- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 22.00%

- CAGR 23.30%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1986				10.00% 0.11	9.09% 0.12	-8.33% 0.11	-9.09% 0.1	0.00% 0.1	0.00% 0.1	30.00% 0.13	30.77% 0.17	0.00% 0.17		0.11
1987	47.06% 0.25	8.00% 0.27	25.93% 0.34	5.88% 0.36	11.11% 0.4	-12.50% 0.35	-5.71% 0.33	24.24% 0.41	12.20% 0.46	-23.91% 0.35	-11.43% 0.31	22.58% 0.38	123.53%	0.14
1988	2.63% 0.39	5.13% 0.41	-4.88% 0.39	-2.56% 0.38	5.26% 0.4	17.50% 0.47	-12.77% 0.41	-14.63% 0.35	2.86% 0.36	-5.56% 0.34	-2.94% 0.33	12.12% 0.37	-2.63%	0.17
1989	10.81% 0.41	0.00% 0.41	-14.63% 0.35	11.43% 0.39	7.69% 0.42	-11.90% 0.37	2.70% 0.38	7.89% 0.41	17.07% 0.48	18.75% 0.57	5.26% 0.6	0.00% 0.6	62.16%	0.21
1990	6.67% 0.64	7.81% 0.69	11.59% 0.77	5.19% 0.81	24.69% 1.01	4.95% 1.06	-13.21% 0.92	-7.61% 0.85	3.53% 0.88	1.14% 0.89	12.36% 1	5.00% 1.05	75.00%	0.26
1991	29.52% 1.36	5.88% 1.44	2.08% 1.47	-6.12% 1.38	10.14% 1.52	-6.58% 1.42	7.75% 1.53	16.34% 1.78	3.93% 1.85	5.95% 1.96	3.57% 2.03	14.29% 2.32	120.95%	0.32
1992	8.19% 2.51	2.39% 2.57	-3.89% 2.47	-6.88% 2.3	9.57% 2.52	-13.10% 2.19	3.65% 2.27	2.64% 2.33	8.15% 2.52	9.92% 2.77	5.05% 2.91	-8.25% 2.67	15.09%	0.39
1993	1.12% 2.7	-3.33% 2.61	10.73% 2.89	-7.61% 2.67	8.24% 2.89	-4.84% 2.75	-16.00% 2.31	1.73% 2.35	9.79% 2.58	-3.10% 2.5	0.00% 2.5	0.80% 2.52	-5.62%	0.48
1994	5.56% 2.66	-3.01% 2.58	2.71% 2.65	9.06% 2.89	16.26% 3.36	-3.87% 3.23	-0.31% 3.22	12.73% 3.63	-3.31% 3.51	12.25% 3.94	-0.25% 3.93	-2.80% 3.82	51.59%	0.59
1995	-2.88% 3.71	6.20% 3.94	12.94% 4.45	14.83% 5.11	3.52% 5.29	6.81% 5.65	0.18% 5.66	2.12% 5.78	-2.08% 5.66	10.42% 6.25	-12.80% 5.45	0.55% 5.48	43.46%	0.73
1996	5.47% 5.78	6.75% 6.17	4.54% 6.45	9.77% 7.08	4.80% 7.42	1.21% 7.51	-1.86% 7.37	3.93% 7.66	7.57% 8.24	4.13% 8.58	14.22% 9.8	5.41% 10.33	88.50%	0.90
1997	23.43% 12.75	-4.39% 12.19	-5.99% 11.46	32.55% 15.19	2.04% 15.5	1.94% 15.8	11.84% 17.67	-6.51% 16.52	0.12% 16.54	-1.75% 16.25	8.86% 17.69	-8.65% 16.16	56.44%	1.11
1998	15.41% 18.65	13.62% 21.19	5.62% 22.38	0.67% 22.53	-5.90% 21.2	27.78% 27.09	1.44% 27.48	-12.74% 23.98	14.76% 27.52	-3.82% 26.47	15.22% 30.5	13.67% 34.67	114.54%	1.37
1999	26.19% 43.75	-14.22% 37.53	19.40% 44.81	-9.26% 40.66	-0.79% 40.34	11.77% 45.09	-4.83% 42.91	7.85% 46.28	-2.16% 45.28	2.21% 46.28	-1.64% 45.52	28.25% 58.38	68.39%	1.69
2000	-16.17% 48.94	-8.68% 44.69	18.86% 53.12	-34.34% 34.88	-10.32% 31.28	27.88% 40	-12.73% 34.91	0.00% 34.91	-13.61% 30.16	14.19% 34.44	-16.70% 28.69	-24.40% 21.69	-62.85%	2.08
2001	40.76% 30.53	-3.37% 29.5	-7.32% 27.34	23.92% 33.88	2.10% 34.59	5.52% 36.5	-9.32% 33.1	-13.84% 28.52	-10.31% 25.58	13.68% 29.08	10.39% 32.1	3.18% 33.12	52.70%	2.56
2002	-3.83% 31.85	-8.41% 29.17	3.39% 30.16	-13.36% 26.13	-2.60% 25.45	7.47% 27.35	-12.29% 23.99	2.29% 24.54	-10.88% 21.87	22.27% 26.74	7.85% 28.84	-10.37% 25.85	-21.95%	3.16
2003	-8.20% 23.73	-0.13% 23.7	2.15% 24.21	5.62% 25.57	-3.75% 24.61	4.19% 25.64	3.00% 26.41	0.42% 26.52	4.83% 27.8	-5.97% 26.14	-1.64% 25.71	6.46% 27.37	5.88%	3.90
2004	1.02% 27.65	-4.05% 26.53	-6.03% 24.93	4.81% 26.13	0.38% 26.23	8.88% 28.56	-0.25% 28.49	-4.18% 27.3	1.28% 27.65	1.16% 27.97	-4.15% 26.81	-0.34% 26.72	-2.37%	4.81
2005	-1.65% 26.28	-4.26% 25.16	-3.93% 24.17	4.68% 25.3	1.98% 25.8	-3.72% 24.84	3.10% 25.61	6.91% 27.38	-6.03% 25.73	-0.12% 25.7	7.70% 27.68	-5.53% 26.15	-2.13%	5.93
2006	7.65% 28.15	-4.55% 26.87	1.27% 27.21	-11.25% 24.15	-6.21% 22.65	2.87% 23.3	3.26% 24.06	6.82% 25.7	6.42% 27.35	4.97% 28.71	2.26% 29.36	1.70% 29.86	14.19%	7.31
2007	3.35% 30.86	-8.72% 28.17	-1.06% 27.87	7.43% 29.94	2.51% 30.69	-3.98% 29.47	-1.63% 28.99	-0.90% 28.73	2.54% 29.46	24.95% 36.81	-8.72% 33.6	5.95% 35.6	19.22%	9.01
2008	-8.43% 32.6	-16.56% 27.2	4.34% 28.38	0.49% 28.52	-0.70% 28.32	-2.86% 27.51	-6.51% 25.72	6.10% 27.29	-2.20% 26.69	-16.34% 22.33	-9.45% 20.22	-3.86% 19.44	-45.39%	11.11
2009	-12.04% 17.1	-5.56% 16.15	13.75% 18.37	10.29% 20.26	3.11% 20.89	13.79% 23.77	-1.05% 23.52	4.80% 24.65	4.34% 25.72	7.81% 27.73	6.06% 29.41	3.64% 30.48	56.79%	13.70
2010	-7.55% 28.18	1.74% 28.67	2.16% 29.29	4.27% 30.54	-15.52% 25.8	-10.81% 23.01	12.17% 25.81	-9.07% 23.47	4.35% 24.49	8.90% 26.67	-5.29% 25.26	10.49% 27.91	-8.43%	16.89
2011	-0.64% 27.73	-4.15% 26.58	-4.48% 25.39	2.09% 25.92	-3.51% 25.01	3.96% 26	5.38% 27.4	-2.92% 26.6	-6.43% 24.89	6.99% 26.63	-3.94% 25.58	1.49% 25.96	-6.99%	20.83
2012	13.75% 29.53	7.48% 31.74	1.64% 32.26	-0.74% 32.02	-8.84% 29.19	4.80% 30.59	-3.66% 29.47	4.58% 30.82	-3.44% 29.76	-4.10% 28.54	-6.73% 26.62	0.34% 26.71	2.89%	25.68
2013	2.77% 27.45	1.28% 27.8	2.91% 28.61	15.69% 33.1	5.44% 34.9	-1.03% 34.54	-7.82% 31.84	4.90% 33.4	-0.36% 33.28	6.40% 35.41	7.68% 38.13	-1.89% 37.41	40.06%	31.66
2014	1.15% 37.84	1.24% 38.31	7.00% 40.99	-1.44% 40.4	1.34% 40.94	1.86% 41.7	3.50% 43.16	5.26% 45.43	2.05% 46.36	1.27% 46.95	1.83% 47.81	-2.84% 46.45	24.16%	39.04
2015	-13.02% 40.4	8.54% 43.85	-7.27% 40.66	19.63% 48.64	-3.66% 46.86	-5.78% 44.15	5.78% 46.7	-6.81% 43.52	1.70% 44.26	18.93% 52.64	3.25% 54.35	2.08% 55.48	19.44%	48.14
2016	-0.70% 55.09	-7.64% 50.88	8.55% 55.23	-9.70% 49.87	6.28% 53	-3.45% 51.17	10.77% 56.68	1.38% 57.46	0.24% 57.6	4.03% 59.92	0.57% 60.26	3.12% 62.14	12.00%	59.36
2017	4.04% 64.65	-1.04% 63.98	2.94% 65.86	3.95% 68.46	2.02% 69.84	-1.30% 68.93	5.47% 72.7	2.85% 74.77	-0.37% 74.49	11.67% 83.18	1.19% 84.17	1.63% 85.54	37.66%	73.19
2018	11.07% 95.01	-1.31% 93.77	-2.67% 91.27	2.47% 93.52	5.69% 98.84	-0.23% 98.61	7.58% 106.08	5.89% 112.33	1.82% 114.37	-6.61% 106.81	3.82% 110.89	-8.40% 101.57	18.74%	90.24
2019	2.82% 104.43	7.28% 112.03	5.28% 117.94	10.73% 130.6	-5.30% 123.68	8.31% 133.96	1.72% 136.27	1.17% 137.86	0.85% 139.03	3.12% 143.37	5.59% 151.38	4.17% 157.7	55.26%	111.27
2020	7.95% 170.23	-4.83% 162.01	-2.65% 157.71	13.63% 179.21	2.25% 183.25	11.06% 203.51	0.74% 205.01	10.01% 225.53	-6.74% 210.33	-3.74% 202.47	5.73% 214.07	3.90% 222.42	41.04%	137.20
2021	4.29% 231.96	0.18% 232.38	1.46% 235.77	6.96% 252.18	-0.99% 249.68	8.50% 270.9	5.17% 284.91	5.96% 301.88	-6.61% 281.92	17.63% 331.62	-0.31% 330.59	1.73% 336.32	51.21%	169.17
2022	-7.53% 310.98	-3.92% 298.79	3.19% 308.31	-9.99% 277.52	-2.04% 271.87	-5.53% 256.83	9.31% 280.74	-6.86% 261.47	-10.93% 232.9	-0.33% 232.13	9.91% 255.14	-6.00% 239.82	-28.69%	208.59
2023	3.33% 247.81	0.65% 249.42	15.59% 288.3	6.58% 307.26	6.88% 328.39	3.70% 340.54	-1.36% 335.92	-2.43% 327.76	-3.66% 315.75	7.08% 338.11	12.07% 378.91	-0.76% 376.04	56.80%	257.19
2024	5.73% 397.58	4.04% 413.64	1.71% 420.72	-7.46% 389.33	6.63% 415.13	7.67% 446.95	-6.40% 418.35	-0.29% 417.14	3.15% 430.3	-5.57% 406.35	4.21% 423.46	-0.46% 421.5	12.09%	317.12
2025	-1.53% 415.06	-4.35% 396.99	-5.44% 375.39	1.81% 382.19									-9.33%	391.01

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	0.83	20 Feb 2025
Cash Dividend	0.83	21 Nov 2024
Cash Dividend	0.75	15 Aug 2024
Cash Dividend	0.75	15 May 2024
Cash Dividend	0.75	14 Feb 2024
Cash Dividend	0.75	15 Nov 2023
Cash Dividend	0.68	16 Aug 2023
Cash Dividend	0.68	17 May 2023
Cash Dividend	0.68	15 Feb 2023
Cash Dividend	0.68	16 Nov 2022
Cash Dividend	0.62	17 Aug 2022
Cash Dividend	0.62	18 May 2022
Cash Dividend	0.62	16 Feb 2022
Cash Dividend	0.62	17 Nov 2021
Cash Dividend	0.56	18 Aug 2021
Cash Dividend	0.56	19 May 2021
Cash Dividend	0.56	17 Feb 2021
Cash Dividend	0.56	18 Nov 2020
Cash Dividend	0.51	19 Aug 2020
Cash Dividend	0.51	20 May 2020
Cash Dividend	0.51	19 Feb 2020
Cash Dividend	0.51	20 Nov 2019
Cash Dividend	0.46	14 Aug 2019
Cash Dividend	0.46	15 May 2019
Cash Dividend	0.46	20 Feb 2019
Cash Dividend	0.46	14 Nov 2018
Cash Dividend	0.42	15 Aug 2018
Cash Dividend	0.42	16 May 2018
Cash Dividend	0.42	14 Feb 2018
Cash Dividend	0.42	15 Nov 2017
Cash Dividend	0.39	15 Aug 2017
Cash Dividend	0.39	16 May 2017
Cash Dividend	0.39	14 Feb 2017
Cash Dividend	0.39	15 Nov 2016
Cash Dividend	0.36	16 Aug 2016
Cash Dividend	0.36	17 May 2016
Cash Dividend	0.36	16 Feb 2016
Cash Dividend	0.36	17 Nov 2015
Cash Dividend	0.31	18 Aug 2015
Cash Dividend	0.31	19 May 2015
Cash Dividend	0.31	17 Feb 2015
Cash Dividend	0.31	18 Nov 2014
Cash Dividend	0.28	19 Aug 2014
Cash Dividend	0.28	13 May 2014
Cash Dividend	0.28	18 Feb 2014
Cash Dividend	0.28	19 Nov 2013
Cash Dividend	0.23	13 Aug 2013
Cash Dividend	0.23	14 May 2013
Cash Dividend	0.23	19 Feb 2013
Cash Dividend	0.23	13 Nov 2012
Cash Dividend	0.20	14 Aug 2012
Cash Dividend	0.20	15 May 2012
Cash Dividend	0.20	14 Feb 2012
Cash Dividend	0.20	15 Nov 2011
Cash Dividend	0.16	16 Aug 2011
Cash Dividend	0.16	17 May 2011
Cash Dividend	0.16	15 Feb 2011
Cash Dividend	0.16	16 Nov 2010
Cash Dividend	0.13	17 Aug 2010
Cash Dividend	0.13	18 May 2010
Cash Dividend	0.13	16 Feb 2010
Cash Dividend	0.13	17 Nov 2009
Cash Dividend	0.13	18 Aug 2009
Cash Dividend	0.13	19 May 2009
Cash Dividend	0.13	17 Feb 2009
Cash Dividend	0.13	18 Nov 2008
Cash Dividend	0.11	19 Aug 2008
Cash Dividend	0.11	13 May 2008
Cash Dividend	0.11	19 Feb 2008
Cash Dividend	0.11	13 Nov 2007
Cash Dividend	0.10	14 Aug 2007
Cash Dividend	0.10	15 May 2007
Cash Dividend	0.10	13 Feb 2007
Cash Dividend	0.10	14 Nov 2006
Cash Dividend	0.09	15 Aug 2006
Cash Dividend	0.09	15 May 2006
Cash Dividend	0.09	15 Feb 2006
Cash Dividend	0.08	15 Nov 2005
Cash Dividend	0.08	15 Aug 2005
Cash Dividend	0.08	16 May 2005
Cash Dividend	0.08	15 Feb 2005
Cash Dividend	3.08	15 Nov 2004
Cash Dividend	0.08	23 Aug 2004
Cash Dividend	0.16	15 Oct 2003
Cash Dividend	0.08	19 Feb 2003

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	2:1	18 Feb 2003
Split	2:1	29 Mar 1999
Split	2:1	23 Feb 1998
Split	2:1	09 Dec 1996
Split	2:1	23 May 1994
Split	3:2	15 Jun 1992
Split	3:2	27 Jun 1991
Split	2:1	16 Apr 1990
Split	2:1	21 Sep 1987

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
02 Apr 2025	382.19	374.65	382.85	373.23	6.80	1.81%
31 Mar 2025	375.39	372.54	377.07	367.24	-3.41	-0.90%
28 Mar 2025	378.80	388.08	389.13	376.93	-11.78	-3.02%
27 Mar 2025	390.58	390.13	392.24	387.40	0.61	0.16%
26 Mar 2025	389.97	395.00	395.31	388.57	-5.19	-1.31%
25 Mar 2025	395.16	393.92	396.36	392.64	2.08	0.53%
24 Mar 2025	393.08	395.40	395.40	389.81	1.82	0.47%
21 Mar 2025	391.26	383.22	391.74	382.80	4.42	1.14%
20 Mar 2025	386.84	385.74	391.79	383.28	-0.98	-0.25%
19 Mar 2025	387.82	385.53	389.68	384.00	4.30	1.12%
18 Mar 2025	383.52	387.07	387.37	381.10	-5.18	-1.33%
17 Mar 2025	388.70	386.70	392.71	385.57	0.14	0.04%
14 Mar 2025	388.56	379.78	390.23	379.51	9.79	2.58%
13 Mar 2025	378.77	383.16	385.32	377.45	-4.50	-1.17%
12 Mar 2025	383.27	382.95	385.22	378.95	2.82	0.74%
11 Mar 2025	380.45	379.00	386.00	376.91	0.29	0.08%
10 Mar 2025	380.16	385.84	386.40	377.22	-13.15	-3.34%
07 Mar 2025	393.31	392.32	394.80	385.54	-3.58	-0.90%
06 Mar 2025	396.89	394.28	402.15	392.68	-4.13	-1.03%
05 Mar 2025	401.02	389.34	401.67	388.81	12.41	3.19%
04 Mar 2025	388.61	383.40	392.58	381.00	0.12	0.03%
03 Mar 2025	388.49	398.82	398.82	386.16	-8.50	-2.14%
28 Feb 2025	396.99	392.66	397.63	386.57	4.46	1.14%
27 Feb 2025	392.53	401.27	405.74	392.17	-7.20	-1.80%
26 Feb 2025	399.73	398.01	403.60	394.25	1.83	0.46%
25 Feb 2025	397.90	401.10	401.92	396.70	-6.10	-1.51%
24 Feb 2025	404.00	408.51	409.37	399.32	-4.21	-1.03%
21 Feb 2025	408.21	417.34	418.05	407.89	-7.92	-1.90%
20 Feb 2025	416.13	415.29	419.31	412.54	1.36	0.33%
19 Feb 2025	414.77	407.88	415.49	407.65	5.13	1.25%
18 Feb 2025	409.64	408.00	410.60	406.50	1.21	0.30%
14 Feb 2025	408.43	407.79	408.91	405.88	-2.11	-0.51%
13 Feb 2025	410.54	407.00	411.00	406.36	1.50	0.37%
12 Feb 2025	409.04	407.21	410.75	404.37	-2.40	-0.58%
11 Feb 2025	411.44	409.64	412.49	409.30	-0.78	-0.19%
10 Feb 2025	412.22	413.71	415.46	410.92	2.47	0.60%
07 Feb 2025	409.75	416.48	418.65	408.10	-6.07	-1.46%
06 Feb 2025	415.82	414.00	418.20	414.00	2.53	0.61%
05 Feb 2025	413.29	412.35	413.83	410.40	0.92	0.22%
04 Feb 2025	412.37	412.69	413.92	409.74	1.45	0.35%
03 Feb 2025	410.92	411.60	415.41	408.66	-4.14	-1.00%
31 Jan 2025	415.06	418.98	420.69	414.91	0.07	0.02%
30 Jan 2025	414.99	418.77	422.86	413.16	-27.34	-6.18%
29 Jan 2025	442.33	446.69	446.88	440.40	-4.87	-1.09%
28 Jan 2025	447.20	434.60	448.38	431.38	12.64	2.91%
27 Jan 2025	434.56	424.01	435.20	423.50	-9.50	-2.14%
24 Jan 2025	444.06	445.16	446.65	441.40	-2.65	-0.59%
23 Jan 2025	446.71	442.00	446.75	441.50	0.51	0.11%
22 Jan 2025	446.20	437.56	447.27	436.00	17.70	4.13%
21 Jan 2025	428.50	430.20	430.90	425.60	-0.53	-0.12%
17 Jan 2025	429.03	434.09	434.48	428.17	4.45	1.05%
16 Jan 2025	424.58	428.70	429.49	424.39	-1.73	-0.41%
15 Jan 2025	426.31	419.13	428.15	418.27	10.64	2.56%
14 Jan 2025	415.67	417.81	419.74	410.72	-1.52	-0.36%
13 Jan 2025	417.19	415.24	418.50	412.29	-1.76	-0.42%
10 Jan 2025	418.95	424.63	424.71	415.02	-5.61	-1.32%
08 Jan 2025	424.56	423.46	426.97	421.54	2.19	0.52%
07 Jan 2025	422.37	429.00	430.65	420.80	-5.48	-1.28%
06 Jan 2025	427.85	428.00	434.32	425.48	4.50	1.06%
03 Jan 2025	423.35	421.08	424.03	419.54	4.77	1.14%
02 Jan 2025	418.58	425.53	426.07	414.85	-2.92	-0.69%
31 Dec 2024	421.50	426.10	426.73	420.66	-3.33	-0.78%
30 Dec 2024	424.83	426.06	427.55	421.90	-5.70	-1.32%
27 Dec 2024	430.53	434.60	435.22	426.35	-7.58	-1.73%
26 Dec 2024	438.11	439.08	440.94	436.63	-1.22	-0.28%
24 Dec 2024	439.33	434.65	439.60	434.19	4.08	0.94%
23 Dec 2024	435.25	436.74	437.65	432.83	-1.35	-0.31%
20 Dec 2024	436.60	433.11	443.74	428.63	-0.43	-0.10%
19 Dec 2024	437.03	441.62	443.18	436.32	-0.36	-0.08%
18 Dec 2024	437.39	451.32	452.65	437.02	-17.07	-3.76%
17 Dec 2024	454.46	451.01	455.29	449.57	2.87	0.64%
16 Dec 2024	451.59	447.27	452.18	445.28	4.32	0.97%
13 Dec 2024	447.27	448.44	451.43	445.58	-2.29	-0.51%
12 Dec 2024	449.56	449.11	456.16	449.11	0.57	0.13%
11 Dec 2024	448.99	444.05	450.35	444.05	5.66	1.28%
10 Dec 2024	443.33	444.39	449.62	441.60	-2.69	-0.60%
09 Dec 2024	446.02	442.60	448.33	440.50	2.45	0.55%
06 Dec 2024	443.57	442.30	446.10	441.77	0.95	0.21%
05 Dec 2024	442.62	437.92	444.66	436.17	5.20	1.19%
04 Dec 2024	437.42	433.03	439.67	432.63	6.22	1.44%
03 Dec 2024	431.20	429.84	432.47	427.74	0.22	0.05%
02 Dec 2024	430.98	421.57	433.00	421.31	7.52	1.78%
29 Nov 2024	423.46	420.09	424.88	417.80	0.47	0.11%
27 Nov 2024	422.99	425.11	427.23	422.02	-5.00	-1.17%
26 Nov 2024	427.99	419.59	429.04	418.85	9.20	2.20%
25 Nov 2024	418.79	418.38	421.08	414.85	1.79	0.43%
22 Nov 2024	417.00	411.37	417.40	411.06	4.13	1.00%
21 Nov 2024	412.87	419.50	419.78	410.29	-2.62	-0.63%
20 Nov 2024	415.49	416.87	417.29	410.58	-2.30	-0.55%
19 Nov 2024	417.79	413.11	417.94	411.55	2.03	0.49%
18 Nov 2024	415.76	414.87	418.40	412.10	0.76	0.18%
15 Nov 2024	415.00	419.82	422.80	413.64	-11.89	-2.79%
14 Nov 2024	426.89	425.00	428.17	420.00	1.69	0.40%
13 Nov 2024	425.20	421.64	429.33	418.21	2.17	0.51%
12 Nov 2024	423.03	418.25	424.44	417.20	5.02	1.20%
11 Nov 2024	418.01	422.52	424.81	416.00	-4.53	-1.07%
08 Nov 2024	422.54	425.32	426.50	421.78	-2.89	-0.68%
07 Nov 2024	425.43	421.28	426.85	419.88	5.25	1.25%
06 Nov 2024	420.18	412.42	420.45	410.52	8.72	2.12%
05 Nov 2024	411.46	408.37	414.90	408.08	3.00	0.73%
04 Nov 2024	408.46	409.80	410.42	405.57	-1.91	-0.47%
01 Nov 2024	410.37	409.01	415.50	407.50	4.02	0.99%
31 Oct 2024	406.35	415.36	416.16	406.30	-26.18	-6.05%
30 Oct 2024	432.53	437.44	438.50	432.10	0.58	0.13%
29 Oct 2024	431.95	428.00	433.17	425.80	5.36	1.26%
28 Oct 2024	426.59	431.66	431.94	426.30	-1.56	-0.36%
25 Oct 2024	428.15	426.76	432.52	426.57	3.42	0.81%
24 Oct 2024	424.73	425.33	425.98	422.40	0.13	0.03%
23 Oct 2024	424.60	430.86	431.08	422.53	-2.91	-0.68%
22 Oct 2024	427.51	418.49	430.58	418.04	8.73	2.08%
21 Oct 2024	418.78	416.12	418.96	413.75	0.62	0.15%
18 Oct 2024	418.16	417.14	419.65	416.26	1.44	0.35%
17 Oct 2024	416.72	422.36	422.50	415.59	0.60	0.14%
16 Oct 2024	416.12	415.17	416.36	410.48	-2.62	-0.63%
15 Oct 2024	418.74	422.18	422.48	415.26	-0.40	-0.10%
14 Oct 2024	419.14	417.77	424.04	417.52	2.82	0.68%
11 Oct 2024	416.32	416.14	417.13	413.25	0.48	0.12%
10 Oct 2024	415.84	415.23	417.35	413.15	-1.62	-0.39%
09 Oct 2024	417.46	415.86	420.38	414.30	2.75	0.66%
08 Oct 2024	414.71	410.90	415.66	408.17	5.17	1.26%
07 Oct 2024	409.54	416.00	417.11	409.00	-6.52	-1.57%
04 Oct 2024	416.06	418.24	419.75	414.97	-0.48	-0.12%
03 Oct 2024	416.54	417.63	419.55	414.29	-0.59	-0.14%
02 Oct 2024	417.13	422.58	422.82	416.71	-3.56	-0.85%
01 Oct 2024	420.69	428.45	428.48	418.81	-9.61	-2.23%
30 Sep 2024	430.30	428.21	430.42	425.37	2.28	0.53%
27 Sep 2024	428.02	431.52	431.85	427.47	-3.29	-0.76%
26 Sep 2024	431.31	435.09	435.30	429.13	-0.80	-0.19%
25 Sep 2024	432.11	429.83	433.12	428.57	2.94	0.69%
24 Sep 2024	429.17	433.00	433.35	426.10	-4.34	-1.00%
23 Sep 2024	433.51	434.28	436.46	430.39	-1.76	-0.40%
20 Sep 2024	435.27	437.22	439.24	434.22	-3.42	-0.78%
19 Sep 2024	438.69	441.23	441.50	436.90	7.88	1.83%
18 Sep 2024	430.81	435.00	436.03	430.41	-4.34	-1.00%
17 Sep 2024	435.15	440.23	441.85	432.27	3.81	0.88%
16 Sep 2024	431.34	430.60	433.53	428.22	0.75	0.17%
13 Sep 2024	430.59	425.83	431.83	425.46	3.59	0.84%
12 Sep 2024	427.00	423.31	427.37	419.75	3.96	0.94%
11 Sep 2024	423.04	415.50	423.99	409.58	8.84	2.13%
10 Sep 2024	414.20	408.20	416.33	407.70	8.48	2.09%
09 Sep 2024	405.72	407.24	408.65	402.15	4.02	1.00%
06 Sep 2024	401.70	409.06	410.65	400.80	-6.69	-1.64%
05 Sep 2024	408.39	407.62	413.10	406.13	-0.51	-0.12%
04 Sep 2024	408.90	405.91	411.24	404.37	-0.54	-0.13%
03 Sep 2024	409.44	417.91	419.88	407.03	-7.70	-1.85%
30 Aug 2024	417.14	415.60	417.49	412.13	4.02	0.97%
29 Aug 2024	413.12	414.94	422.05	410.60	2.52	0.61%
28 Aug 2024	410.60	414.88	415.00	407.31	-3.24	-0.78%
27 Aug 2024	413.84	412.86	414.36	410.25	0.35	0.08%
26 Aug 2024	413.49	416.37	417.28	411.34	-3.30	-0.79%
23 Aug 2024	416.79	416.98	419.26	412.09	1.24	0.30%
22 Aug 2024	415.55	424.36	426.79	414.61	-8.59	-2.03%
21 Aug 2024	424.14	424.08	426.40	421.72	-0.66	-0.16%
20 Aug 2024	424.80	421.70	425.86	421.64	3.27	0.78%
19 Aug 2024	421.53	418.96	421.75	416.46	3.06	0.73%
16 Aug 2024	418.47	420.60	421.34	417.30	-2.56	-0.61%
15 Aug 2024	421.03	419.80	421.11	417.66	4.17	1.00%
14 Aug 2024	416.86	414.80	417.72	412.45	2.85	0.69%
13 Aug 2024	414.01	409.59	414.95	409.57	7.20	1.77%
12 Aug 2024	406.81	407.06	408.76	404.24	0.79	0.19%
09 Aug 2024	406.02	404.03	408.05	402.26	3.33	0.83%
08 Aug 2024	402.69	402.44	405.86	399.94	4.26	1.07%
07 Aug 2024	398.43	408.64	410.08	397.47	-1.18	-0.30%
06 Aug 2024	399.61	400.00	405.67	398.50	4.46	1.13%
05 Aug 2024	395.15	389.17	401.04	385.58	-13.34	-3.27%
02 Aug 2024	408.49	412.49	415.00	404.34	-8.62	-2.07%
01 Aug 2024	417.11	420.79	427.46	413.09	-1.24	-0.30%
31 Jul 2024	418.35	420.50	421.78	412.21	-4.57	-1.08%
30 Jul 2024	422.92	427.72	429.05	417.36	-3.81	-0.89%
29 Jul 2024	426.73	431.58	432.15	424.70	1.46	0.34%
26 Jul 2024	425.27	418.20	428.92	417.27	6.87	1.64%
25 Jul 2024	418.40	428.80	429.80	417.51	-10.50	-2.45%
24 Jul 2024	428.90	440.45	441.48	427.59	-15.95	-3.59%
23 Jul 2024	444.85	443.90	448.39	443.10	1.91	0.43%
22 Jul 2024	442.94	441.79	444.60	438.91	5.83	1.33%
19 Jul 2024	437.11	433.10	441.14	432.00	-3.26	-0.74%
18 Jul 2024	440.37	444.34	444.65	434.40	-3.15	-0.71%
17 Jul 2024	443.52	442.59	444.85	439.18	-6.00	-1.33%
16 Jul 2024	449.52	454.22	454.30	446.66	-4.44	-0.98%
15 Jul 2024	453.96	453.30	457.26	451.43	0.41	0.09%
12 Jul 2024	453.55	454.33	456.36	450.65	-1.15	-0.25%
11 Jul 2024	454.70	462.98	464.78	451.55	-11.55	-2.48%
10 Jul 2024	466.25	461.22	466.46	458.86	6.71	1.46%
09 Jul 2024	459.54	467.00	467.33	458.00	-6.70	-1.44%
08 Jul 2024	466.24	466.55	467.70	464.46	-1.32	-0.28%
05 Jul 2024	467.56	459.61	468.35	458.97	6.79	1.47%
03 Jul 2024	460.77	458.19	461.02	457.88	1.49	0.32%
02 Jul 2024	459.28	453.20	459.59	453.11	2.55	0.56%
01 Jul 2024	456.73	448.66	457.37	445.66	9.78	2.19%
28 Jun 2024	446.95	453.07	455.38	446.41	-5.90	-1.30%
27 Jun 2024	452.85	452.18	456.17	451.77	0.69	0.15%
26 Jun 2024	452.16	449.00	453.60	448.19	1.21	0.27%
25 Jun 2024	450.95	448.25	451.42	446.75	3.28	0.73%
24 Jun 2024	447.67	449.80	452.75	446.41	-2.11	-0.47%
21 Jun 2024	449.78	447.38	450.58	446.51	4.08	0.92%
20 Jun 2024	445.70	446.30	446.53	441.27	-0.64	-0.14%
18 Jun 2024	446.34	449.71	450.14	444.89	-2.03	-0.45%
17 Jun 2024	448.37	442.59	450.94	440.72	5.80	1.31%
14 Jun 2024	442.57	438.28	443.14	436.72	0.99	0.22%
13 Jun 2024	441.58	440.85	443.39	439.37	0.52	0.12%
12 Jun 2024	441.06	435.32	443.40	433.25	8.38	1.94%
11 Jun 2024	432.68	425.48	432.82	425.25	4.81	1.12%
10 Jun 2024	427.87	424.70	428.08	423.89	4.02	0.95%
07 Jun 2024	423.85	426.20	426.28	423.00	-0.67	-0.16%
06 Jun 2024	424.52	424.01	425.31	420.58	0.51	0.12%
05 Jun 2024	424.01	417.81	424.08	416.30	7.94	1.91%
04 Jun 2024	416.07	412.43	416.44	409.68	2.55	0.62%
03 Jun 2024	413.52	415.53	416.43	408.92	-1.61	-0.39%
31 May 2024	415.13	416.75	416.75	404.51	0.46	0.11%
30 May 2024	414.67	424.30	424.30	414.24	-14.50	-3.38%
29 May 2024	429.17	425.69	430.94	425.69	-1.15	-0.27%
28 May 2024	430.32	429.63	430.82	426.60	0.16	0.04%
24 May 2024	430.16	427.19	431.06	424.41	3.16	0.74%
23 May 2024	427.00	432.97	433.60	425.42	-3.52	-0.82%
22 May 2024	430.52	430.09	432.41	427.13	1.48	0.34%
21 May 2024	429.04	426.83	432.97	424.85	3.70	0.87%
20 May 2024	425.34	420.21	426.77	419.99	5.13	1.22%
17 May 2024	420.21	422.54	422.92	418.03	-0.78	-0.19%
16 May 2024	420.99	421.80	425.42	420.35	-2.09	-0.49%
15 May 2024	423.08	417.90	423.81	417.27	6.52	1.57%
14 May 2024	416.56	412.02	417.49	411.55	2.84	0.69%
13 May 2024	413.72	418.01	418.35	410.82	-1.02	-0.25%
10 May 2024	414.74	412.94	415.38	411.80	2.42	0.59%
09 May 2024	412.32	410.57	412.72	409.10	1.78	0.43%
08 May 2024	410.54	408.17	412.23	406.71	1.20	0.29%
07 May 2024	409.34	414.66	414.67	409.09	-4.20	-1.02%
06 May 2024	413.54	408.76	413.93	406.37	6.88	1.69%
03 May 2024	406.66	402.28	407.15	401.86	8.82	2.22%
02 May 2024	397.84	397.66	399.93	394.65	2.90	0.73%
01 May 2024	394.94	392.61	401.72	390.31	5.61	1.44%
30 Apr 2024	389.33	401.49	402.16	389.17	-12.92	-3.21%
29 Apr 2024	402.25	405.25	406.32	399.19	-4.07	-1.00%
26 Apr 2024	406.32	412.17	413.00	405.76	7.28	1.82%
25 Apr 2024	399.04	394.03	399.89	388.03	-10.02	-2.45%
24 Apr 2024	409.06	409.56	412.47	406.78	1.49	0.37%
23 Apr 2024	407.57	404.24	408.20	403.06	6.61	1.65%
22 Apr 2024	400.96	400.08	402.85	395.75	1.84	0.46%
19 Apr 2024	399.12	404.03	405.48	397.77	-5.15	-1.27%
18 Apr 2024	404.27	410.63	411.89	403.95	-7.57	-1.84%
17 Apr 2024	411.84	417.25	418.88	410.33	-2.74	-0.66%
16 Apr 2024	414.58	414.57	418.40	413.73	0.94	0.23%
15 Apr 2024	413.64	426.60	426.82	413.43	-8.26	-1.96%
12 Apr 2024	421.90	424.05	425.18	419.77	-6.03	-1.41%
11 Apr 2024	427.93	425.82	429.37	422.36	4.67	1.10%
10 Apr 2024	423.26	422.19	424.03	419.70	-3.02	-0.71%
09 Apr 2024	426.28	426.44	427.74	421.62	1.69	0.40%
08 Apr 2024	424.59	425.17	427.28	423.30	-0.93	-0.22%
05 Apr 2024	425.52	420.01	426.51	418.32	7.64	1.83%
04 Apr 2024	417.88	424.99	428.67	417.57	-2.57	-0.61%
03 Apr 2024	420.45	419.73	423.26	419.09	-0.99	-0.23%

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	2021-06-30	2022-06-30	2023-06-30	2024-06-30	2024-12-31
Asset Impairment Charge		13000000.0	101000000.0	30000000.0	206000000.0
Beginning Cash Position		13576000000.0	14224000000.0	13931000000.0	34704000000.0	17305000000.0
Capital Expenditure		-20622000000.0	-23886000000.0	-28107000000.0	-44477000000.0	-55552000000.0
Cash Dividends Paid		-16521000000.0	-18135000000.0	-19800000000.0	-21771000000.0	-22890000000.0
Cash Flow From Continuing Financing Activities		-48486000000.0	-58876000000.0	-43935000000.0	-37757000000.0	-70190000000.0
Cash Flow From Continuing Investing Activities		-27577000000.0	-30311000000.0	-22680000000.0	-96970000000.0	-54861000000.0
Cash Flow From Continuing Operating Activities		76740000000.0	89035000000.0	87582000000.0	118548000000.0	125583000000.0
Change In Account Payable		2798000000.0	2943000000.0	-2721000000.0	3545000000.0	4894000000.0
Change In Income Tax Payable		-2309000000.0	696000000.0	-358000000.0	1687000000.0	-563000000.0
Change In Inventory		-737000000.0	-1123000000.0	1242000000.0	1284000000.0	653000000.0
Change In Other Current Assets		-4391000000.0	-3514000000.0	-4824000000.0	-8465000000.0	-8239000000.0
Change In Other Current Liabilities		5551000000.0	3169000000.0	2825000000.0	5616000000.0	6360000000.0
Change In Other Working Capital		4633000000.0	5109000000.0	5535000000.0	5348000000.0	3121000000.0
Change In Payable		489000000.0	3639000000.0	-3079000000.0	5232000000.0	4331000000.0
Change In Payables And Accrued Expense		489000000.0	3639000000.0	-3079000000.0	5232000000.0	4331000000.0
Change In Receivables		-6481000000.0	-6834000000.0	-4087000000.0	-7191000000.0	-7215000000.0
Change In Tax Payable		-2309000000.0	696000000.0	-358000000.0	1687000000.0	-563000000.0
Change In Working Capital		-936000000.0	446000000.0	-2388000000.0	1824000000.0	-989000000.0
Changes In Account Receivables		-6481000000.0	-6834000000.0	-4087000000.0	-7191000000.0	-7215000000.0
Changes In Cash		677000000.0	-152000000.0	20967000000.0	-16179000000.0	532000000.0
Common Stock Dividend Paid		-16521000000.0	-18135000000.0	-19800000000.0	-21771000000.0	-22890000000.0
Common Stock Issuance		1693000000.0	1841000000.0	1866000000.0	2002000000.0	2018000000.0
Common Stock Payments		-27385000000.0	-32696000000.0	-22245000000.0	-17254000000.0	-17516000000.0
Deferred Income Tax		-150000000.0	-5702000000.0	-6059000000.0	-4738000000.0	-5059000000.0
Deferred Tax		-150000000.0	-5702000000.0	-6059000000.0	-4738000000.0	-5059000000.0
Depreciation		11686000000.0	14460000000.0	13861000000.0	22287000000.0	26617000000.0
Depreciation Amortization Depletion		11686000000.0	14460000000.0	13861000000.0	22287000000.0	26617000000.0
Depreciation And Amortization		11686000000.0	14460000000.0	13861000000.0	22287000000.0	26617000000.0
Effect Of Exchange Rate Changes		-29000000.0	-141000000.0	-194000000.0	-210000000.0	-355000000.0
End Cash Position		14224000000.0	13931000000.0	34704000000.0	18315000000.0	17837000000.0
Financing Cash Flow		-48486000000.0	-58876000000.0	-43935000000.0	-37757000000.0	-70190000000.0
Free Cash Flow		56118000000.0	65149000000.0	59475000000.0	74071000000.0	70031000000.0
Gain Loss On Investment Securities		-205000000.0	-1000000.0	469000000.0	245000000.0
Investing Cash Flow		-27577000000.0	-30311000000.0	-22680000000.0	-96970000000.0	-54861000000.0
Issuance Of Capital Stock		1693000000.0	1841000000.0	1866000000.0	2002000000.0	2018000000.0
Issuance Of Debt	0.0		0.0	0.0	29645000000.0	11799000000.0
Long Term Debt Issuance	0.0		0.0	0.0	24395000000.0	6549000000.0
Long Term Debt Payments		-3750000000.0	-9023000000.0	-2750000000.0	-29070000000.0	-25620000000.0
Net Business Purchase And Sale		-8909000000.0	-22038000000.0	-1670000000.0	-69132000000.0	-6171000000.0
Net Common Stock Issuance		-25692000000.0	-30855000000.0	-20379000000.0	-15252000000.0	-15498000000.0
Net Income From Continuing Operations		61271000000.0	72738000000.0	72361000000.0	88136000000.0	92750000000.0
Net Investment Purchase And Sale		2876000000.0	18438000000.0	10213000000.0	17937000000.0	9454000000.0
Net Issuance Payments Of Debt		-3750000000.0	-9023000000.0	-2750000000.0	575000000.0	-29769000000.0
Net Long Term Debt Issuance		-3750000000.0	-9023000000.0	-2750000000.0	-4675000000.0	-19071000000.0
Net Other Financing Charges		-2523000000.0	-863000000.0	-1006000000.0	-1309000000.0	-2033000000.0
Net Other Investing Changes		-922000000.0	-2825000000.0	-3116000000.0	-1298000000.0	-2592000000.0
Net PPEPurchase And Sale		-20622000000.0	-23886000000.0	-28107000000.0	-44477000000.0	-55552000000.0
Net Short Term Debt Issuance	0.0		0.0	0.0	5250000000.0	-10698000000.0
Operating Cash Flow		76740000000.0	89035000000.0	87582000000.0	118548000000.0	125583000000.0
Operating Gains Losses		-205000000.0	-1000000.0	469000000.0	245000000.0	884000000.0
Purchase Of Business		-8909000000.0	-22038000000.0	-1670000000.0	-69132000000.0	-6171000000.0
Purchase Of Investment		-62924000000.0	-26456000000.0	-37651000000.0	-17732000000.0	-8684000000.0
Purchase Of PPE		-20622000000.0	-23886000000.0	-28107000000.0	-44477000000.0	-55552000000.0
Repayment Of Debt		-3750000000.0	-9023000000.0	-2750000000.0	-29070000000.0	-25620000000.0
Repurchase Of Capital Stock		-27385000000.0	-32696000000.0	-22245000000.0	-17254000000.0	-17516000000.0
Sale Of Investment		65800000000.0	44894000000.0	47864000000.0	35669000000.0	18138000000.0
Short Term Debt Issuance			0.0	0.0	5250000000.0
Short Term Debt Payments	0.0
Stock Based Compensation		6118000000.0	7502000000.0	9611000000.0	10734000000.0	11320000000.0
Unrealized Gain Loss On Investment Securities		-1057000000.0	-509000000.0	-303000000.0	-146000000.0

Holidays

Historical Data

- Last 30 Years Annual Avg 22.00%

- CAGR 23.30%

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