- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 22.25%

- CAGR 6.73%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1990				-12.75% 23.89	16.87% 27.92	5.77% 29.53	-3.62% 28.46	1.86% 28.99	-6.45% 27.12	13.83% 30.87	-1.72% 30.34	-22.12% 23.63		23.89
1991	9.06% 25.77	28.13% 33.02	16.26% 38.39	0.00% 38.39	18.89% 45.64	-10.58% 40.81	8.55% 44.3	7.27% 47.52	-3.39% 45.91	14.03% 52.35	-1.03% 51.81	21.25% 62.82	165.85%	25.50
1992	-9.39% 56.92	-1.90% 55.84	-4.80% 53.16	-10.61% 47.52	1.68% 48.32	-8.32% 44.3	-0.61% 44.03	10.36% 48.59	-6.07% 45.64	-5.30% 43.22	20.50% 52.08	-26.29% 38.39	-38.89%	27.22
1993	-7.68% 35.44	-9.09% 32.22	14.15% 36.78	5.11% 38.66	-0.70% 38.39	2.81% 39.47	-7.50% 36.51	-3.67% 35.17	-6.88% 32.75	-10.66% 29.26	-8.24% 26.85	14.00% 30.61	-20.27%	29.05
1994	2.61% 31.41	-8.53% 28.73	0.00% 28.73	-13.09% 24.97	2.12% 25.5	9.49% 27.92	-12.50% 24.43	8.80% 26.58	4.03% 27.65	11.65% 30.87	-15.65% 26.04	9.29% 28.46	-7.02%	31.01
1995	0.95% 28.73	3.72% 29.8	8.12% 32.22	0.00% 32.22	-16.67% 26.85	6.00% 28.46	0.95% 28.73	3.72% 29.8	-28.83% 21.21	-13.91% 18.26	1.42% 18.52	8.75% 20.14	-29.23%	33.10
1996	-10.68% 17.99	-7.45% 16.65	8.05% 17.99	1.50% 18.26	-10.30% 16.38	-1.65% 16.11	-8.32% 14.77	-41.84% 8.59	-3.14% 8.32	-12.86% 7.25	-18.48% 5.91	4.40% 6.17	-69.36%	35.33
1997	8.75% 6.71	19.97% 8.05	-6.58% 7.52	-7.18% 6.98	-11.60% 6.17	-6.48% 5.77	-6.93% 5.37	5.03% 5.64	0.00% 5.64	-9.57% 5.1	-13.14% 4.43	-15.12% 3.76	-39.06%	37.71
1998	14.36% 4.3	-3.26% 4.16	0.00% 4.16	29.09% 5.37	-15.08% 4.56	8.99% 4.97	-8.25% 4.56	-46.93% 2.42	44.21% 3.49	0.00% 3.49	-19.20% 2.82	4.61% 2.95	-21.54%	40.25
1999	27.46% 3.76	3.46% 3.89	-3.34% 3.76	21.28% 4.56	14.91% 5.24	17.75% 6.17	13.13% 6.98	-11.60% 6.17	-4.21% 5.91	8.97% 6.44	25.00% 8.05	-1.61% 7.92	168.47%	42.96
2000	-10.23% 7.11	20.82% 8.59	6.29% 9.13	39.65% 12.75	21.10% 15.44	7.25% 16.56	27.42% 21.1	20.43% 25.41	1.22% 25.72	12.64% 28.97	5.32% 30.51	23.89% 37.8	377.27%	45.85
2001	-22.59% 29.26	17.81% 34.47	-25.07% 25.83	17.23% 30.28	-0.53% 30.12	9.66% 33.03	16.98% 38.64	-13.41% 33.46	3.80% 34.73	6.62% 37.03	-10.80% 33.03	5.15% 34.73	-8.12%	48.94
2002	0.69% 34.97	0.09% 35	17.66% 41.18	3.47% 42.61	-1.10% 42.14	-6.93% 39.22	-24.86% 29.47	-8.31% 27.02	7.40% 29.02	-28.67% 20.7	-0.39% 20.62	-3.15% 19.97	-42.50%	52.23
2003	15.07% 22.98	3.83% 23.86	6.75% 25.47	-0.63% 25.31	9.13% 27.62	-6.23% 25.9	5.37% 27.29	-4.76% 25.99	-5.12% 24.66	23.52% 30.46	1.87% 31.03	2.29% 31.74	58.94%	55.75
2004	15.56% 36.68	-8.21% 33.67	0.15% 33.72	1.25% 34.14	4.07% 35.53	-4.00% 34.11	-1.38% 33.64	6.21% 35.73	5.12% 37.56	4.77% 39.35	4.68% 41.19	3.91% 42.8	34.85%	59.50
2005	-3.95% 41.11	0.07% 41.14	0.66% 41.41	2.70% 42.53	-2.14% 41.62	3.00% 42.87	1.54% 43.53	-2.66% 42.37	-1.23% 41.85	-0.96% 41.45	7.55% 44.58	3.77% 46.26	8.08%	63.50
2006	8.93% 50.39	-0.93% 49.92	0.64% 50.24	-2.37% 49.05	3.98% 51	4.82% 53.46	3.52% 55.34	6.22% 58.78	-4.17% 56.33	4.46% 58.84	3.37% 60.82	3.78% 63.12	36.45%	67.77
2007	-0.05% 63.09	8.50% 68.45	-8.84% 62.4	8.69% 67.82	-0.25% 67.65	-0.62% 67.23	-5.62% 63.45	5.15% 66.72	0.73% 67.21	-12.13% 59.06	5.71% 62.43	3.94% 64.89	2.80%	72.33
2008	-2.33% 63.38	4.80% 66.42	-4.70% 63.3	2.64% 64.97	-2.43% 63.39	-5.63% 59.82	-2.94% 58.06	8.23% 62.84	-4.98% 59.71	-11.52% 52.83	3.03% 54.43	1.67% 55.34	-14.72%	77.20
2009	-8.10% 50.86	-7.08% 47.26	6.33% 50.25	9.67% 55.11	-4.97% 52.37	11.21% 58.24	-0.89% 57.72	3.88% 59.96	-5.87% 56.44	4.85% 59.18	5.91% 62.68	2.58% 64.3	16.19%	82.40
2010	-5.01% 61.08	3.11% 62.98	3.27% 65.04	3.78% 67.5	-3.76% 64.96	-0.35% 64.73	-3.14% 62.7	-0.49% 62.39	8.00% 67.38	3.68% 69.86	0.87% 70.47	7.18% 75.53	17.47%	87.95
2011	2.26% 77.24	0.25% 77.43	2.22% 79.15	4.71% 82.88	4.51% 86.62	-4.01% 83.15	-6.23% 77.97	-7.96% 71.76	-5.37% 67.91	6.08% 72.04	2.22% 73.64	0.30% 73.86	-2.21%	93.87
2012	6.30% 78.51	-1.63% 77.23	1.83% 78.64	-3.98% 75.51	-5.24% 71.55	11.19% 79.56	-9.20% 72.24	4.60% 75.56	5.13% 79.44	-8.37% 72.79	-0.16% 72.67	2.41% 74.42	0.76%	100.19
2013	3.32% 76.89	-1.00% 76.12	1.80% 77.49	3.51% 80.21	6.56% 85.47	0.62% 86	-3.36% 83.11	-1.06% 82.23	3.58% 85.17	1.77% 86.68	0.95% 87.5	-10.29% 78.5	5.48%	106.93
2014	-1.69% 77.17	4.13% 80.36	4.99% 84.37	0.50% 84.79	3.94% 88.13	-0.18% 87.97	1.26% 89.08	3.41% 92.12	-5.11% 87.41	7.41% 93.89	-4.25% 89.9	3.11% 92.7	18.09%	114.13
2015	6.38% 98.61	7.19% 105.7	2.48% 108.32	-5.18% 102.71	-1.34% 101.33	2.77% 104.14	5.01% 109.36	-7.45% 101.21	-7.92% 93.19	13.16% 105.45	-0.98% 104.42	1.72% 106.22	14.58%	121.81
2016	-9.13% 96.52	-2.24% 94.36	6.64% 100.63	6.99% 107.66	2.10% 109.92	1.82% 111.92	7.13% 119.9	-1.88% 117.64	0.40% 118.11	-8.83% 107.68	0.41% 108.12	2.01% 110.29	3.83%	130.01
2017	4.54% 115.3	6.00% 122.22	0.85% 123.26	-2.32% 120.4	-0.81% 119.42	10.89% 132.42	3.10% 136.52	-1.28% 134.77	-3.76% 129.7	1.81% 132.05	2.97% 135.97	0.79% 137.04	24.25%	138.76
2018	9.39% 149.91	-1.03% 148.37	-6.34% 138.96	5.56% 146.69	5.77% 155.15	-0.59% 154.24	-2.33% 150.64	-1.41% 148.51	0.47% 149.21	-7.56% 137.93	-9.29% 125.12	-13.24% 108.56	-20.78%	148.10
2019	10.28% 119.72	6.37% 127.35	3.20% 131.43	4.53% 137.39	1.68% 139.7	6.33% 148.54	-3.11% 143.92	0.02% 143.95	0.26% 144.33	-1.93% 141.55	4.57% 148.02	-1.81% 145.34	33.88%	158.07
2020	3.68% 150.69	0.17% 150.94	-28.06% 108.58	30.12% 141.28	6.61% 150.62	-5.25% 142.71	16.14% 165.74	-8.90% 150.99	7.12% 161.74	6.11% 171.62	0.03% 171.68	1.86% 174.87	20.32%	168.71
2021	12.46% 196.66	4.81% 206.11	6.30% 219.1	4.25% 228.41	3.24% 235.81	0.50% 236.98	7.36% 254.42	2.44% 260.64	-7.23% 241.79	1.98% 246.58	-0.59% 245.13	10.12% 269.94	54.37%	180.06
2022	-13.64% 233.13	-0.04% 233.04	-2.80% 226.51	-8.86% 206.43	2.68% 211.96	-5.01% 201.34	11.88% 225.25	-14.08% 193.53	-9.08% 175.95	8.33% 190.6	8.49% 206.79	-2.17% 202.3	-25.06%	192.18
2023	7.07% 216.6	-5.06% 205.64	-4.15% 197.1	-1.18% 194.77	-6.25% 182.59	13.55% 207.33	3.18% 213.93	-2.73% 208.1	-3.39% 201.05	-0.66% 199.73	8.60% 216.91	4.79% 227.29	12.35%	205.11
2024	-2.20% 222.3	-2.91% 215.83	1.22% 218.46	-7.82% 201.37	-3.21% 194.91	4.41% 203.51	5.86% 215.44	6.71% 229.89	-2.79% 223.48	2.14% 228.27	5.65% 241.16	-4.91% 229.32	0.89%	218.91
2025	8.93% 249.8	0.50% 251.04	-7.29% 232.74	-0.04% 232.65									1.45%	233.64

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	0.72	27 Feb 2025
Cash Dividend	0.72	26 Nov 2024
Cash Dividend	0.72	29 Aug 2024
Cash Dividend	0.72	24 May 2024
Cash Dividend	0.72	26 Feb 2024
Cash Dividend	0.72	07 Nov 2023
Cash Dividend	0.72	07 Aug 2023
Cash Dividend	0.62	17 May 2023
Cash Dividend	0.62	22 Feb 2023
Cash Dividend	0.62	16 Nov 2022
Cash Dividend	0.62	17 Aug 2022
Cash Dividend	0.62	18 May 2022
Cash Dividend	0.17	29 Mar 1994
Cash Dividend	0.17	29 Dec 1993
Cash Dividend	0.17	29 Sep 1993
Cash Dividend	0.17	29 Jun 1993
Cash Dividend	0.17	31 Mar 1993
Cash Dividend	0.17	29 Dec 1992
Cash Dividend	0.17	28 Sep 1992
Cash Dividend	0.17	26 Jun 1992
Cash Dividend	0.15	31 Mar 1992
Cash Dividend	0.15	06 Jan 1992
Cash Dividend	0.15	30 Sep 1991
Cash Dividend	0.15	27 Jun 1991
Cash Dividend	0.13	04 Apr 1991
Cash Dividend	0.13	31 Dec 1990

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	1164:1000	03 Jul 2023
Split	2:1	13 May 2002
Split	2:1	12 Jun 2001
Split	1:10	04 May 2000

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
02 Apr 2025	232.65	231.96	234.71	230.13	-0.09	-0.04%
31 Mar 2025	232.74	229.92	234.62	228.11	2.72	1.18%
28 Mar 2025	230.02	231.67	233.45	228.71	-1.65	-0.71%
27 Mar 2025	231.67	233.57	234.36	231.06	-1.67	-0.72%
26 Mar 2025	233.34	235.00	236.76	233.07	-1.11	-0.47%
25 Mar 2025	234.45	237.11	240.12	232.49	-1.99	-0.84%
24 Mar 2025	236.44	235.90	236.86	234.11	2.23	0.95%
21 Mar 2025	234.21	234.69	236.43	232.35	-1.57	-0.67%
20 Mar 2025	235.78	239.20	239.53	235.24	-3.94	-1.64%
19 Mar 2025	239.72	236.69	240.75	232.11	0.04	0.02%
18 Mar 2025	239.68	240.67	242.65	237.12	-0.75	-0.31%
17 Mar 2025	240.43	239.45	241.83	238.99	0.90	0.38%
14 Mar 2025	239.53	234.90	239.90	233.90	3.88	1.65%
13 Mar 2025	235.65	237.46	237.81	234.31	-1.18	-0.50%
12 Mar 2025	236.83	238.29	239.76	230.98	-2.42	-1.01%
11 Mar 2025	239.25	246.19	246.39	237.60	-4.88	-2.00%
10 Mar 2025	244.13	252.71	255.61	243.58	-8.90	-3.52%
07 Mar 2025	253.03	253.29	256.13	252.30	-1.04	-0.41%
06 Mar 2025	254.07	253.76	255.73	251.58	-0.22	-0.09%
05 Mar 2025	254.29	255.03	258.59	252.55	-2.52	-0.98%
04 Mar 2025	256.81	257.00	258.17	254.64	2.77	1.09%
03 Mar 2025	254.04	250.50	254.85	250.25	3.00	1.20%
28 Feb 2025	251.04	249.23	251.54	246.93	3.25	1.31%
27 Feb 2025	247.79	249.97	251.98	247.74	-4.28	-1.70%
26 Feb 2025	252.07	250.00	253.41	248.04	-0.80	-0.32%
25 Feb 2025	252.87	251.30	253.88	250.33	1.44	0.57%
24 Feb 2025	251.43	250.40	253.58	249.58	1.58	0.63%
21 Feb 2025	249.85	248.14	250.81	247.99	0.68	0.27%
20 Feb 2025	249.17	247.28	249.93	246.96	1.35	0.54%
19 Feb 2025	247.82	245.65	249.17	245.40	1.53	0.62%
18 Feb 2025	246.29	245.23	247.18	244.12	-0.20	-0.08%
14 Feb 2025	246.49	245.14	248.60	244.84	1.62	0.66%
13 Feb 2025	244.87	242.37	246.08	242.00	3.72	1.54%
12 Feb 2025	241.15	243.70	244.75	240.42	-3.99	-1.63%
11 Feb 2025	245.14	244.62	247.73	243.61	0.06	0.02%
10 Feb 2025	245.08	245.67	247.29	243.87	-1.19	-0.48%
07 Feb 2025	246.27	248.88	249.25	243.59	-1.47	-0.59%
06 Feb 2025	247.74	252.98	254.79	244.08	-2.25	-0.90%
05 Feb 2025	249.99	247.43	250.28	246.34	3.32	1.35%
04 Feb 2025	246.67	245.06	249.85	244.92	-1.19	-0.48%
03 Feb 2025	247.86	248.22	249.93	245.38	-1.94	-0.78%
31 Jan 2025	249.80	251.02	252.71	249.08	-1.74	-0.69%
30 Jan 2025	251.54	246.34	258.59	246.34	5.32	2.16%
29 Jan 2025	246.22	247.89	250.00	246.02	-2.29	-0.92%
28 Jan 2025	248.51	249.59	250.13	245.99	-1.16	-0.46%
27 Jan 2025	249.67	248.50	250.56	248.05	3.67	1.49%
24 Jan 2025	246.00	243.92	247.68	243.20	1.68	0.69%
23 Jan 2025	244.32	243.07	244.66	239.63	1.87	0.77%
22 Jan 2025	242.45	242.55	244.59	241.00	-1.54	-0.63%
21 Jan 2025	243.99	239.60	244.87	239.04	5.43	2.28%
17 Jan 2025	238.56	239.33	242.74	236.95	-0.21	-0.09%
16 Jan 2025	238.77	237.26	239.01	235.26	1.47	0.62%
15 Jan 2025	237.30	236.33	237.95	233.59	2.80	1.19%
14 Jan 2025	234.50	233.15	234.72	229.16	0.40	0.17%
13 Jan 2025	234.10	232.53	236.36	231.27	2.10	0.91%
10 Jan 2025	232.00	231.40	232.91	228.80	-2.31	-0.99%
08 Jan 2025	234.31	235.10	236.03	232.16	-0.79	-0.34%
07 Jan 2025	235.10	232.51	238.09	231.55	5.18	2.25%
06 Jan 2025	229.92	229.01	233.23	228.45	0.77	0.34%
03 Jan 2025	229.15	229.34	229.97	225.20	0.96	0.42%
02 Jan 2025	228.19	230.71	230.80	226.84	-1.13	-0.49%
31 Dec 2024	229.32	229.63	231.71	228.68	0.47	0.21%
30 Dec 2024	228.85	229.50	230.21	226.98	-1.58	-0.69%
27 Dec 2024	230.43	229.81	232.41	229.05	-0.63	-0.27%
26 Dec 2024	231.06	229.03	231.69	229.01	1.57	0.68%
24 Dec 2024	229.49	227.15	230.11	225.71	1.65	0.72%
23 Dec 2024	227.84	227.95	228.59	225.25	-0.77	-0.34%
20 Dec 2024	228.61	227.85	229.77	226.56	1.64	0.72%
19 Dec 2024	226.97	225.68	228.47	225.15	0.66	0.29%
18 Dec 2024	226.31	230.87	231.93	226.23	-4.64	-2.01%
17 Dec 2024	230.95	228.57	232.73	228.57	1.33	0.58%
16 Dec 2024	229.62	232.21	233.97	229.02	-2.39	-1.03%
13 Dec 2024	232.01	231.35	233.10	229.99	0.17	0.07%
12 Dec 2024	231.84	229.29	233.50	229.29	2.31	1.01%
11 Dec 2024	229.53	234.91	234.91	228.84	-5.01	-2.14%
10 Dec 2024	234.54	239.27	239.55	232.65	-1.46	-0.62%
09 Dec 2024	236.00	233.66	236.60	232.35	3.43	1.47%
06 Dec 2024	232.57	235.50	235.65	232.38	-2.33	-0.99%
05 Dec 2024	234.90	236.61	237.62	234.05	-2.49	-1.05%
04 Dec 2024	237.39	241.07	241.07	236.64	-3.18	-1.32%
03 Dec 2024	240.57	240.63	241.95	238.76	-0.06	-0.02%
02 Dec 2024	240.63	240.21	241.08	237.59	-0.53	-0.22%
29 Nov 2024	241.16	242.00	242.61	240.78	-0.99	-0.41%
27 Nov 2024	242.15	239.53	242.46	238.76	3.42	1.43%
26 Nov 2024	238.73	239.71	240.60	237.42	-2.56	-1.06%
25 Nov 2024	241.29	239.72	242.53	238.07	1.62	0.68%
22 Nov 2024	239.67	240.22	240.97	238.82	-0.50	-0.21%
21 Nov 2024	240.17	237.66	240.80	235.00	2.32	0.98%
20 Nov 2024	237.85	236.58	238.68	235.11	1.62	0.69%
19 Nov 2024	236.23	232.23	237.84	231.19	-2.41	-1.01%
18 Nov 2024	238.64	235.00	241.21	235.00	3.43	1.46%
15 Nov 2024	235.21	237.93	239.26	232.38	-2.97	-1.25%
14 Nov 2024	238.18	245.62	246.34	237.92	-8.04	-3.27%
13 Nov 2024	246.22	244.17	247.18	244.17	1.96	0.80%
12 Nov 2024	244.26	242.99	246.96	242.99	0.34	0.14%
11 Nov 2024	243.92	243.47	247.99	242.91	1.53	0.63%
08 Nov 2024	242.39	239.78	243.78	237.96	3.34	1.40%
07 Nov 2024	239.05	235.00	240.39	233.75	4.67	1.99%
06 Nov 2024	234.38	230.02	234.63	228.18	5.27	2.30%
05 Nov 2024	229.11	226.03	229.85	224.64	1.94	0.85%
04 Nov 2024	227.17	227.42	229.62	225.62	0.07	0.03%
01 Nov 2024	227.10	229.50	231.51	227.08	-1.17	-0.51%
31 Oct 2024	228.27	230.04	231.70	227.69	-2.29	-0.99%
30 Oct 2024	230.56	229.68	231.92	228.16	2.47	1.08%
29 Oct 2024	228.09	225.72	230.48	225.66	0.71	0.31%
28 Oct 2024	227.38	230.25	230.41	225.37	-1.25	-0.55%
25 Oct 2024	228.63	229.28	231.59	227.25	-1.44	-0.63%
24 Oct 2024	230.07	225.55	239.50	222.75	10.17	4.62%
23 Oct 2024	219.90	220.67	226.44	219.16	-0.61	-0.28%
22 Oct 2024	220.51	213.81	222.77	212.45	6.38	2.98%
21 Oct 2024	214.13	215.76	216.76	212.97	-1.64	-0.76%
18 Oct 2024	215.77	215.89	216.38	213.37	0.64	0.30%
17 Oct 2024	215.13	217.34	217.34	214.00	-1.56	-0.72%
16 Oct 2024	216.69	216.00	218.65	215.31	0.01	0.00%
15 Oct 2024	216.68	216.83	220.20	215.97	-0.17	-0.08%
14 Oct 2024	216.85	216.73	217.74	215.69	0.46	0.21%
11 Oct 2024	216.39	215.48	217.47	215.44	1.49	0.69%
10 Oct 2024	214.90	215.50	215.99	213.70	-0.68	-0.32%
09 Oct 2024	215.58	213.35	215.99	212.80	2.92	1.37%
08 Oct 2024	212.66	212.75	214.10	211.28	0.62	0.29%
07 Oct 2024	212.04	214.76	215.82	211.49	-3.96	-1.83%
04 Oct 2024	216.00	215.81	216.63	213.82	0.93	0.43%
03 Oct 2024	215.07	218.60	219.31	214.76	-3.93	-1.79%
02 Oct 2024	219.00	219.61	219.94	217.50	-0.20	-0.09%
01 Oct 2024	219.20	221.66	223.78	219.00	-4.28	-1.92%
30 Sep 2024	223.48	223.01	223.89	221.00	1.38	0.62%
27 Sep 2024	222.10	221.67	225.49	219.88	1.86	0.84%
26 Sep 2024	220.24	218.50	222.18	218.50	1.63	0.75%
25 Sep 2024	218.61	221.29	221.29	217.68	-1.99	-0.90%
24 Sep 2024	220.60	224.22	224.22	219.73	-4.12	-1.83%
23 Sep 2024	224.72	224.20	225.21	222.55	2.50	1.13%
20 Sep 2024	222.22	223.38	224.18	220.31	-2.37	-1.06%
19 Sep 2024	224.59	228.59	229.06	223.84	-2.63	-1.16%
18 Sep 2024	227.22	226.63	230.22	226.59	0.21	0.09%
17 Sep 2024	227.01	226.39	229.13	225.98	1.25	0.55%
16 Sep 2024	225.76	222.38	226.50	222.31	4.63	2.09%
13 Sep 2024	221.13	220.45	223.29	220.38	1.07	0.49%
12 Sep 2024	220.06	217.78	220.83	214.92	1.77	0.81%
11 Sep 2024	218.29	218.73	219.06	213.91	-2.04	-0.93%
10 Sep 2024	220.33	227.25	228.31	214.86	-6.58	-2.90%
09 Sep 2024	226.91	224.35	228.04	224.33	3.00	1.34%
06 Sep 2024	223.91	227.36	229.70	223.81	-3.43	-1.51%
05 Sep 2024	227.34	228.08	228.54	224.33	-0.74	-0.32%
04 Sep 2024	228.08	230.36	232.19	227.86	-1.63	-0.71%
03 Sep 2024	229.71	229.22	231.01	228.24	-0.18	-0.08%
30 Aug 2024	229.89	229.88	231.45	227.92	0.20	0.09%
29 Aug 2024	229.69	230.70	231.26	229.44	-1.01	-0.44%
28 Aug 2024	230.70	230.21	231.80	228.45	0.49	0.21%
27 Aug 2024	230.21	230.47	231.35	227.12	0.02	0.01%
26 Aug 2024	230.19	230.89	233.24	229.82	-0.70	-0.30%
23 Aug 2024	230.89	231.82	231.90	229.70	0.71	0.31%
22 Aug 2024	230.18	229.15	230.57	227.97	1.35	0.59%
21 Aug 2024	228.83	226.24	229.65	225.83	3.15	1.40%
20 Aug 2024	225.68	225.91	227.98	224.64	-0.48	-0.21%
19 Aug 2024	226.16	227.05	229.13	225.07	-1.34	-0.59%
16 Aug 2024	227.50	225.00	228.52	225.00	2.94	1.31%
15 Aug 2024	224.56	222.26	225.10	220.22	3.23	1.46%
14 Aug 2024	221.33	223.93	223.93	220.42	-3.22	-1.43%
13 Aug 2024	224.55	223.44	224.82	221.10	1.21	0.54%
12 Aug 2024	223.34	226.36	226.85	222.77	-3.12	-1.38%
09 Aug 2024	226.46	224.30	227.11	222.17	1.72	0.77%
08 Aug 2024	224.74	219.12	226.76	217.96	5.38	2.45%
07 Aug 2024	219.36	225.00	225.00	219.34	-6.51	-2.88%
06 Aug 2024	225.87	229.39	232.23	225.39	-2.70	-1.18%
05 Aug 2024	228.57	232.00	232.84	227.66	-7.43	-3.15%
02 Aug 2024	236.00	232.70	238.47	232.68	2.61	1.12%
01 Aug 2024	233.39	220.00	234.22	219.20	17.95	8.33%
31 Jul 2024	215.44	212.83	217.33	209.54	2.38	1.12%
30 Jul 2024	213.06	210.94	214.74	210.11	2.31	1.10%
29 Jul 2024	210.75	211.97	213.35	210.65	-0.15	-0.07%
26 Jul 2024	210.90	211.07	213.58	209.95	1.18	0.56%
25 Jul 2024	209.72	210.27	215.42	209.35	0.23	0.11%
24 Jul 2024	209.49	208.44	211.72	208.00	2.40	1.16%
23 Jul 2024	207.09	214.68	214.68	205.98	-7.25	-3.38%
22 Jul 2024	214.34	211.99	216.53	211.45	2.97	1.41%
19 Jul 2024	211.37	216.32	216.32	210.27	-3.28	-1.53%
18 Jul 2024	214.65	214.12	218.23	213.18	-1.13	-0.52%
17 Jul 2024	215.78	216.38	219.73	215.74	-0.72	-0.33%
16 Jul 2024	216.50	208.27	216.72	208.27	9.01	4.34%
15 Jul 2024	207.49	206.16	210.87	206.16	1.32	0.64%
12 Jul 2024	206.17	207.27	210.30	205.95	-0.08	-0.04%
11 Jul 2024	206.25	201.94	206.50	200.90	5.88	2.93%
10 Jul 2024	200.37	199.68	200.76	198.96	1.02	0.51%
09 Jul 2024	199.35	201.70	202.95	199.35	-3.61	-1.78%
08 Jul 2024	202.96	204.00	204.84	202.06	-1.62	-0.79%
05 Jul 2024	204.58	204.63	206.34	202.26	0.72	0.35%
03 Jul 2024	203.86	203.29	204.55	200.75	1.13	0.56%
02 Jul 2024	202.73	203.13	203.92	201.94	-0.40	-0.20%
01 Jul 2024	203.13	204.52	207.52	201.72	-0.38	-0.19%
28 Jun 2024	203.51	205.18	205.47	201.87	-1.39	-0.68%
27 Jun 2024	204.90	202.99	205.00	202.51	1.66	0.82%
26 Jun 2024	203.24	206.63	206.63	202.69	-4.60	-2.21%
25 Jun 2024	207.84	207.35	208.32	206.21	-0.16	-0.08%
24 Jun 2024	208.00	205.88	209.41	204.48	2.75	1.34%
21 Jun 2024	205.25	208.08	208.08	204.06	-2.13	-1.03%
20 Jun 2024	207.38	205.10	208.31	204.24	0.88	0.43%
18 Jun 2024	206.50	201.10	206.76	201.10	4.94	2.45%
17 Jun 2024	201.56	198.66	201.68	198.07	1.68	0.84%
14 Jun 2024	199.88	197.91	200.10	195.21	3.40	1.73%
13 Jun 2024	196.48	195.42	196.76	192.38	0.12	0.06%
12 Jun 2024	196.36	198.66	200.00	196.15	-1.06	-0.54%
11 Jun 2024	197.42	195.69	197.46	195.11	1.50	0.77%
10 Jun 2024	195.92	196.10	196.56	192.50	-0.68	-0.35%
07 Jun 2024	196.60	197.83	199.19	195.84	-1.81	-0.91%
06 Jun 2024	198.41	196.94	199.71	196.52	0.41	0.21%
05 Jun 2024	198.00	196.75	199.55	195.77	1.32	0.67%
04 Jun 2024	196.68	194.89	197.51	193.12	1.67	0.86%
03 Jun 2024	195.01	194.91	197.69	194.81	0.10	0.05%
31 May 2024	194.91	193.50	195.10	191.97	1.47	0.76%
30 May 2024	193.44	192.51	194.35	192.39	0.94	0.49%
29 May 2024	192.50	195.21	195.21	192.30	-3.69	-1.88%
28 May 2024	196.19	199.31	199.57	196.14	-3.46	-1.73%
24 May 2024	199.65	197.08	200.18	196.19	2.56	1.30%
23 May 2024	197.09	200.13	201.16	197.01	-4.10	-2.04%
22 May 2024	201.19	204.41	205.16	200.97	-4.15	-2.02%
21 May 2024	205.34	206.25	207.46	204.98	-1.49	-0.72%
20 May 2024	206.83	212.06	214.14	206.07	-3.76	-1.79%
17 May 2024	210.59	213.52	213.52	208.19	-2.54	-1.19%
16 May 2024	213.13	212.96	215.07	212.29	-0.08	-0.04%
15 May 2024	213.21	212.26	213.78	210.84	2.01	0.95%
14 May 2024	211.20	211.34	212.16	208.68	0.83	0.39%
13 May 2024	210.37	208.31	211.40	207.85	2.70	1.30%
10 May 2024	207.67	206.34	207.80	205.46	1.52	0.74%
09 May 2024	206.15	201.53	206.23	201.47	4.54	2.25%
08 May 2024	201.61	202.33	202.33	200.68	0.11	0.05%
07 May 2024	201.50	201.99	202.54	199.62	0.46	0.23%
06 May 2024	201.04	202.41	203.09	199.39	-0.28	-0.14%
03 May 2024	201.32	201.12	202.92	199.68	1.07	0.53%
02 May 2024	200.25	201.57	201.65	199.11	-1.07	-0.53%
01 May 2024	201.32	200.76	204.09	198.43	-0.05	-0.02%
30 Apr 2024	201.37	203.21	204.50	200.93	-2.80	-1.37%
29 Apr 2024	204.17	199.00	207.54	199.00	5.77	2.91%
26 Apr 2024	198.40	197.08	200.16	197.01	0.05	0.03%
25 Apr 2024	198.35	204.77	204.82	196.11	-9.59	-4.61%
24 Apr 2024	207.94	206.82	208.14	205.54	-0.03	-0.01%
23 Apr 2024	207.97	204.76	210.63	203.22	4.90	2.41%
22 Apr 2024	203.07	202.25	203.89	200.67	1.59	0.79%
19 Apr 2024	201.48	200.73	201.64	199.65	2.03	1.02%
18 Apr 2024	199.45	199.55	200.21	198.06	-0.52	-0.26%
17 Apr 2024	199.97	202.78	202.78	199.84	-1.96	-0.97%
16 Apr 2024	201.93	204.24	204.69	201.91	-1.39	-0.68%
15 Apr 2024	203.32	206.95	208.32	203.00	-2.41	-1.17%
12 Apr 2024	205.73	205.21	206.40	204.40	-0.77	-0.37%
11 Apr 2024	206.50	207.91	207.96	204.01	-0.67	-0.32%
10 Apr 2024	207.17	208.57	209.21	206.56	-2.88	-1.37%
09 Apr 2024	210.05	211.51	212.69	210.00	-0.07	-0.03%
08 Apr 2024	210.12	211.15	212.39	210.06	-1.14	-0.54%
05 Apr 2024	211.26	211.00	212.07	208.75	0.05	0.02%
04 Apr 2024	211.21	213.77	214.86	210.63	-1.03	-0.49%
03 Apr 2024	212.24	211.59	213.45	210.80	0.29	0.14%

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			193600000.0	219800000.0	256400000.0
Amortization Of Intangibles			193600000.0	219800000.0	256400000.0
Asset Impairment Charge		0.0	261700000.0	349000000.0	5300000.0
Beginning Cash Position		1320800000.0	1472700000.0	430000000.0	536800000.0
Capital Expenditure		-421500000.0	-429300000.0	-453600000.0	-489900000.0
Capital Expenditure Reported		-421500000.0	-429300000.0	-453600000.0	-489900000.0
Cash Dividends Paid		0.0	-195200000.0	-254000000.0	-243100000.0
Cash Flow From Continuing Financing Activities		-2065800000.0	-1322200000.0	-1559000000.0	779900000.0
Cash Flow From Continuing Investing Activities		-845700000.0	-1599600000.0	-1146800000.0	-1366800000.0
Cash Flow From Continuing Operating Activities		2846300000.0	1764800000.0	1202300000.0	1585800000.0
Cash Flow From Discontinued Operation		-91300000.0	-109400000.0	0.0	0.0
Cash From Discontinued Financing Activities		0.0	0.0	1499700000.0	0.0
Cash From Discontinued Investing Activities		-38900000.0	-52600000.0	-24700000.0	0.0
Cash From Discontinued Operating Activities		263300000.0	191100000.0	125400000.0	0.0
Change In Account Payable		-5300000.0	285400000.0	-42400000.0	72100000.0
Change In Accrued Expense		-339900000.0	-462900000.0	-323200000.0	-112600000.0
Change In Inventory		2800000.0	-45500000.0	-700000.0	-12600000.0
Change In Other Working Capital		3800000.0	67800000.0	105500000.0	-24600000.0
Change In Payable		-5300000.0	285400000.0	-42400000.0	72100000.0
Change In Payables And Accrued Expense		-345200000.0	-177500000.0	-365600000.0	-40500000.0
Change In Prepaid Assets		-41500000.0	-244100000.0	-25800000.0	-54500000.0
Change In Receivables		226300000.0	23100000.0	-75300000.0	-21900000.0
Change In Working Capital		-153800000.0	-376200000.0	-361900000.0	-154100000.0
Changes In Account Receivables		267400000.0	46500000.0	-103800000.0	-52300000.0
Changes In Cash		67900000.0	-1127900000.0	96900000.0	998900000.0
Common Stock Dividend Paid		0.0	-195200000.0	-254000000.0	-243100000.0
Common Stock Issuance	55900000.0	51700000.0	50600000.0	54400000.0
Common Stock Payments		-1668500000.0	-1100000000.0	-1000000000.0	-250100000.0
Deferred Income Tax		-37300000.0	26300000.0	-78100000.0	-20100000.0
Deferred Tax		-37300000.0	26300000.0	-78100000.0	-20100000.0
Depreciation			343600000.0	357500000.0	387100000.0
Depreciation Amortization Depletion		577000000.0	537200000.0	577300000.0	643500000.0
Depreciation And Amortization		577000000.0	537200000.0	577300000.0	643500000.0
Effect Of Exchange Rate Changes		-7300000.0	-24200000.0	9900000.0	-17000000.0
End Cash Position		1381400000.0	320600000.0	536800000.0	1518700000.0
Financing Cash Flow		-2065800000.0	-1322200000.0	-59300000.0	779900000.0
Free Cash Flow		2688100000.0	1526600000.0	874100000.0	1095900000.0
Gain Loss On Sale Of Business	0.0	0.0
Income Tax Paid Supplemental Data		964700000.0	474900000.0	206800000.0	215400000.0
Interest Paid Supplemental Data		194500000.0	196700000.0	221500000.0	209200000.0
Investing Cash Flow		-884600000.0	-1652200000.0	-1171500000.0	-1366800000.0
Issuance Of Capital Stock	55900000.0	51700000.0	50600000.0	54400000.0
Issuance Of Debt		1000000000.0	787400000.0	2488200000.0	4463700000.0
Long Term Debt Issuance		1000000000.0	787400000.0	2488200000.0	4463700000.0
Long Term Debt Payments		-1375000000.0	-787400000.0	-2788200000.0	-3463700000.0
Net Business Purchase And Sale		-496900000.0	-1162400000.0	-671500000.0	-823900000.0
Net Common Stock Issuance		-1668500000.0	-1100000000.0	-1000000000.0	-250100000.0
Net Income From Continuing Operations		2197600000.0	1003500000.0	380400000.0	747100000.0
Net Investment Purchase And Sale		-14600000.0	-9300000.0	-22300000.0	-55000000.0
Net Issuance Payments Of Debt		-375000000.0	0.0	-300000000.0	1000000000.0
Net Long Term Debt Issuance		-375000000.0	0.0	-300000000.0	1000000000.0
Net Other Financing Charges		-74000000.0	-77600000.0	-59400000.0	216900000.0
Net Other Investing Changes		87300000.0	1400000.0	600000.0	2000000.0
Net Short Term Debt Issuance	151700000.0	0.0	787400000.0
Operating Cash Flow		3109600000.0	1955900000.0	1327700000.0	1585800000.0
Other Non Cash Items		129900000.0	195500000.0	206900000.0	247400000.0
Proceeds From Stock Option Exercised		51700000.0	50600000.0	54400000.0	56200000.0
Purchase Of Business		-496900000.0	-1164000000.0	-671500000.0	-839000000.0
Purchase Of Investment		-27800000.0	-17400000.0	-29000000.0	-55000000.0
Repayment Of Debt		-1375000000.0	-787400000.0	-2788200000.0	-3463700000.0
Repurchase Of Capital Stock		-1668500000.0	-1100000000.0	-1000000000.0	-250100000.0
Sale Of Business		0.0	1600000.0	0.0	15100000.0
Sale Of Investment		13200000.0	8100000.0	6700000.0	0.0
Short Term Debt Issuance	151700000.0	0.0	787400000.0
Short Term Debt Payments	-151700000.0	0.0	-787400000.0
Stock Based Compensation		132900000.0	116800000.0	128700000.0	116700000.0

Holidays

Historical Data

- Last 30 Years Annual Avg 22.25%

- CAGR 6.73%

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