%
13 Jan 2025	152.64	148.80	153.36	148.00	3.20	2.14%
10 Jan 2025	149.44	145.75	151.03	145.75	3.69	2.53%
08 Jan 2025	145.75	146.61	146.74	143.79	-1.55	-1.05%
07 Jan 2025	147.30	148.85	149.98	146.02	-0.94	-0.63%
06 Jan 2025	148.24	147.05	150.52	146.66	1.09	0.74%
03 Jan 2025	147.15	143.18	147.92	143.04	3.85	2.69%
02 Jan 2025	143.30	145.35	146.40	143.20	-0.76	-0.53%
31 Dec 2024	144.06	143.56	144.29	142.15	0.89	0.62%
30 Dec 2024	143.17	143.03	143.86	142.04	-1.32	-0.91%
27 Dec 2024	144.49	144.70	146.37	143.71	-1.22	-0.84%
26 Dec 2024	145.71	145.22	146.33	144.33	0.13	0.09%
24 Dec 2024	145.58	144.55	145.85	143.80	0.38	0.26%
23 Dec 2024	145.20	144.29	145.65	143.47	0.39	0.27%
20 Dec 2024	144.81	142.60	145.98	141.94	1.61	1.12%
19 Dec 2024	143.20	147.09	147.65	142.16	-2.85	-1.95%
18 Dec 2024	146.05	150.46	150.81	146.00	-4.09	-2.72%
17 Dec 2024	150.14	151.50	151.96	148.88	-2.36	-1.55%
16 Dec 2024	152.50	152.71	154.08	150.79	-0.66	-0.43%
13 Dec 2024	153.16	152.96	154.60	152.51	0.18	0.12%
12 Dec 2024	152.98	150.10	154.20	147.26	-0.57	-0.37%
11 Dec 2024	153.55	160.68	160.79	152.61	-6.61	-4.13%
10 Dec 2024	160.16	161.09	161.82	159.88	-0.15	-0.09%
09 Dec 2024	160.31	163.01	163.01	159.11	-2.84	-1.74%
06 Dec 2024	163.15	163.76	164.27	162.73	-0.61	-0.37%
05 Dec 2024	163.76	165.57	165.57	161.84	-1.30	-0.79%
04 Dec 2024	165.06	163.83	165.75	162.82	0.93	0.57%
03 Dec 2024	164.13	164.40	166.46	164.04	0.00	0.00%
02 Dec 2024	164.13	166.00	166.42	163.25	-1.27	-0.77%
29 Nov 2024	165.40	164.55	165.46	163.04	1.43	0.87%
27 Nov 2024	163.97	165.70	166.73	162.32	-2.14	-1.29%
26 Nov 2024	166.11	163.59	166.84	162.48	2.51	1.53%
25 Nov 2024	163.60	166.01	166.36	160.54	-1.91	-1.15%
22 Nov 2024	165.51	165.37	166.38	163.33	0.82	0.50%
21 Nov 2024	164.69	163.00	167.72	162.15	2.54	1.57%
20 Nov 2024	162.15	158.39	162.26	158.03	3.86	2.44%
19 Nov 2024	158.29	158.73	163.27	157.43	-0.55	-0.35%
18 Nov 2024	158.84	161.00	162.00	156.88	-1.81	-1.13%
15 Nov 2024	160.65	167.80	168.73	156.75	-7.31	-4.35%
14 Nov 2024	167.96	194.22	194.94	166.48	-26.44	-13.60%
13 Nov 2024	194.40	201.36	202.51	193.84	-6.87	-3.41%
12 Nov 2024	201.27	201.60	202.90	199.94	-0.12	-0.06%
11 Nov 2024	201.39	200.59	201.99	199.80	2.97	1.50%
08 Nov 2024	198.42	194.51	199.11	193.61	5.79	3.01%
07 Nov 2024	192.63	194.24	195.85	192.58	-1.57	-0.81%
06 Nov 2024	194.20	198.40	198.99	192.17	4.13	2.17%
05 Nov 2024	190.07	186.33	190.25	186.32	3.75	2.01%
04 Nov 2024	186.32	184.35	186.57	183.66	3.35	1.83%
01 Nov 2024	182.97	184.17	184.98	182.83	-0.19	-0.10%
31 Oct 2024	183.16	184.94	186.22	181.80	-2.58	-1.39%
30 Oct 2024	185.74	188.12	188.36	184.20	-0.12	-0.06%
29 Oct 2024	185.86	182.00	186.88	177.25	16.13	9.50%
28 Oct 2024	169.73	169.83	170.54	168.52	1.02	0.60%
25 Oct 2024	168.71	170.25	171.35	168.54	-0.08	-0.05%
24 Oct 2024	168.79	168.41	169.94	167.32	0.48	0.29%
23 Oct 2024	168.31	167.10	168.43	166.75	0.76	0.45%
22 Oct 2024	167.55	168.93	169.95	167.06	-2.13	-1.26%
21 Oct 2024	169.68	169.84	170.15	168.54	0.16	0.09%
18 Oct 2024	169.52	168.76	169.72	166.65	1.17	0.69%
17 Oct 2024	168.35	168.75	169.52	167.74	0.28	0.17%
16 Oct 2024	168.07	167.42	168.62	167.20	0.37	0.22%
15 Oct 2024	167.70	169.77	170.08	167.50	-0.93	-0.55%
14 Oct 2024	168.63	167.75	169.17	167.33	1.43	0.86%
11 Oct 2024	167.20	165.29	167.51	165.24	2.65	1.61%
10 Oct 2024	164.55	167.43	167.55	163.56	-3.12	-1.86%
09 Oct 2024	167.67	167.06	167.89	166.43	1.05	0.63%
08 Oct 2024	166.62	167.30	168.02	165.89	-0.04	-0.02%
07 Oct 2024	166.66	166.00	167.64	164.70	0.27	0.16%
04 Oct 2024	166.39	165.99	166.48	164.13	1.24	0.75%
03 Oct 2024	165.15	165.17	165.81	164.43	-0.05	-0.03%
02 Oct 2024	165.20	164.50	166.01	163.40	0.19	0.12%
01 Oct 2024	165.01	162.84	165.49	161.63	2.01	1.23%
30 Sep 2024	163.00	160.00	163.27	159.27	3.28	2.05%
27 Sep 2024	159.72	158.38	160.00	158.38	1.29	0.81%
26 Sep 2024	158.43	157.20	158.86	157.20	0.43	0.27%
25 Sep 2024	158.00	159.18	159.71	157.43	-0.45	-0.28%
24 Sep 2024	158.45	160.02	160.02	157.44	-1.23	-0.77%
23 Sep 2024	159.68	157.38	160.32	156.92	2.62	1.67%
20 Sep 2024	157.06	155.42	157.10	154.79	0.97	0.62%
19 Sep 2024	156.09	154.50	156.37	153.40	2.30	1.50%
18 Sep 2024	153.79	154.32	154.97	153.19	-0.55	-0.36%
17 Sep 2024	154.34	154.50	155.57	154.12	-0.47	-0.30%
16 Sep 2024	154.81	156.07	156.72	154.40	-0.69	-0.44%
13 Sep 2024	155.50	154.00	156.91	153.53	1.41	0.92%
12 Sep 2024	154.09	152.15	154.19	151.77	1.65	1.08%
11 Sep 2024	152.44	153.46	153.46	149.50	-1.62	-1.05%
10 Sep 2024	154.06	153.93	154.28	152.98	0.60	0.39%
09 Sep 2024	153.46	153.71	154.58	153.19	0.61	0.40%
06 Sep 2024	152.85	155.52	156.54	152.72	-2.95	-1.89%
05 Sep 2024	155.80	156.09	156.39	153.44	-0.29	-0.19%
04 Sep 2024	156.09	155.50	156.57	155.10	0.29	0.19%
03 Sep 2024	155.80	158.32	159.10	155.01	-2.71	-1.71%
30 Aug 2024	158.51	157.51	158.82	156.77	1.07	0.68%
29 Aug 2024	157.44	156.46	158.90	156.19	1.09	0.70%
28 Aug 2024	156.35	156.35	157.27	155.74	0.29	0.19%
27 Aug 2024	156.06	154.83	156.15	154.21	1.19	0.77%
26 Aug 2024	154.87	155.00	156.20	154.50	-0.03	-0.02%
23 Aug 2024	154.90	153.52	154.99	153.52	1.62	1.06%
22 Aug 2024	153.28	150.87	153.98	150.87	2.44	1.62%
21 Aug 2024	150.84	150.25	151.45	149.54	0.70	0.47%
20 Aug 2024	150.14	150.20	150.49	149.05	0.00	0.00%
19 Aug 2024	150.14	147.99	150.18	147.47	2.12	1.43%
16 Aug 2024	148.02	148.16	148.71	147.13	0.07	0.05%
15 Aug 2024	147.95	147.53	148.65	146.60	0.61	0.41%
14 Aug 2024	147.34	144.62	147.40	144.51	2.52	1.74%
13 Aug 2024	144.82	144.47	145.62	143.52	0.13	0.09%
12 Aug 2024	144.69	144.00	145.80	143.48	0.48	0.33%
09 Aug 2024	144.21	144.16	144.99	143.04	-0.17	-0.12%
08 Aug 2024	144.38	143.05	145.39	142.28	1.20	0.84%
07 Aug 2024	143.18	143.96	145.68	143.04	-0.11	-0.08%
06 Aug 2024	143.29	143.77	145.78	143.20	0.63	0.44%
05 Aug 2024	142.66	143.36	143.48	140.42	-2.73	-1.88%
02 Aug 2024	145.39	143.81	145.54	143.48	0.64	0.44%
01 Aug 2024	144.75	145.23	145.64	142.35	0.35	0.24%
31 Jul 2024	144.40	148.00	149.00	142.68	-1.58	-1.08%
30 Jul 2024	145.98	153.00	153.65	145.83	-6.99	-4.57%
29 Jul 2024	152.97	150.48	153.62	150.00	3.14	2.10%
26 Jul 2024	149.83	152.20	152.29	148.68	-2.19	-1.44%
25 Jul 2024	152.02	150.64	153.77	150.35	1.92	1.28%
24 Jul 2024	150.10	154.52	154.52	150.07	-4.84	-3.12%
23 Jul 2024	154.94	153.24	155.45	152.79	1.94	1.27%
22 Jul 2024	153.00	150.36	153.07	150.14	3.06	2.04%
19 Jul 2024	149.94	151.60	152.80	149.57	-0.86	-0.57%
18 Jul 2024	150.80	150.53	151.48	150.04	0.56	0.37%
17 Jul 2024	150.24	151.81	152.74	150.05	-1.57	-1.03%
16 Jul 2024	151.81	149.64	152.61	149.45	2.85	1.91%
15 Jul 2024	148.96	150.15	151.14	148.88	-0.96	-0.64%
12 Jul 2024	149.92	148.95	151.42	148.53	0.97	0.65%
11 Jul 2024	148.95	148.74	149.30	147.86	0.11	0.07%
10 Jul 2024	148.84	145.91	148.89	145.91	3.79	2.61%
09 Jul 2024	145.05	145.76	146.50	144.77	-0.51	-0.35%
08 Jul 2024	145.56	146.00	146.76	145.51	0.05	0.03%
05 Jul 2024	145.51	146.64	147.17	144.81	-1.13	-0.77%
03 Jul 2024	146.64	145.64	146.74	145.27	0.78	0.53%
02 Jul 2024	145.86	145.47	146.62	145.05	0.30	0.21%
01 Jul 2024	145.56	146.58	147.49	144.73	-0.32	-0.22%
28 Jun 2024	145.88	147.59	148.66	144.77	-1.30	-0.88%
27 Jun 2024	147.18	146.75	147.46	145.80	0.79	0.54%
26 Jun 2024	146.39	147.74	147.95	145.82	-1.90	-1.28%
25 Jun 2024	148.29	148.60	149.25	147.03	-0.27	-0.18%
24 Jun 2024	148.56	146.87	149.49	146.48	1.99	1.36%
21 Jun 2024	146.57	145.69	146.63	144.21	0.56	0.38%
20 Jun 2024	146.01	143.61	146.57	143.61	2.14	1.49%
18 Jun 2024	143.87	143.64	144.66	143.07	0.01	0.01%
17 Jun 2024	143.86	143.29	144.12	141.76	0.16	0.11%
14 Jun 2024	143.70	142.78	143.73	142.09	-0.45	-0.31%
13 Jun 2024	144.15	144.18	144.82	143.63	-0.43	-0.30%
12 Jun 2024	144.58	144.15	145.38	143.54	0.80	0.56%
11 Jun 2024	143.78	144.34	144.34	143.11	-0.94	-0.65%
10 Jun 2024	144.72	144.76	145.06	143.66	-0.13	-0.09%
07 Jun 2024	144.85	144.42	145.77	144.04	0.61	0.42%
06 Jun 2024	144.24	145.59	145.94	143.11	-1.43	-0.98%
05 Jun 2024	145.67	144.57	145.98	143.63	1.15	0.80%
04 Jun 2024	144.52	145.28	145.31	143.81	-1.00	-0.69%
03 Jun 2024	145.52	146.67	146.81	143.66	-1.53	-1.04%
31 May 2024	147.05	145.40	147.10	144.72	1.77	1.22%
30 May 2024	145.28	146.05	146.35	145.01	-0.44	-0.30%
29 May 2024	145.72	146.76	147.31	145.49	-1.86	-1.26%
28 May 2024	147.58	150.33	150.58	147.17	-3.57	-2.36%
24 May 2024	151.15	150.94	151.32	150.00	1.38	0.92%
23 May 2024	149.77	150.08	151.16	148.92	-0.15	-0.10%
22 May 2024	149.92	150.27	151.11	149.63	-0.36	-0.24%
21 May 2024	150.28	149.63	150.35	149.59	0.84	0.56%
20 May 2024	149.44	148.91	149.49	147.92	0.77	0.52%
17 May 2024	148.67	147.92	148.73	147.00	1.11	0.75%
16 May 2024	147.56	147.42	148.73	147.16	0.31	0.21%
15 May 2024	147.25	146.65	148.16	146.65	0.65	0.44%
14 May 2024	146.60	145.99	146.93	145.37	0.51	0.35%
13 May 2024	146.09	147.56	147.78	146.06	-1.39	-0.94%
10 May 2024	147.48	147.25	147.80	146.73	0.65	0.44%
09 May 2024	146.83	145.85	147.00	145.13	1.33	0.91%
08 May 2024	145.50	143.50	145.50	143.50	2.65	1.86%
07 May 2024	142.85	143.85	144.17	142.75	0.23	0.16%
06 May 2024	142.62	142.40	143.29	141.67	0.95	0.67%
03 May 2024	141.67	142.65	143.07	141.22	-0.99	-0.69%
02 May 2024	142.66	142.31	143.35	140.73	0.47	0.33%
01 May 2024	142.19	139.71	142.90	138.60	1.97	1.40%
30 Apr 2024	140.22	139.09	140.91	135.12	8.60	6.53%
29 Apr 2024	131.62	130.30	132.34	130.29	1.26	0.97%
26 Apr 2024	130.36	129.43	130.95	128.80	0.48	0.37%
25 Apr 2024	129.88	128.37	130.14	128.22	0.98	0.76%
24 Apr 2024	128.90	128.54	130.35	128.04	0.22	0.17%
23 Apr 2024	128.68	126.76	128.78	126.38	2.65	2.10%
22 Apr 2024	126.03	125.74	127.06	124.99	1.12	0.90%
19 Apr 2024	124.91	124.47	125.45	123.80	1.15	0.93%
18 Apr 2024	123.76	124.60	125.21	123.28	-0.60	-0.48%
17 Apr 2024	124.36	125.08	125.08	123.23	-0.28	-0.22%
16 Apr 2024	124.64	125.82	125.82	124.32	-0.24	-0.19%
15 Apr 2024	124.88	127.01	127.35	124.20	-0.85	-0.68%
12 Apr 2024	125.73	126.31	127.08	124.93	-0.91	-0.72%
11 Apr 2024	126.64	126.36	127.86	125.58	0.42	0.33%
10 Apr 2024	126.22	125.90	127.14	125.12	-0.88	-0.69%
09 Apr 2024	127.10	129.46	129.70	126.74	-2.14	-1.66%
08 Apr 2024	129.24	128.66	130.26	128.23	0.58	0.45%
05 Apr 2024	128.66	128.69	129.40	127.78	-0.05	-0.04%
04 Apr 2024	128.71	129.85	130.10	128.34	-0.30	-0.23%
03 Apr 2024	129.01	128.87	129.99	128.69	0.06	0.05%

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

	2020-06-30	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-12-31
Amortization Cash Flow			228000000.0	230000000.0	202000000.0	147000000.0
Amortization Of Intangibles			228000000.0	230000000.0	202000000.0	147000000.0
Asset Impairment Charge			4000000.0	40000000.0	687000000.0	11000000.0
Beginning Cash Position			687000000.0	875000000.0	683000000.0	928000000.0
Capital Expenditure			-104000000.0	-129000000.0	-207000000.0	-149000000.0
Capital Expenditure Reported		-183000000.0
Cash Dividends Paid			-199000000.0	-199000000.0	-201000000.0	-208000000.0
Cash Flow From Continuing Financing Activities			-113000000.0	-865000000.0	-715000000.0	-1084000000.0
Cash Flow From Continuing Investing Activities			-730000000.0	-313000000.0	-211000000.0	-142000000.0
Cash Flow From Continuing Operating Activities			1033000000.0	992000000.0	1165000000.0	1392000000.0
Change In Account Payable			-210000000.0	-143000000.0	31000000.0	-160000000.0
Change In Accrued Expense			-32000000.0	98000000.0	-5000000.0	121000000.0
Change In Other Current Assets			143000000.0	160000000.0	140000000.0	96000000.0
Change In Other Working Capital			15000000.0	97000000.0	-158000000.0	-28000000.0
Change In Payable			-210000000.0	-143000000.0	31000000.0	-160000000.0
Change In Payables And Accrued Expense			-242000000.0	-45000000.0	26000000.0	-39000000.0
Change In Receivables			-5000000.0	-174000000.0	-65000000.0	-220000000.0
Change In Working Capital			-89000000.0	38000000.0	-57000000.0	-191000000.0
Changes In Cash			190000000.0	-186000000.0	239000000.0	166000000.0
Common Stock Dividend Paid			-199000000.0	-199000000.0	-201000000.0	-208000000.0
Common Stock Issuance			44000000.0	48000000.0	50000000.0	55000000.0
Common Stock Payments			-270000000.0	-542000000.0	-246000000.0	-906000000.0
Deferred Income Tax			-26000000.0	-211000000.0	-109000000.0	-98000000.0
Deferred Tax			-26000000.0	-211000000.0	-109000000.0	-98000000.0
Depreciation			97000000.0	103000000.0	129000000.0	143000000.0
Depreciation Amortization Depletion			325000000.0	333000000.0	331000000.0	290000000.0
Depreciation And Amortization			325000000.0	333000000.0	331000000.0	290000000.0
Effect Of Exchange Rate Changes			-2000000.0	-6000000.0	6000000.0	-10000000.0
End Cash Position			727000000.0	516000000.0	777000000.0	943000000.0
Financing Cash Flow			-113000000.0	-865000000.0	-715000000.0	-1084000000.0
Free Cash Flow			929000000.0	863000000.0	958000000.0	1243000000.0
Gain Loss On Sale Of Business		0.0	3000000.0
Income Tax Paid Supplemental Data			221000000.0	217000000.0	435000000.0	460000000.0
Interest Paid Supplemental Data			182000000.0	195000000.0	207000000.0	226000000.0
Investing Cash Flow			-730000000.0	-313000000.0	-211000000.0	-142000000.0
Issuance Of Capital Stock			44000000.0	48000000.0	50000000.0	55000000.0
Issuance Of Debt			380000000.0	380000000.0	1743000000.0	0.0
Long Term Debt Issuance			380000000.0	380000000.0	1743000000.0	0.0
Long Term Debt Payments			-106000000.0	-545000000.0	-2045000000.0	-18000000.0
Net Business Purchase And Sale			-622000000.0	-177000000.0	-4000000.0	0.0
Net Common Stock Issuance			-226000000.0	-494000000.0	-196000000.0	-851000000.0
Net Income From Continuing Operations			759000000.0	693000000.0	208000000.0	1251000000.0
Net Issuance Payments Of Debt			274000000.0	-165000000.0	-302000000.0	-18000000.0
Net Long Term Debt Issuance			274000000.0	-165000000.0	-302000000.0	-18000000.0
Net Other Financing Charges			38000000.0	-7000000.0	-16000000.0	-7000000.0
Net Other Investing Changes		23000000.0	-4000000.0	-7000000.0		7000000.0
Net PPEPurchase And Sale	-165000000.0		-104000000.0	-129000000.0	-207000000.0	-149000000.0
Operating Cash Flow			1033000000.0	992000000.0	1165000000.0	1392000000.0
Operating Gains Losses		36000000.0	3000000.0
Other Cash Adjustment Outside Changein Cash			-148000000.0	-167000000.0	-151000000.0	-141000000.0
Other Non Cash Items			-7000000.0	26000000.0	28000000.0	44000000.0
Purchase Of Business			-622000000.0	-192000000.0	-6000000.0	0.0
Purchase Of PPE	-165000000.0		-104000000.0	-129000000.0	-207000000.0	-149000000.0
Repayment Of Debt			-106000000.0	-545000000.0	-2045000000.0	-18000000.0
Repurchase Of Capital Stock			-270000000.0	-542000000.0	-246000000.0	-906000000.0
Sale Of Business			0.0	15000000.0	2000000.0	0.0
Stock Based Compensation			67000000.0	73000000.0	77000000.0	85000000.0

Holidays

Historical Data

- CAGR 5.94%

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