- Sensexindia.in

Historical Data

- CAGR -9.68%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2000		26.42% 167.5	7.46% 180	-5.44% 170.2	-8.05% 156.5	-6.45% 146.4	-6.49% 136.9	-6.14% 128.5	-5.53% 121.4	1.48% 123.2	-21.67% 96.5	-4.72% 91.95		167.50
2001	7.99% 99.3	-34.84% 64.7	2.55% 66.35	23.59% 82	-20.73% 65	-13.38% 56.3	-6.48% 52.65	-32.88% 35.34	-2.04% 34.62	19.79% 41.47	6.34% 44.1	1.81% 44.9	-51.17%	151.29
2002	-17.22% 37.17	-18.08% 30.45	13.96% 34.7	-22.31% 26.96	-22.96% 20.77	-54.60% 9.43	55.89% 14.7	-13.20% 12.76	-45.61% 6.94	66.86% 11.58	55.44% 18	-7.33% 16.68	-62.85%	136.65
2003	43.88% 24	-14.33% 20.56	-9.10% 18.69	10.75% 20.7	1.50% 21.01	1.67% 21.36	9.97% 23.49	-3.79% 22.6	-12.61% 19.75	5.42% 20.82	3.27% 21.5	5.40% 22.66	35.85%	123.42
2004	5.08% 23.81	-6.89% 22.17	-6.09% 20.82	-3.31% 20.13	-2.78% 19.57	9.45% 21.42	-3.92% 20.58	-5.59% 19.43	3.24% 20.06	11.86% 22.44	5.30% 23.63	3.09% 24.36	7.50%	111.47
2005	-1.19% 24.07	-5.28% 22.8	1.32% 23.1	-1.60% 22.73	2.38% 23.27	3.82% 24.16	5.42% 25.47	-4.52% 24.32	-1.81% 23.88	-9.21% 21.68	-1.94% 21.26	-1.27% 20.99	-13.83%	100.68
2006	-10.81% 18.72	-2.51% 18.25	1.70% 18.56	-0.27% 18.51	-5.67% 17.46	-3.72% 16.81	-2.44% 16.4	1.04% 16.57	9.23% 18.1	12.43% 20.35	-3.69% 19.6	6.89% 20.95	-0.19%	90.93
2007	1.19% 21.2	-3.16% 20.53	-3.70% 19.77	9.21% 21.59	5.74% 22.83	-10.64% 20.4	-2.65% 19.86	11.48% 22.14	6.10% 23.49	8.39% 25.46	1.92% 25.95	-5.13% 24.62	17.52%	82.13
2008	-4.06% 23.62	-5.67% 22.28	-4.40% 21.3	-5.35% 20.16	-3.27% 19.5	-4.05% 18.71	8.87% 20.37	-1.13% 20.14	-1.69% 19.8	-0.51% 19.7	2.64% 20.22	-1.29% 19.96	-18.93%	74.18
2009	-12.02% 17.56	1.42% 17.81	-3.71% 17.15	-1.63% 16.87	2.25% 17.25	-6.32% 16.16	8.35% 17.51	1.31% 17.74	2.59% 18.2	-7.36% 16.86	2.79% 17.33	0.58% 17.43	-12.68%	67.00
2010	-4.65% 16.62	3.67% 17.23	2.84% 17.72	-7.22% 16.44	-5.72% 15.5	-7.87% 14.28	12.54% 16.07	-0.19% 16.04	-1.18% 15.85	8.90% 17.26	-9.62% 15.6	0.64% 15.7	-9.93%	60.51
2011	1.59% 15.95	0.50% 16.03	-1.37% 15.81	0.19% 15.84	0.38% 15.9	-7.80% 14.66	-1.50% 14.44	-6.99% 13.43	-8.41% 12.3	6.02% 13.04	-1.84% 12.8	-5.16% 12.14	-22.68%	54.65
2012	-5.52% 11.47	-0.17% 11.45	-3.06% 11.1	-6.85% 10.34	-1.74% 10.16	2.17% 10.38	4.91% 10.89	0.92% 10.99	-14.56% 9.39	-8.41% 8.6	-5.35% 8.14	1.72% 8.28	-31.80%	49.36
2013	0.97% 8.36	-11.24% 7.42	6.33% 7.89	2.92% 8.12	-3.45% 7.84	-7.27% 7.27	1.65% 7.39	3.92% 7.68	20.70% 9.27	9.06% 10.11	-4.95% 9.61	-6.35% 9	8.70%	44.58
2014	2.00% 9.18	-1.20% 9.07	18.19% 10.72	8.96% 11.68	5.05% 12.27	-6.11% 11.52	2.00% 11.75	-1.96% 11.52	3.30% 11.9	6.89% 12.72	11.32% 14.16	-0.07% 14.15	57.22%	40.26
2015	10.39% 15.62	4.35% 16.3	-8.16% 14.97	-1.54% 14.74	-2.58% 14.36	-3.83% 13.81	8.18% 14.94	-5.69% 14.09	-4.05% 13.52	18.57% 16.03	2.06% 16.36	-4.77% 15.58	10.11%	36.36
2016	4.81% 16.33	-1.96% 16.01	-3.81% 15.4	-5.97% 14.48	7.80% 15.61	-6.15% 14.65	-6.55% 13.69	0.00% 13.69	1.75% 13.93	3.02% 14.35	-4.11% 13.76	4.94% 14.44	-7.32%	32.84
2017	-0.83% 14.32	-0.35% 14.27	2.03% 14.56	-2.47% 14.2	10.14% 15.64	-11.19% 13.89	2.38% 14.22	0.35% 14.27	-2.87% 13.86	1.66% 14.09	2.77% 14.48	0.00% 14.48	0.28%	29.66
2018	0.48% 14.55	-4.19% 13.94	-1.15% 13.78	9.65% 15.11	-2.51% 14.73	-2.58% 14.35	1.81% 14.61	-4.24% 13.99	-1.86% 13.73	0.66% 13.82	9.70% 15.16	-6.66% 14.15	-2.28%	26.79
2019	-4.10% 13.57	-0.96% 13.44	7.89% 14.5	-3.66% 13.97	0.50% 14.04	-1.28% 13.86	-3.10% 13.43	2.76% 13.8	4.35% 14.4	0.28% 14.44	3.88% 15	-12.53% 13.12	-7.28%	24.20
2020	-2.36% 12.81	-4.84% 12.19	-8.61% 11.14	0.00% 11.14	-2.60% 10.85	-1.84% 10.65	-6.95% 9.91	-5.85% 9.33	-4.82% 8.88	8.45% 9.63	9.97% 10.59	-8.12% 9.73	-25.84%	21.86
2021	-0.31% 9.7	-1.55% 9.55	10.05% 10.51	-1.52% 10.35	0.58% 10.41	-7.68% 9.61	-2.19% 9.4	2.34% 9.62	-2.81% 9.35	0.96% 9.44	0.74% 9.51	-1.05% 9.41	-3.29%	19.74
2022	10.73% 10.42	3.74% 10.81	-1.02% 10.7	5.79% 11.32	2.92% 11.65	-3.69% 11.22	-10.87% 10	1.00% 10.1	-8.42% 9.25	4.11% 9.63	1.45% 9.77	-5.02% 9.28	-1.38%	17.83
2023	4.74% 9.72	11.01% 10.79	1.48% 10.95	7.95% 11.82	-5.50% 11.17	-4.21% 10.7	-3.93% 10.28	0.78% 10.36	4.83% 10.86	2.30% 11.11	1.71% 11.3	-8.85% 10.3	10.99%	16.10
2024	6.80% 11	-3.55% 10.61	2.64% 10.89	-4.22% 10.43	2.88% 10.73	-12.86% 9.35	9.63% 10.25	0.49% 10.3	-0.19% 10.28	-1.75% 10.1	-0.10% 10.09	-4.56% 9.63	-6.50%	14.54
2025	7.79% 10.38	11.27% 11.55	3.81% 11.99	6.59% 12.78	2.82% 13.14	-3.12% 12.73							32.19%	13.13

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	0.39	03 Jun 2025
Cash Dividend	0.26	03 Dec 2024
Cash Dividend	0.36	04 Jun 2024
Cash Dividend	0.26	04 Dec 2023
Cash Dividend	0.34	05 Jun 2023
Cash Dividend	0.26	05 Dec 2022
Cash Dividend	0.34	07 Jun 2022
Cash Dividend	0.26	13 Dec 2021
Cash Dividend	0.26	15 Jun 2021
Cash Dividend	0.34	07 Dec 2020
Cash Dividend	0.17	02 Jun 2020
Cash Dividend	0.26	02 Dec 2019
Cash Dividend	0.34	04 Jun 2019
Cash Dividend	0.26	04 Dec 2018
Cash Dividend	0.34	05 Jun 2018
Cash Dividend	0.22	05 Dec 2017
Cash Dividend	0.34	12 Jun 2017
Cash Dividend	0.17	05 Dec 2016
Cash Dividend	0.34	21 Jun 2016
Cash Dividend	0.17	07 Dec 2015
Cash Dividend	0.34	08 Jun 2015
Cash Dividend	0.17	05 Dec 2014
Cash Dividend	0.43	02 Jun 2014
Cash Dividend	0.26	06 Dec 2013
Cash Dividend	0.17	06 Jun 2013
Cash Dividend	0.50	07 Sep 2012
Cash Dividend	0.69	08 Jun 2012
Cash Dividend	0.52	05 Sep 2011
Cash Dividend	0.69	10 Jun 2011
Cash Dividend	0.52	30 Aug 2010
Cash Dividend	0.69	14 Jun 2010
Cash Dividend	0.52	28 Aug 2009
Cash Dividend	0.69	02 Jun 2009
Cash Dividend	0.52	08 Sep 2008
Cash Dividend	1.12	29 May 2008
Cash Dividend	1.03	07 Jun 2007
Cash Dividend	0.86	10 May 2006
Cash Dividend	0.41	03 Jun 2005
Cash Dividend	0.22	07 May 2004
Cash Dividend	0.86	04 Jun 2002
Cash Dividend	0.86	14 Jun 2001
Cash Dividend	0.86	22 Jun 2000

Data Source: Yahoo

Split History

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
23 Jun 2025	12.73	12.74	12.80	12.69	-0.05	-0.39%
20 Jun 2025	12.78	12.76	12.86	12.73	0.06	0.47%
19 Jun 2025	12.72	12.86	12.94	12.72	-0.13	-1.01%
18 Jun 2025	12.85	12.77	12.85	12.73	0.11	0.86%
17 Jun 2025	12.74	12.68	12.74	12.52	-0.01	-0.08%
16 Jun 2025	12.75	12.72	12.79	12.61	0.00	0.00%
13 Jun 2025	12.75	12.59	12.82	12.59	0.06	0.47%
12 Jun 2025	12.69	12.57	12.84	12.56	0.12	0.95%
11 Jun 2025	12.57	12.55	12.62	12.49	0.03	0.24%
10 Jun 2025	12.54	12.62	12.68	12.52	-0.07	-0.56%
09 Jun 2025	12.61	12.71	12.73	12.60	-0.07	-0.55%
06 Jun 2025	12.68	12.85	12.86	12.68	-0.11	-0.86%
05 Jun 2025	12.79	12.73	12.82	12.70	0.06	0.47%
04 Jun 2025	12.73	12.76	12.77	12.69	0.03	0.24%
03 Jun 2025	12.70	12.80	12.85	12.69	-0.50	-3.79%
02 Jun 2025	13.20	13.21	13.25	13.10	0.06	0.46%
30 May 2025	13.14	13.20	13.28	13.14	-0.01	-0.08%
29 May 2025	13.15	13.06	13.19	12.99	-0.01	-0.08%
28 May 2025	13.16	13.23	13.26	13.15	-0.04	-0.30%
27 May 2025	13.20	13.37	13.38	13.19	-0.15	-1.12%
26 May 2025	13.35	13.37	13.39	13.30	0.01	0.07%
23 May 2025	13.34	13.38	13.40	13.27	-0.09	-0.67%
22 May 2025	13.43	13.35	13.43	13.26	0.09	0.67%
21 May 2025	13.34	13.25	13.38	13.23	0.06	0.45%
20 May 2025	13.28	13.03	13.28	12.98	0.49	3.83%
19 May 2025	12.79	12.80	12.85	12.68	0.06	0.47%
16 May 2025	12.73	12.65	12.76	12.62	0.14	1.11%
15 May 2025	12.59	12.43	12.59	12.36	0.23	1.86%
14 May 2025	12.36	12.28	12.47	12.27	0.05	0.41%
13 May 2025	12.31	12.40	12.42	12.29	-0.07	-0.57%
12 May 2025	12.38	12.62	12.65	12.30	-0.27	-2.13%
09 May 2025	12.65	12.62	12.69	12.61	0.05	0.40%
08 May 2025	12.60	12.76	12.79	12.60	-0.22	-1.72%
07 May 2025	12.82	12.90	12.90	12.74	-0.02	-0.16%
06 May 2025	12.84	12.76	12.84	12.70	0.14	1.10%
05 May 2025	12.70	12.69	12.79	12.69	0.02	0.16%
02 May 2025	12.68	12.80	12.82	12.68	-0.10	-0.78%
30 Apr 2025	12.78	12.60	12.78	12.55	0.25	2.00%
29 Apr 2025	12.53	12.45	12.54	12.38	0.14	1.13%
28 Apr 2025	12.39	12.39	12.44	12.31	0.06	0.49%
25 Apr 2025	12.33	12.65	12.65	12.33	-0.37	-2.91%
24 Apr 2025	12.70	12.56	12.75	12.43	0.04	0.32%
23 Apr 2025	12.66	12.75	12.77	12.53	-0.09	-0.71%
22 Apr 2025	12.75	12.55	12.79	12.52	0.17	1.35%
17 Apr 2025	12.58	12.47	12.65	12.46	0.07	0.56%
16 Apr 2025	12.51	12.50	12.56	12.38	0.12	0.97%
15 Apr 2025	12.39	12.38	12.44	12.30	0.09	0.73%
14 Apr 2025	12.30	12.30	12.41	12.24	0.10	0.82%
11 Apr 2025	12.20	12.04	12.33	12.04	0.22	1.84%
10 Apr 2025	11.98	12.02	12.06	11.79	0.05	0.42%
09 Apr 2025	11.93	11.78	11.93	11.59	0.02	0.17%
08 Apr 2025	11.91	11.93	11.95	11.66	-0.03	-0.25%
07 Apr 2025	11.94	11.68	12.15	11.21	-0.25	-2.05%
04 Apr 2025	12.19	12.45	12.51	12.10	-0.23	-1.85%
03 Apr 2025	12.42	12.09	12.43	12.07	0.43	3.59%
02 Apr 2025	11.99	12.05	12.11	11.96	-0.10	-0.83%
01 Apr 2025	12.09	11.99	12.09	11.99	0.10	0.83%
31 Mar 2025	11.99	11.88	11.99	11.81	0.14	1.18%
28 Mar 2025	11.85	11.85	11.89	11.78	0.07	0.59%
27 Mar 2025	11.78	11.68	11.80	11.66	0.06	0.51%
26 Mar 2025	11.72	11.56	11.74	11.55	-0.04	-0.34%
25 Mar 2025	11.76	11.77	11.83	11.73	0.08	0.68%
24 Mar 2025	11.68	11.85	11.85	11.68	-0.15	-1.27%
21 Mar 2025	11.83	11.87	11.89	11.74	-0.01	-0.08%
20 Mar 2025	11.84	11.81	11.85	11.76	0.04	0.34%
19 Mar 2025	11.80	11.80	11.84	11.75	-0.02	-0.17%
18 Mar 2025	11.82	11.80	11.89	11.74	0.03	0.25%
17 Mar 2025	11.79	11.80	11.82	11.73	-0.03	-0.25%
14 Mar 2025	11.82	11.80	11.85	11.77	-0.03	-0.25%
13 Mar 2025	11.85	11.78	11.85	11.74	0.10	0.85%
12 Mar 2025	11.75	11.76	11.85	11.66	-0.02	-0.17%
11 Mar 2025	11.77	11.78	11.89	11.72	-0.05	-0.42%
10 Mar 2025	11.82	11.77	11.93	11.74	0.08	0.68%
07 Mar 2025	11.74	11.63	11.74	11.60	0.14	1.21%
06 Mar 2025	11.60	11.57	11.65	11.41	0.08	0.69%
05 Mar 2025	11.52	11.53	11.61	11.48	-0.13	-1.12%
04 Mar 2025	11.65	11.48	11.69	11.45	0.12	1.04%
03 Mar 2025	11.53	11.50	11.59	11.36	-0.02	-0.17%
28 Feb 2025	11.55	11.46	11.56	11.45	0.10	0.87%
27 Feb 2025	11.45	11.35	11.45	11.31	0.10	0.88%
26 Feb 2025	11.35	11.27	11.37	11.24	-0.03	-0.26%
25 Feb 2025	11.38	11.19	11.40	11.17	0.23	2.06%
24 Feb 2025	11.15	11.08	11.17	11.05	0.08	0.72%
21 Feb 2025	11.07	10.95	11.07	10.95	0.12	1.10%
20 Feb 2025	10.95	10.90	10.95	10.87	0.04	0.37%
19 Feb 2025	10.91	10.87	10.92	10.84	-0.02	-0.18%
18 Feb 2025	10.93	10.95	10.95	10.81	0.00	0.00%
17 Feb 2025	10.93	10.95	11.02	10.90	-0.04	-0.36%
14 Feb 2025	10.97	11.02	11.04	10.88	-0.11	-0.99%
13 Feb 2025	11.08	10.81	11.19	10.81	0.33	3.07%
12 Feb 2025	10.75	10.68	10.81	10.65	0.11	1.03%
11 Feb 2025	10.64	10.65	10.73	10.61	0.04	0.38%
10 Feb 2025	10.60	10.53	10.68	10.53	0.05	0.47%
07 Feb 2025	10.55	10.44	10.60	10.44	0.10	0.96%
06 Feb 2025	10.45	10.43	10.53	10.41	0.00	0.00%
05 Feb 2025	10.45	10.43	10.45	10.39	0.04	0.38%
04 Feb 2025	10.41	10.41	10.43	10.34	-0.03	-0.29%
03 Feb 2025	10.44	10.35	10.44	10.34	0.06	0.58%
31 Jan 2025	10.38	10.40	10.40	10.34	-0.02	-0.19%
30 Jan 2025	10.40	10.36	10.43	10.33	0.00	0.00%
29 Jan 2025	10.40	10.39	10.42	10.31	-0.03	-0.29%
28 Jan 2025	10.43	10.28	10.46	10.27	0.14	1.36%
27 Jan 2025	10.29	10.23	10.41	10.23	0.14	1.38%
24 Jan 2025	10.15	10.19	10.27	10.11	-0.05	-0.49%
23 Jan 2025	10.20	10.19	10.27	10.18	-0.03	-0.29%
22 Jan 2025	10.23	10.31	10.35	10.20	-0.09	-0.87%
21 Jan 2025	10.32	10.28	10.33	10.22	0.03	0.29%
20 Jan 2025	10.29	10.19	10.31	10.18	0.07	0.68%
17 Jan 2025	10.22	10.17	10.28	10.15	0.07	0.69%
16 Jan 2025	10.15	10.06	10.17	10.01	0.08	0.79%
15 Jan 2025	10.07	10.03	10.11	10.00	0.16	1.61%
14 Jan 2025	9.91	9.83	9.98	9.83	0.08	0.81%
13 Jan 2025	9.83	9.73	9.92	9.71	0.12	1.24%
10 Jan 2025	9.71	9.66	9.77	9.64	0.06	0.62%
09 Jan 2025	9.65	9.58	9.69	9.56	0.04	0.42%
08 Jan 2025	9.61	9.58	9.61	9.44	-0.01	-0.10%
07 Jan 2025	9.62	9.59	9.72	9.49	0.00	0.00%
06 Jan 2025	9.62	9.64	9.66	9.59	-0.02	-0.21%
03 Jan 2025	9.64	9.73	9.77	9.59	-0.06	-0.62%
02 Jan 2025	9.70	9.70	9.74	9.63	0.07	0.73%
31 Dec 2024	9.63	9.60	9.63	9.59	0.00	0.00%
30 Dec 2024	9.63	9.59	9.65	9.58	0.04	0.42%
27 Dec 2024	9.59	9.50	9.59	9.47	0.09	0.95%
24 Dec 2024	9.50	9.48	9.58	9.47	0.02	0.21%
23 Dec 2024	9.48	9.44	9.50	9.40	0.04	0.42%
20 Dec 2024	9.44	9.43	9.46	9.38	-0.03	-0.32%
19 Dec 2024	9.47	9.47	9.52	9.37	-0.05	-0.53%
18 Dec 2024	9.52	9.52	9.57	9.50	-0.06	-0.63%
17 Dec 2024	9.58	9.56	9.64	9.53	-0.05	-0.52%
16 Dec 2024	9.63	9.61	9.63	9.55	0.02	0.21%
13 Dec 2024	9.61	9.55	9.62	9.49	0.05	0.52%
12 Dec 2024	9.56	9.52	9.62	9.52	0.01	0.10%
11 Dec 2024	9.55	9.68	9.70	9.54	-0.16	-1.65%
10 Dec 2024	9.71	9.75	9.81	9.68	-0.04	-0.41%
09 Dec 2024	9.75	9.75	9.81	9.71	0.02	0.21%
06 Dec 2024	9.73	9.73	9.85	9.70	0.08	0.83%
05 Dec 2024	9.65	9.45	9.69	9.45	0.24	2.55%
04 Dec 2024	9.41	9.54	9.58	9.39	-0.30	-3.09%
03 Dec 2024	9.71	9.67	9.73	9.65	-0.30	-3.00%
02 Dec 2024	10.01	10.02	10.11	9.96	-0.08	-0.79%
29 Nov 2024	10.09	10.07	10.10	10.01	-0.01	-0.10%
28 Nov 2024	10.10	10.10	10.17	10.07	0.02	0.20%
27 Nov 2024	10.08	10.08	10.09	9.96	-0.01	-0.10%
26 Nov 2024	10.09	10.11	10.15	10.04	-0.02	-0.20%
25 Nov 2024	10.11	10.02	10.11	9.96	0.09	0.90%
22 Nov 2024	10.02	9.90	10.02	9.89	0.16	1.62%
21 Nov 2024	9.86	9.92	9.94	9.84	-0.06	-0.60%
20 Nov 2024	9.92	9.90	9.93	9.86	0.03	0.30%
19 Nov 2024	9.89	9.83	9.89	9.77	0.04	0.41%
18 Nov 2024	9.85	9.84	9.87	9.80	0.06	0.61%
15 Nov 2024	9.79	9.75	9.83	9.73	0.03	0.31%
14 Nov 2024	9.76	9.79	9.81	9.71	0.07	0.72%
13 Nov 2024	9.69	9.73	9.79	9.67	-0.06	-0.62%
12 Nov 2024	9.75	9.90	9.92	9.72	-0.22	-2.21%
11 Nov 2024	9.97	9.92	10.01	9.91	0.09	0.91%
08 Nov 2024	9.88	9.82	9.92	9.81	0.08	0.82%
07 Nov 2024	9.80	9.95	9.99	9.80	-0.15	-1.51%
06 Nov 2024	9.95	10.08	10.08	9.86	-0.11	-1.09%
05 Nov 2024	10.06	10.08	10.15	10.05	-0.04	-0.40%
04 Nov 2024	10.10	10.04	10.15	10.03	0.04	0.40%
01 Nov 2024	10.06	10.06	10.16	10.06	-0.04	-0.40%
31 Oct 2024	10.10	9.96	10.10	9.90	0.12	1.20%
30 Oct 2024	9.98	10.06	10.07	9.92	-0.14	-1.38%
29 Oct 2024	10.12	10.09	10.13	10.03	0.07	0.70%
28 Oct 2024	10.05	10.10	10.15	10.01	-0.05	-0.50%
25 Oct 2024	10.10	10.27	10.27	10.04	-0.14	-1.37%
24 Oct 2024	10.24	10.24	10.39	10.23	0.11	1.09%
23 Oct 2024	10.13	10.08	10.18	10.07	0.03	0.30%
22 Oct 2024	10.10	10.08	10.10	10.01	-0.01	-0.10%
21 Oct 2024	10.11	10.15	10.15	10.06	-0.07	-0.69%
18 Oct 2024	10.18	10.26	10.27	10.15	-0.09	-0.88%
17 Oct 2024	10.27	10.23	10.34	10.21	0.04	0.39%
16 Oct 2024	10.23	10.12	10.29	10.10	0.16	1.59%
15 Oct 2024	10.07	10.12	10.14	10.02	0.05	0.50%
14 Oct 2024	10.02	10.05	10.11	10.02	-0.03	-0.30%
11 Oct 2024	10.05	10.12	10.14	10.02	-0.10	-0.99%
10 Oct 2024	10.15	10.15	10.20	10.11	0.01	0.10%
09 Oct 2024	10.14	10.09	10.15	10.06	0.06	0.60%
08 Oct 2024	10.08	9.95	10.15	9.94	0.17	1.72%
07 Oct 2024	9.91	9.82	9.96	9.74	0.13	1.33%
04 Oct 2024	9.78	9.80	9.90	9.72	-0.01	-0.10%
03 Oct 2024	9.79	9.93	9.98	9.65	-0.40	-3.93%
02 Oct 2024	10.19	10.28	10.30	10.14	-0.14	-1.36%
01 Oct 2024	10.33	10.32	10.37	10.27	0.05	0.49%
30 Sep 2024	10.28	10.41	10.43	10.24	-0.15	-1.44%
27 Sep 2024	10.43	10.45	10.48	10.39	-0.05	-0.48%
26 Sep 2024	10.48	10.66	10.69	10.34	-0.17	-1.60%
25 Sep 2024	10.65	10.74	10.74	10.57	-0.13	-1.21%
24 Sep 2024	10.78	10.84	10.84	10.64	-0.08	-0.74%
23 Sep 2024	10.86	10.83	10.86	10.77	0.03	0.28%
20 Sep 2024	10.83	10.79	10.92	10.78	0.06	0.56%
19 Sep 2024	10.77	10.93	10.94	10.70	-0.14	-1.28%
18 Sep 2024	10.91	10.85	10.94	10.82	0.07	0.65%
17 Sep 2024	10.84	10.94	10.98	10.81	-0.06	-0.55%
16 Sep 2024	10.90	10.83	10.94	10.80	0.03	0.28%
13 Sep 2024	10.87	10.80	10.91	10.78	0.09	0.83%
12 Sep 2024	10.78	10.77	10.80	10.69	0.01	0.09%
11 Sep 2024	10.77	10.78	10.81	10.68	0.00	0.00%
10 Sep 2024	10.77	10.69	10.78	10.69	0.02	0.19%
09 Sep 2024	10.75	10.77	10.80	10.66	-0.05	-0.46%
06 Sep 2024	10.80	10.71	10.80	10.69	0.03	0.28%
05 Sep 2024	10.77	10.65	10.84	10.62	0.13	1.22%
04 Sep 2024	10.64	10.53	10.64	10.53	0.12	1.14%
03 Sep 2024	10.52	10.50	10.52	10.44	0.05	0.48%
02 Sep 2024	10.47	10.33	10.49	10.33	0.17	1.65%
30 Aug 2024	10.30	10.40	10.42	10.26	-0.10	-0.96%
29 Aug 2024	10.40	10.46	10.52	10.39	-0.04	-0.38%
28 Aug 2024	10.44	10.40	10.44	10.38	0.06	0.58%
27 Aug 2024	10.38	10.33	10.41	10.31	0.06	0.58%
26 Aug 2024	10.32	10.26	10.35	10.26	0.05	0.49%
23 Aug 2024	10.27	10.22	10.27	10.17	0.09	0.88%
22 Aug 2024	10.18	10.23	10.27	10.16	-0.02	-0.20%
21 Aug 2024	10.20	10.20	10.22	10.16	0.00	0.00%
20 Aug 2024	10.20	10.31	10.33	10.15	-0.11	-1.07%
19 Aug 2024	10.31	10.28	10.38	10.27	0.05	0.49%
16 Aug 2024	10.26	10.18	10.26	10.16	0.05	0.49%
15 Aug 2024	10.21	10.28	10.33	10.21	-0.06	-0.58%
14 Aug 2024	10.27	10.19	10.27	10.18	0.09	0.88%
13 Aug 2024	10.18	10.12	10.19	10.10	0.07	0.69%
12 Aug 2024	10.11	10.18	10.19	10.08	-0.03	-0.30%
09 Aug 2024	10.14	10.14	10.28	10.11	-0.02	-0.20%
08 Aug 2024	10.16	10.17	10.22	10.11	0.01	0.10%
07 Aug 2024	10.15	10.10	10.18	10.02	0.05	0.50%
06 Aug 2024	10.10	10.12	10.15	9.99	-0.05	-0.49%
05 Aug 2024	10.15	10.23	10.31	10.10	-0.20	-1.93%
02 Aug 2024	10.35	10.30	10.35	10.23	0.04	0.39%
01 Aug 2024	10.31	10.22	10.31	10.18	0.06	0.59%
31 Jul 2024	10.25	10.19	10.27	10.17	0.03	0.29%
30 Jul 2024	10.22	10.30	10.30	10.22	-0.06	-0.58%
29 Jul 2024	10.28	10.30	10.35	10.23	0.01	0.10%
26 Jul 2024	10.27	10.23	10.30	10.17	0.00	0.00%
25 Jul 2024	10.27	10.20	10.30	10.14	0.07	0.69%
24 Jul 2024	10.20	10.11	10.31	10.06	0.13	1.29%
23 Jul 2024	10.07	10.10	10.14	10.06	-0.06	-0.59%
22 Jul 2024	10.13	10.23	10.26	10.13	-0.06	-0.59%
19 Jul 2024	10.19	10.10	10.21	10.06	0.08	0.79%
18 Jul 2024	10.11	10.07	10.15	10.06	0.08	0.80%
17 Jul 2024	10.03	9.97	10.07	9.96	0.07	0.70%
16 Jul 2024	9.96	9.96	10.02	9.91	-0.03	-0.30%
15 Jul 2024	9.99	9.95	10.00	9.91	0.05	0.50%
12 Jul 2024	9.94	9.95	10.04	9.91	0.03	0.30%
11 Jul 2024	9.91	10.00	10.06	9.90	-0.09	-0.90%
10 Jul 2024	10.00	9.84	10.08	9.84	0.17	1.73%
09 Jul 2024	9.83	9.78	9.85	9.74	0.05	0.51%
08 Jul 2024	9.78	9.77	9.94	9.72	0.00	0.00%
05 Jul 2024	9.78	9.68	9.78	9.67	0.11	1.14%
04 Jul 2024	9.67	9.58	9.67	9.57	0.15	1.58%
03 Jul 2024	9.52	9.49	9.60	9.46	0.02	0.21%
02 Jul 2024	9.50	9.44	9.50	9.36	0.07	0.74%
01 Jul 2024	9.43	9.56	9.69	9.43	0.08	0.86%
28 Jun 2024	9.35	9.35	9.37	9.25	0.04	0.43%
27 Jun 2024	9.31	9.42	9.44	9.29	-0.08	-0.85%
26 Jun 2024	9.39	9.45	9.52	9.35	-0.09	-0.95%
25 Jun 2024	9.48	9.58	9.61	9.47	-0.10	-1.04%

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

	2019-12-31	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-12-31
Amortization Of Securities		55000000.0	84000000.0	107000000.0	129000000.0
Asset Impairment Charge		87000000.0	3810000000.0	927000000.0	116000000.0
Beginning Cash Position			8145000000.0	8621000000.0	6004000000.0	5618000000.0
Capital Expenditure			-8821000000.0	-8777000000.0	-7962000000.0	-7028000000.0
Capital Expenditure Reported		-8546000000.0
Cash Dividends Paid			-2127000000.0	-1861000000.0	-1862000000.0	-1915000000.0
Cash Flow From Continuing Financing Activities		-5410000000.0	-4833000000.0	-3344000000.0	-5467000000.0
Cash Flow From Continuing Investing Activities		-5563000000.0	-5977000000.0	-10447000000.0	-7008000000.0
Cash Flow From Continuing Operating Activities		12696000000.0	11237000000.0	11235000000.0	12055000000.0
Change In Account Payable		-122000000.0	36000000.0	297000000.0	-100000000.0
Change In Inventory			-126000000.0	-108000000.0	-84000000.0	200000000.0
Change In Other Current Assets			-152000000.0	-692000000.0	-266000000.0	-1413000000.0
Change In Other Working Capital		-103000000.0	-152000000.0	-692000000.0	-266000000.0
Change In Payable			36000000.0	297000000.0	-100000000.0	152000000.0
Change In Payables And Accrued Expense		-122000000.0	36000000.0	297000000.0	-100000000.0
Change In Receivables			64000000.0	-289000000.0	441000000.0	-251000000.0
Change In Working Capital			-178000000.0	-792000000.0	-9000000.0	-1312000000.0
Changes In Account Receivables		-488000000.0	64000000.0	-289000000.0	441000000.0
Changes In Cash			426000000.0	-2556000000.0	-419000000.0	3009000000.0
Common Stock Dividend Paid			-2127000000.0	-1861000000.0	-1862000000.0	-1915000000.0
Common Stock Issuance		7000000.0
Common Stock Payments		0.0
Deferred Income Tax		1076000000.0	2888000000.0	3147000000.0	2665000000.0
Deferred Tax			2888000000.0	3147000000.0	2665000000.0	2944000000.0
Depreciation			8555000000.0	8542000000.0	8834000000.0	7933000000.0
Depreciation Amortization Depletion		8518000000.0	8555000000.0	8542000000.0	8834000000.0
Depreciation And Amortization			8555000000.0	8542000000.0	8834000000.0	7933000000.0
Dividend Received CFO			12000000.0	13000000.0	44000000.0	15000000.0
Earnings Losses From Equity Investments		2000000.0	-3000000.0	2000000.0	29000000.0
Effect Of Exchange Rate Changes			50000000.0	-61000000.0	32000000.0	139000000.0
End Cash Position			8621000000.0	6004000000.0	5618000000.0	8766000000.0
Financing Cash Flow			-4834000000.0	-3343000000.0	-5465000000.0	-5726000000.0
Free Cash Flow			2415000000.0	2458000000.0	4092000000.0	3167000000.0
Gain Loss On Investment Securities		-7000000.0	-2452000000.0	-74000000.0	1000000.0
Gain Loss On Sale Of PPE			-52000000.0	-159000000.0	-91000000.0	415000000.0
Interest Paid CFO			-1134000000.0	-963000000.0	-1035000000.0	-1026000000.0
Investing Cash Flow			-5976000000.0	-10448000000.0	-7008000000.0	-1460000000.0
Issuance Of Capital Stock		7000000.0
Issuance Of Debt			2523000000.0	1809000000.0	1619000000.0	1243000000.0
Long Term Debt Issuance			2523000000.0	1809000000.0	1619000000.0	1243000000.0
Long Term Debt Payments			-4883000000.0	-1539000000.0	-2595000000.0	-2441000000.0
Net Business Purchase And Sale			681000000.0	-10000000.0	-1411000000.0	6103000000.0
Net Common Stock Issuance			-199000000.0	14000000.0	-15000000.0	-8000000.0
Net Foreign Currency Exchange Gain Loss			-35000000.0	28000000.0	5000000.0	2000000.0
Net Income From Continuing Operations			778000000.0	2617000000.0	2892000000.0	2902000000.0
Net Investment Properties Purchase And Sale	-14000000.0
Net Investment Purchase And Sale			955000000.0	-2156000000.0	2033000000.0	-831000000.0
Net Issuance Payments Of Debt			-1217000000.0	-130000000.0	-920000000.0	-1764000000.0
Net Long Term Debt Issuance			-2360000000.0	270000000.0	-976000000.0	-1198000000.0
Net Other Financing Charges			552000000.0	457000000.0	-643000000.0	-165000000.0
Net Other Investing Changes			992000000.0	1000000.0	16000000.0	26000000.0
Net PPEPurchase And Sale			-8604000000.0	-8283000000.0	-7646000000.0	-6758000000.0
Net Short Term Debt Issuance			1143000000.0	-400000000.0	56000000.0	-566000000.0
Operating Cash Flow			11236000000.0	11235000000.0	12054000000.0	10195000000.0
Operating Gains Losses		-237000000.0	-2542000000.0	-154000000.0	-307000000.0
Other Cash Adjustment Outside Changein Cash		-59000000.0	50000000.0	-61000000.0	1000000.0
Other Non Cash Items			900000000.0	1005000000.0	1280000000.0	1195000000.0
Provisionand Write Offof Assets			803000000.0	-133000000.0	117000000.0	-535000000.0
Purchase Of Business			-209000000.0	-10000000.0	-1411000000.0	-128000000.0
Purchase Of Investment			-76000000.0	-2348000000.0	-89000000.0	-1267000000.0
Purchase Of Investment Properties	-14000000.0
Purchase Of PPE	-8422000000.0		-8821000000.0	-8777000000.0	-7962000000.0	-7028000000.0
Repayment Of Debt			-4883000000.0	-1539000000.0	-2595000000.0	-2441000000.0
Repurchase Of Capital Stock		0.0
Sale Of Business			890000000.0	0.0	0.0	6231000000.0
Sale Of Investment			1031000000.0	192000000.0	2122000000.0	436000000.0
Sale Of PPE			217000000.0	494000000.0	316000000.0	270000000.0
Stock Based Compensation			179000000.0	14000000.0	16000000.0	18000000.0
Taxes Refund Paid			-2834000000.0	-2939000000.0	-2809000000.0	-2767000000.0

Holidays

Historical Data

- CAGR -9.68%

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