- Sensexindia.in

Historical Data

- CAGR 5.90%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1997												9.22% 25.12		25.12
1998	-2.47% 24.5	-4.08% 23.5	2.64% 24.12	-4.64% 23	3.52% 23.81	2.90% 24.5	-2.53% 23.88	-1.59% 23.5	9.83% 25.81	-10.89% 23	-3.26% 22.25	-1.12% 22	-12.42%	26.60
1999	0.55% 22.12	-5.06% 21	-1.19% 20.75	6.02% 22	2.27% 22.5	4.44% 23.5	-4.26% 22.5	-4.44% 21.5	-1.44% 21.19	-6.18% 19.88	0.60% 20	-0.30% 19.94	-9.36%	28.17
2000	2.51% 20.44	-1.22% 20.19	6.49% 21.5	2.60% 22.06	1.99% 22.5	1.47% 22.83	4.60% 23.88	1.30% 24.19	1.53% 24.56	-4.32% 23.5	1.32% 23.81	8.40% 25.81	29.44%	29.83
2001	-4.49% 24.65	0.24% 24.71	-0.45% 24.6	1.22% 24.9	-0.80% 24.7	4.29% 25.76	-2.95% 25	2.52% 25.63	-4.41% 24.5	-0.78% 24.31	4.90% 25.5	1.96% 26	0.74%	31.59
2002	-1.50% 25.61	1.72% 26.05	5.57% 27.5	1.96% 28.04	3.96% 29.15	6.35% 31	-4.68% 29.55	0.68% 29.75	-2.86% 28.9	-7.27% 26.8	3.17% 27.65	-1.05% 27.36	5.23%	33.45
2003	1.06% 27.65	1.27% 28	0.89% 28.25	-3.36% 27.3	0.40% 27.41	2.77% 28.17	-0.25% 28.1	1.42% 28.5	8.11% 30.81	-2.66% 29.99	4.90% 31.46	4.51% 32.88	20.18%	35.42
2004	6.30% 34.95	1.34% 35.42	4.94% 37.17	-18.48% 30.3	9.08% 33.05	4.78% 34.63	1.47% 35.14	6.29% 37.35	-0.88% 37.02	1.30% 37.5	6.53% 39.95	1.10% 40.39	22.84%	37.51
2005	-7.82% 37.23	4.27% 38.82	-2.63% 37.8	3.15% 38.99	3.39% 40.31	7.74% 43.43	5.89% 45.99	-3.61% 44.33	1.29% 44.9	-1.60% 44.18	5.84% 46.76	5.15% 49.17	21.74%	39.72
2006	6.16% 52.2	2.78% 53.65	1.16% 54.27	-7.89% 49.99	-1.12% 49.43	2.27% 50.55	3.72% 52.43	6.48% 55.83	-1.29% 55.11	5.99% 58.41	4.90% 61.27	-4.34% 58.61	19.20%	42.06
2007	3.82% 60.85	-3.37% 58.8	-0.02% 58.79	3.61% 60.91	-5.02% 57.85	-8.00% 53.22	0.11% 53.28	3.19% 54.98	8.79% 59.81	9.26% 65.35	-6.41% 61.16	-5.89% 57.56	-1.79%	44.54
2008	-12.14% 50.57	-0.77% 50.18	8.45% 54.42	6.12% 57.75	2.06% 58.94	-14.52% 50.38	-2.82% 48.96	-7.29% 45.39	-0.20% 45.3	-46.95% 24.03	-28.34% 17.22	36.00% 23.42	-59.31%	47.17
2009	-31.17% 16.12	-26.12% 11.91	20.91% 14.4	32.57% 19.09	-6.50% 17.85	5.38% 18.81	5.32% 19.81	15.24% 22.83	0.53% 22.95	-4.23% 21.98	7.14% 23.55	8.49% 25.55	9.09%	49.95
2010	-6.07% 24	1.42% 24.34	11.91% 27.24	2.28% 27.86	-6.93% 25.93	-8.56% 23.71	5.27% 24.96	-4.69% 23.79	11.27% 26.47	6.50% 28.19	3.55% 29.19	8.63% 31.71	24.11%	52.90
2011	5.80% 33.55	8.44% 36.38	-1.13% 35.97	1.20% 36.4	1.62% 36.99	-3.11% 35.84	-0.59% 35.63	-23.58% 27.23	-10.94% 24.25	22.72% 29.76	-6.52% 27.82	2.77% 28.59	-9.84%	56.02
2012	10.91% 31.71	6.15% 33.66	7.01% 36.02	-0.72% 35.76	-10.57% 31.98	3.91% 33.23	-2.71% 32.33	5.69% 34.17	2.52% 35.03	-2.11% 34.29	-1.02% 33.94	7.51% 36.49	27.63%	59.33
2013	9.35% 39.9	-2.41% 38.94	2.67% 39.98	4.93% 41.95	-3.93% 40.3	-6.40% 37.72	1.70% 38.36	-8.13% 35.24	6.75% 37.62	6.19% 39.95	-5.06% 37.93	-2.58% 36.95	1.26%	62.83
2014	4.90% 38.76	6.27% 41.19	-0.87% 40.83	-0.49% 40.63	2.17% 41.51	-1.01% 41.09	-0.68% 40.81	0.32% 40.94	-7.91% 37.7	10.48% 41.65	1.51% 42.28	1.77% 43.03	16.45%	66.54
2015	4.90% 45.14	-5.38% 42.71	1.99% 43.56	-7.71% 40.2	-1.52% 39.59	-6.29% 37.1	9.46% 40.61	-6.43% 38	2.37% 38.9	9.85% 42.73	0.05% 42.75	0.40% 42.92	-0.26%	70.47
2016	-8.04% 39.47	-2.56% 38.46	14.87% 44.18	2.78% 45.41	4.67% 47.53	3.18% 49.04	11.11% 54.49	-2.53% 53.11	0.81% 53.54	-2.58% 52.16	-2.42% 50.9	3.71% 52.79	23.00%	74.63
2017	-7.46% 48.85	4.50% 51.05	1.63% 51.88	4.88% 54.41	2.08% 55.54	5.58% 58.64	3.70% 60.81	4.19% 63.36	0.16% 63.46	1.76% 64.58	2.55% 66.23	-2.60% 64.51	22.20%	79.03
2018	0.93% 65.11	-6.80% 60.68	3.81% 62.99	3.05% 64.91	-0.86% 64.35	2.08% 65.69	-0.11% 65.62	2.38% 67.18	0.91% 67.79	-4.90% 64.47	4.45% 67.34	-12.80% 58.72	-8.98%	83.69
2019	17.78% 69.16	1.30% 70.06	2.70% 71.95	6.56% 76.67	-3.91% 73.67	8.73% 80.1	0.64% 80.61	3.73% 83.62	1.91% 85.22	2.98% 87.76	4.32% 91.55	-2.63% 89.14	51.81%	88.63
2020	4.20% 92.88	-9.26% 84.28	-4.64% 80.37	11.02% 89.23	2.54% 91.5	2.00% 93.33	12.95% 105.42	-3.38% 101.86	-1.22% 100.62	-1.41% 99.2	0.86% 100.05	-0.39% 99.66	11.80%	93.86
2021	3.55% 103.2	-4.00% 99.07	7.00% 106	9.93% 116.53	1.12% 117.84	1.43% 119.53	7.12% 128.04	5.17% 134.66	-6.85% 125.43	15.57% 144.96	3.99% 150.75	11.68% 168.36	68.93%	99.40
2022	-6.85% 156.82	-7.00% 145.85	10.72% 161.48	-0.74% 160.29	-20.47% 127.48	-7.71% 117.65	12.67% 132.56	-6.07% 124.51	-18.40% 101.6	9.01% 110.75	6.36% 117.79	-4.30% 112.73	-33.04%	105.26
2023	14.68% 129.28	-4.55% 123.4	1.11% 124.77	0.38% 125.25	-0.56% 124.55	-1.54% 122.63	1.73% 124.75	-0.44% 124.2	-9.65% 112.21	-10.21% 100.75	14.07% 114.93	15.98% 133.3	18.25%	111.47
2024	-4.96% 126.69	5.19% 133.27	-2.29% 130.22	-21.63% 102.05	8.27% 110.49	1.65% 112.31	12.23% 126.05	1.40% 127.82	-1.20% 126.28	-10.56% 112.94	3.40% 116.78	-9.49% 105.7	-20.71%	118.05
2025	12.82% 119.25	3.92% 123.92	-9.79% 111.79	-8.58% 102.2	6.26% 108.6	-3.20% 105.12	1.58% 106.78	6.56% 113.78	0.65% 114.52	8.36% 124.09	-0.07% 124		17.31%	125.01

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	1.01	16 Sep 2025
Cash Dividend	1.01	17 Jun 2025
Cash Dividend	1.01	18 Mar 2025
Cash Dividend	0.96	16 Dec 2024
Cash Dividend	0.96	16 Sep 2024
Cash Dividend	0.96	17 Jun 2024
Cash Dividend	0.96	15 Mar 2024
Cash Dividend	0.87	15 Dec 2023
Cash Dividend	0.87	15 Sep 2023
Cash Dividend	0.87	15 Jun 2023
Cash Dividend	0.87	16 Mar 2023
Cash Dividend	0.79	16 Dec 2022
Cash Dividend	0.79	14 Sep 2022
Cash Dividend	0.79	15 Jun 2022
Cash Dividend	0.79	17 Mar 2022
Cash Dividend	0.63	13 Dec 2021
Cash Dividend	0.63	16 Sep 2021
Cash Dividend	0.63	15 Jun 2021
Cash Dividend	0.63	18 Mar 2021
Cash Dividend	0.58	17 Dec 2020
Cash Dividend	0.58	16 Sep 2020
Cash Dividend	0.58	15 Jun 2020
Cash Dividend	0.58	13 Mar 2020
Cash Dividend	0.53	18 Dec 2019
Cash Dividend	0.53	19 Sep 2019
Cash Dividend	0.53	12 Jun 2019
Cash Dividend	0.53	14 Mar 2019
Cash Dividend	0.48	17 Dec 2018
Cash Dividend	0.48	14 Sep 2018
Cash Dividend	0.48	13 Jun 2018
Cash Dividend	0.48	14 Mar 2018
Cash Dividend	0.44	15 Dec 2017
Cash Dividend	0.44	15 Sep 2017
Cash Dividend	0.44	12 Jun 2017
Cash Dividend	0.44	13 Mar 2017
Cash Dividend	0.42	15 Dec 2016
Cash Dividend	0.42	15 Sep 2016
Cash Dividend	0.42	09 Jun 2016
Cash Dividend	0.42	16 Mar 2016
Cash Dividend	0.40	11 Dec 2015
Cash Dividend	0.40	16 Sep 2015
Cash Dividend	0.36	09 Jun 2015
Cash Dividend	0.36	16 Mar 2015
Cash Dividend	0.33	15 Dec 2014
Cash Dividend	0.33	17 Sep 2014
Cash Dividend	0.33	09 Jun 2014
Cash Dividend	0.33	10 Mar 2014
Cash Dividend	0.28	16 Dec 2013
Cash Dividend	0.28	12 Sep 2013
Cash Dividend	0.28	07 Jun 2013
Cash Dividend	0.28	08 Mar 2013
Cash Dividend	0.28	13 Dec 2012
Cash Dividend	0.28	12 Sep 2012
Cash Dividend	0.28	07 Jun 2012
Cash Dividend	0.28	08 Mar 2012
Cash Dividend	0.28	15 Dec 2011
Cash Dividend	0.28	15 Sep 2011
Cash Dividend	0.28	12 May 2011
Cash Dividend	0.28	10 Feb 2011
Cash Dividend	0.28	21 Dec 2010
Cash Dividend	0.28	01 Oct 2010
Cash Dividend	0.28	01 Jul 2010
Cash Dividend	0.28	31 Mar 2010
Cash Dividend	0.28	21 Dec 2009
Cash Dividend	0.28	01 Oct 2009
Cash Dividend	0.28	01 Jul 2009
Cash Dividend	0.28	02 Apr 2009
Cash Dividend	0.52	02 Oct 2008
Cash Dividend	0.52	01 Jul 2008
Cash Dividend	0.52	02 Apr 2008
Cash Dividend	0.50	19 Dec 2007
Cash Dividend	0.50	03 Oct 2007
Cash Dividend	0.50	03 Jul 2007
Cash Dividend	0.50	03 Apr 2007
Cash Dividend	0.46	20 Dec 2006
Cash Dividend	0.46	04 Oct 2006
Cash Dividend	0.46	05 Jul 2006
Cash Dividend	0.46	04 Apr 2006
Cash Dividend	0.44	20 Dec 2005
Cash Dividend	0.44	03 Oct 2005
Cash Dividend	0.44	01 Jul 2005
Cash Dividend	0.44	01 Apr 2005
Cash Dividend	0.43	21 Dec 2004
Cash Dividend	0.43	01 Oct 2004
Cash Dividend	0.43	30 Jun 2004
Cash Dividend	0.43	01 Apr 2004
Cash Dividend	0.41	18 Dec 2003
Cash Dividend	0.41	01 Oct 2003
Cash Dividend	0.41	01 Jul 2003
Cash Dividend	0.41	02 Apr 2003
Cash Dividend	0.41	18 Dec 2002
Cash Dividend	0.41	02 Oct 2002
Cash Dividend	0.41	02 Jul 2002
Cash Dividend	0.41	02 Apr 2002
Cash Dividend	0.40	12 Dec 2001
Cash Dividend	0.40	02 Oct 2001
Cash Dividend	0.40	02 Jul 2001
Cash Dividend	0.40	02 Apr 2001
Cash Dividend	0.37	08 Dec 2000
Cash Dividend	0.37	02 Oct 2000
Cash Dividend	0.37	30 Jun 2000
Cash Dividend	0.37	03 Apr 2000
Cash Dividend	0.35	15 Dec 1999
Cash Dividend	0.35	01 Oct 1999
Cash Dividend	0.35	01 Jul 1999
Cash Dividend	0.35	29 Mar 1999
Cash Dividend	0.34	29 Dec 1998
Cash Dividend	0.34	14 Sep 1998
Cash Dividend	0.34	26 Jun 1998
Cash Dividend	0.34	16 Mar 1998
Cash Dividend	0.13	16 Dec 1997

Data Source: Yahoo

Split History

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
07 Nov 2025	124.00	124.19	125.38	123.20	0.00	0.00%
04 Nov 2025	124.00	124.00	125.65	123.20	-0.22	-0.18%
03 Nov 2025	124.22	123.14	124.47	121.75	0.13	0.10%
31 Oct 2025	124.09	123.70	124.92	122.99	-0.14	-0.11%
30 Oct 2025	124.23	122.82	124.66	122.55	0.76	0.62%
29 Oct 2025	123.47	124.78	125.60	122.97	-2.25	-1.79%
28 Oct 2025	125.72	126.43	126.94	125.15	-1.36	-1.07%
27 Oct 2025	127.08	126.81	127.12	125.84	0.65	0.51%
24 Oct 2025	126.43	126.56	127.35	125.79	0.66	0.52%
23 Oct 2025	125.77	125.92	126.72	124.96	-0.18	-0.14%
22 Oct 2025	125.95	126.23	127.02	124.56	-0.04	-0.03%
21 Oct 2025	125.99	126.94	127.50	125.64	-1.19	-0.94%
20 Oct 2025	127.18	125.20	127.47	124.08	3.10	2.50%
17 Oct 2025	124.08	121.28	124.36	121.17	2.91	2.40%
16 Oct 2025	121.17	123.86	125.05	120.25	-1.59	-1.30%
15 Oct 2025	122.76	116.67	123.28	116.51	7.31	6.33%
14 Oct 2025	115.45	112.55	115.71	111.81	2.73	2.42%
13 Oct 2025	112.72	112.02	113.04	111.38	1.49	1.34%
10 Oct 2025	111.23	114.76	115.24	111.03	-3.22	-2.81%
09 Oct 2025	114.45	115.86	116.04	114.05	-1.54	-1.33%
08 Oct 2025	115.99	116.02	116.75	114.74	0.02	0.02%
07 Oct 2025	115.97	117.48	117.62	114.15	-1.16	-0.99%
06 Oct 2025	117.13	117.00	117.79	116.37	0.07	0.06%
03 Oct 2025	117.06	116.40	118.20	116.01	0.94	0.81%
02 Oct 2025	116.12	116.22	116.48	114.54	-0.36	-0.31%
01 Oct 2025	116.48	114.31	116.52	113.80	1.96	1.71%
30 Sep 2025	114.52	114.22	114.54	113.11	0.28	0.25%
29 Sep 2025	114.24	114.60	114.87	113.62	0.05	0.04%
26 Sep 2025	114.19	113.46	114.60	112.85	0.98	0.87%
25 Sep 2025	113.21	112.92	113.76	112.60	0.35	0.31%
24 Sep 2025	112.86	113.80	114.34	112.58	-1.58	-1.38%
23 Sep 2025	114.44	113.98	114.65	113.10	0.51	0.45%
22 Sep 2025	113.93	113.16	114.46	112.00	0.42	0.37%
19 Sep 2025	113.51	115.18	115.31	113.25	-1.65	-1.43%
18 Sep 2025	115.16	114.30	115.80	113.88	1.27	1.12%
17 Sep 2025	113.89	114.98	116.41	113.38	-0.14	-0.12%
16 Sep 2025	114.03	113.87	114.88	112.88	-0.24	-0.21%
15 Sep 2025	114.27	115.29	116.00	113.69	-1.08	-0.94%
12 Sep 2025	115.35	114.86	115.91	114.17	0.53	0.46%
11 Sep 2025	114.82	111.31	115.67	111.00	3.84	3.46%
10 Sep 2025	110.98	111.91	112.29	110.60	-0.99	-0.88%
09 Sep 2025	111.97	113.28	113.98	111.55	-1.59	-1.40%
08 Sep 2025	113.56	112.17	113.76	111.66	-0.09	-0.08%
05 Sep 2025	113.65	113.59	114.95	112.98	1.04	0.92%
04 Sep 2025	112.61	111.25	112.81	110.51	1.66	1.50%
03 Sep 2025	110.95	111.00	112.25	110.87	-0.35	-0.31%
02 Sep 2025	111.30	112.25	112.58	111.01	-2.48	-2.18%
29 Aug 2025	113.78	112.41	113.96	112.19	1.14	1.01%
28 Aug 2025	112.64	112.79	112.94	111.40	-0.04	-0.04%
27 Aug 2025	112.68	112.78	114.20	112.12	1.33	1.19%
26 Aug 2025	111.35	111.58	112.81	111.05	-0.27	-0.24%
25 Aug 2025	111.62	112.02	112.75	111.30	-0.66	-0.59%
22 Aug 2025	112.28	109.23	113.15	109.14	3.89	3.59%
21 Aug 2025	108.39	109.05	109.61	107.84	-1.79	-1.62%
20 Aug 2025	110.18	111.43	112.12	109.74	-0.58	-0.52%
19 Aug 2025	110.76	107.47	110.87	107.03	5.32	5.05%
18 Aug 2025	105.44	106.57	106.61	105.42	-1.15	-1.08%
15 Aug 2025	106.59	106.32	106.80	105.98	0.74	0.70%
14 Aug 2025	105.85	105.30	106.32	104.07	-0.34	-0.32%
13 Aug 2025	106.19	105.12	106.54	104.54	1.38	1.32%
12 Aug 2025	104.81	104.30	104.94	103.41	0.73	0.70%
11 Aug 2025	104.08	105.41	105.86	103.94	-1.60	-1.51%
08 Aug 2025	105.68	106.22	106.77	105.62	-0.61	-0.57%
07 Aug 2025	106.29	106.96	107.48	105.31	0.56	0.53%
06 Aug 2025	105.73	106.93	107.43	105.63	-1.31	-1.22%
05 Aug 2025	107.04	105.70	107.58	105.30	1.83	1.74%
04 Aug 2025	105.21	105.33	105.89	104.41	0.30	0.29%
01 Aug 2025	104.91	107.18	107.27	104.10	-1.87	-1.75%
31 Jul 2025	106.78	107.47	108.78	106.59	-1.71	-1.58%
30 Jul 2025	108.49	109.90	110.39	107.59	-1.23	-1.12%
29 Jul 2025	109.72	107.58	109.83	106.80	2.60	2.43%
28 Jul 2025	107.12	110.00	110.28	107.07	-3.17	-2.87%
25 Jul 2025	110.29	109.95	110.36	108.33	0.57	0.52%
24 Jul 2025	109.72	109.79	110.54	109.22	-0.28	-0.25%
23 Jul 2025	110.00	109.14	110.42	108.54	0.81	0.74%
22 Jul 2025	109.19	108.22	109.37	107.70	1.33	1.23%
21 Jul 2025	107.86	107.25	108.70	106.68	1.08	1.01%
18 Jul 2025	106.78	107.17	107.17	105.72	0.35	0.33%
17 Jul 2025	106.43	109.37	110.46	105.75	-3.74	-3.39%
16 Jul 2025	110.17	112.75	114.50	109.02	1.55	1.43%
15 Jul 2025	108.62	109.68	110.11	108.19	-0.73	-0.67%
14 Jul 2025	109.35	108.38	109.53	108.09	0.18	0.16%
11 Jul 2025	109.17	106.70	109.17	106.46	0.76	0.70%
10 Jul 2025	108.41	106.92	110.00	106.53	2.02	1.90%
09 Jul 2025	106.39	107.13	107.49	105.28	-0.46	-0.43%
08 Jul 2025	106.85	105.84	108.36	105.75	0.52	0.49%
07 Jul 2025	106.33	107.75	109.00	105.51	-1.69	-1.56%
03 Jul 2025	108.02	108.29	108.78	107.62	-0.29	-0.27%
02 Jul 2025	108.31	106.74	108.46	106.11	1.73	1.62%
01 Jul 2025	106.58	104.87	108.47	104.25	1.46	1.39%
30 Jun 2025	105.12	105.44	105.85	103.45	-0.50	-0.47%
27 Jun 2025	105.62	105.11	107.61	105.03	1.23	1.18%
26 Jun 2025	104.39	104.76	105.11	103.50	-0.39	-0.37%
25 Jun 2025	104.78	107.51	107.51	104.71	-3.35	-3.10%
24 Jun 2025	108.13	107.00	108.60	106.37	1.00	0.93%
23 Jun 2025	107.13	105.58	107.26	104.88	1.44	1.36%
20 Jun 2025	105.69	105.53	106.27	105.12	0.61	0.58%
18 Jun 2025	105.08	105.00	106.68	104.50	-0.01	-0.01%
17 Jun 2025	105.09	105.44	106.19	104.30	-1.73	-1.62%
16 Jun 2025	106.82	107.00	108.54	106.40	-0.46	-0.43%
13 Jun 2025	107.28	107.36	107.94	106.24	-1.16	-1.07%
12 Jun 2025	108.44	107.90	109.38	107.66	-0.06	-0.06%
11 Jun 2025	108.50	110.01	110.14	108.22	-0.99	-0.90%
10 Jun 2025	109.49	109.00	110.00	108.18	0.56	0.51%
09 Jun 2025	108.93	109.27	110.06	108.49	0.14	0.13%
06 Jun 2025	108.79	108.90	110.02	108.15	0.97	0.90%
05 Jun 2025	107.82	108.50	109.00	107.38	-0.61	-0.56%
04 Jun 2025	108.43	108.88	109.13	108.28	-0.59	-0.54%
03 Jun 2025	109.02	108.32	109.53	107.74	0.27	0.25%
02 Jun 2025	108.75	107.86	108.75	106.15	0.15	0.14%
30 May 2025	108.60	108.71	109.09	106.77	-0.63	-0.58%
29 May 2025	109.23	108.88	111.38	108.38	1.31	1.21%
28 May 2025	107.92	106.89	108.00	106.48	1.30	1.22%
27 May 2025	106.62	105.39	106.88	104.45	2.58	2.48%
23 May 2025	104.04	104.33	104.86	103.02	-1.05	-1.00%
22 May 2025	105.09	104.77	105.88	103.80	0.42	0.40%
21 May 2025	104.67	107.84	108.20	104.36	-4.06	-3.73%
20 May 2025	108.73	109.93	110.71	108.47	-1.92	-1.74%
19 May 2025	110.65	108.81	110.82	108.35	0.10	0.09%
16 May 2025	110.55	109.34	110.63	108.76	1.32	1.21%
15 May 2025	109.23	107.48	109.51	106.62	1.63	1.51%
14 May 2025	107.60	108.85	109.17	106.68	-2.10	-1.91%
13 May 2025	109.70	110.20	110.51	108.50	-0.63	-0.57%
12 May 2025	110.33	110.95	112.95	110.00	3.42	3.20%
09 May 2025	106.91	105.69	107.28	105.24	1.42	1.35%
08 May 2025	105.49	105.17	106.43	103.45	0.45	0.43%
07 May 2025	105.04	104.50	106.02	104.20	0.54	0.52%
06 May 2025	104.50	104.72	105.51	103.60	-0.83	-0.79%
05 May 2025	105.33	104.60	106.02	104.38	-0.08	-0.08%
02 May 2025	105.41	105.17	105.92	104.41	2.33	2.26%
01 May 2025	103.08	103.28	104.47	101.96	0.88	0.86%
30 Apr 2025	102.20	102.44	103.07	100.22	-0.90	-0.87%
29 Apr 2025	103.10	102.57	103.67	102.05	-0.22	-0.21%
28 Apr 2025	103.32	102.31	104.10	101.88	1.08	1.06%
25 Apr 2025	102.24	103.37	103.50	101.99	-1.12	-1.08%
24 Apr 2025	103.36	101.96	103.72	100.97	1.88	1.85%
23 Apr 2025	101.48	102.23	104.98	100.97	1.53	1.53%
22 Apr 2025	99.95	100.22	101.10	98.77	1.32	1.34%
21 Apr 2025	98.63	100.51	101.00	97.10	-3.47	-3.40%
17 Apr 2025	102.10	101.08	103.68	101.00	1.81	1.80%
16 Apr 2025	100.29	99.70	101.91	97.98	1.81	1.84%
15 Apr 2025	98.48	98.86	99.50	98.10	0.18	0.18%
14 Apr 2025	98.30	97.64	99.38	96.87	2.07	2.15%
11 Apr 2025	96.23	94.03	96.41	92.52	1.34	1.41%
10 Apr 2025	94.89	96.52	97.47	92.84	-3.33	-3.39%
09 Apr 2025	98.22	87.95	98.81	85.35	8.46	9.43%
08 Apr 2025	89.76	97.06	97.59	88.32	-4.76	-5.04%
07 Apr 2025	94.52	96.65	99.17	91.67	-3.71	-3.78%
04 Apr 2025	98.23	99.35	100.32	95.34	-3.36	-3.31%
03 Apr 2025	101.59	108.11	109.38	101.18	-10.75	-9.57%
02 Apr 2025	112.34	111.45	112.55	110.16	0.89	0.80%
01 Apr 2025	111.45	112.54	112.74	110.09	-0.34	-0.30%
31 Mar 2025	111.79	110.31	112.21	110.10	1.34	1.21%
28 Mar 2025	110.45	111.00	111.62	109.93	-0.30	-0.27%
27 Mar 2025	110.75	111.23	112.33	110.59	-0.38	-0.34%
26 Mar 2025	111.13	109.60	111.58	109.48	1.90	1.74%
25 Mar 2025	109.23	110.07	110.44	108.42	-1.03	-0.93%
24 Mar 2025	110.26	109.28	110.43	108.12	1.84	1.70%
21 Mar 2025	108.42	111.27	111.66	107.93	-3.65	-3.26%
20 Mar 2025	112.07	112.62	113.92	111.70	-0.90	-0.80%
19 Mar 2025	112.97	112.26	113.74	111.70	0.59	0.53%
18 Mar 2025	112.38	113.86	114.00	111.64	-2.06	-1.80%
17 Mar 2025	114.44	111.50	114.99	111.49	2.55	2.28%
14 Mar 2025	111.89	111.76	112.29	110.50	1.53	1.39%
13 Mar 2025	110.36	115.72	116.44	110.12	-5.37	-4.64%
12 Mar 2025	115.73	117.64	118.01	115.66	-1.45	-1.24%
11 Mar 2025	117.18	118.83	119.10	115.53	-0.69	-0.59%
10 Mar 2025	117.87	119.45	120.14	117.28	-2.04	-1.70%
07 Mar 2025	119.91	120.75	121.44	118.05	-0.39	-0.32%
06 Mar 2025	120.30	122.85	123.48	119.73	-3.74	-3.02%
05 Mar 2025	124.04	120.86	124.67	120.52	2.26	1.86%
04 Mar 2025	121.78	123.09	124.14	121.58	-1.76	-1.42%
03 Mar 2025	123.54	124.16	124.99	122.74	-0.38	-0.31%
28 Feb 2025	123.92	122.84	124.25	121.91	1.15	0.94%
27 Feb 2025	122.77	122.25	124.00	121.50	0.61	0.50%
26 Feb 2025	122.16	122.95	123.43	121.77	-0.45	-0.37%
25 Feb 2025	122.61	121.29	123.07	120.95	1.88	1.56%
24 Feb 2025	120.73	121.12	122.08	119.98	-0.24	-0.20%
21 Feb 2025	120.97	121.30	121.45	119.63	0.07	0.06%
20 Feb 2025	120.90	121.63	121.63	120.18	-0.73	-0.60%
19 Feb 2025	121.63	120.73	122.16	120.05	0.32	0.26%
18 Feb 2025	121.31	120.76	121.82	120.25	0.46	0.38%
14 Feb 2025	120.85	121.70	122.61	120.65	-0.05	-0.04%
13 Feb 2025	120.90	119.91	121.46	118.81	1.13	0.94%
12 Feb 2025	119.77	118.62	120.65	118.62	-2.00	-1.64%
11 Feb 2025	121.77	119.00	122.17	119.00	2.30	1.93%
10 Feb 2025	119.47	118.05	119.59	117.63	2.12	1.81%
07 Feb 2025	117.35	118.78	119.23	117.00	-1.19	-1.00%
06 Feb 2025	118.54	119.23	119.23	116.84	-0.24	-0.20%
05 Feb 2025	118.78	119.44	119.44	117.49	0.47	0.40%
04 Feb 2025	118.31	116.26	118.81	116.18	0.47	0.40%
03 Feb 2025	117.84	116.03	118.51	114.46	-1.41	-1.18%
31 Jan 2025	119.25	119.77	120.69	118.45	-1.40	-1.16%
30 Jan 2025	120.65	120.78	122.25	119.38	1.48	1.24%
29 Jan 2025	119.17	120.50	121.01	118.46	-1.04	-0.87%
28 Jan 2025	120.21	121.10	121.56	119.81	-1.04	-0.86%
27 Jan 2025	121.25	117.99	122.09	117.99	2.32	1.95%
24 Jan 2025	118.93	118.53	120.07	117.21	0.39	0.33%
23 Jan 2025	118.54	115.29	118.58	114.50	3.41	2.96%
22 Jan 2025	115.13	116.26	117.48	114.52	-2.14	-1.82%
21 Jan 2025	117.27	110.26	117.89	110.17	7.79	7.12%
17 Jan 2025	109.48	111.20	111.61	109.42	-1.45	-1.31%
16 Jan 2025	110.93	108.22	111.06	107.77	3.08	2.86%
15 Jan 2025	107.85	111.49	112.00	107.74	-0.27	-0.25%
14 Jan 2025	108.12	105.58	108.58	105.37	2.75	2.61%
13 Jan 2025	105.37	103.59	105.46	103.23	1.78	1.72%
10 Jan 2025	103.59	104.00	105.00	103.50	-1.91	-1.81%
08 Jan 2025	105.50	106.41	106.63	104.91	-1.08	-1.01%
07 Jan 2025	106.58	107.53	108.29	106.07	-0.08	-0.08%
06 Jan 2025	106.66	106.50	108.84	105.75	1.03	0.98%
03 Jan 2025	105.63	104.51	105.93	103.64	1.37	1.31%
02 Jan 2025	104.26	106.39	106.57	103.78	-1.44	-1.36%
31 Dec 2024	105.70	106.09	106.41	104.79	0.60	0.57%
30 Dec 2024	105.10	104.86	105.47	103.63	-0.14	-0.13%
27 Dec 2024	105.24	106.16	107.23	104.81	-1.65	-1.54%
26 Dec 2024	106.89	103.99	107.47	103.57	2.19	2.09%
24 Dec 2024	104.70	103.74	104.80	103.44	0.56	0.54%
23 Dec 2024	104.14	102.96	104.42	102.56	0.82	0.79%
20 Dec 2024	103.32	100.82	104.81	100.82	1.92	1.89%
19 Dec 2024	101.40	104.63	104.92	101.37	-2.51	-2.42%
18 Dec 2024	103.91	108.49	109.12	103.84	-4.96	-4.56%
17 Dec 2024	108.87	108.47	109.81	107.93	0.00	0.00%
16 Dec 2024	108.87	110.30	111.32	108.52	-2.26	-2.03%
13 Dec 2024	111.13	111.11	111.72	110.63	-0.52	-0.47%
12 Dec 2024	111.65	111.62	113.33	111.30	-0.31	-0.28%
11 Dec 2024	111.96	113.04	114.08	111.29	-1.19	-1.05%
10 Dec 2024	113.15	115.10	115.26	112.56	-2.27	-1.97%
09 Dec 2024	115.42	113.00	115.45	112.50	3.42	3.05%
06 Dec 2024	112.00	113.02	114.44	111.72	-1.79	-1.57%
05 Dec 2024	113.79	114.04	114.39	112.89	-1.26	-1.10%
04 Dec 2024	115.05	116.38	116.38	114.37	-1.35	-1.16%
03 Dec 2024	116.40	115.95	117.10	115.59	0.56	0.48%
02 Dec 2024	115.84	116.10	116.64	114.82	-0.94	-0.80%
29 Nov 2024	116.78	117.92	118.62	116.66	-1.02	-0.87%
27 Nov 2024	117.80	117.13	118.72	116.92	1.63	1.40%
26 Nov 2024	116.17	117.60	118.07	115.52	-1.90	-1.61%
25 Nov 2024	118.07	116.52	119.46	116.32	2.27	1.96%
22 Nov 2024	115.80	114.32	115.94	113.96	1.83	1.61%
21 Nov 2024	113.97	114.51	114.99	113.60	-0.57	-0.50%
20 Nov 2024	114.54	114.42	114.72	113.60	-0.59	-0.51%
19 Nov 2024	115.13	113.82	115.44	112.89	0.48	0.42%
18 Nov 2024	114.65	112.85	114.69	112.41	1.23	1.08%
15 Nov 2024	113.42	114.36	114.98	112.67	-1.33	-1.16%
14 Nov 2024	114.75	116.40	116.70	114.27	-1.82	-1.56%
13 Nov 2024	116.57	113.92	117.14	113.86	3.82	3.39%
12 Nov 2024	112.75	113.81	115.12	112.47	-1.35	-1.18%
11 Nov 2024	114.10	115.72	116.48	113.80	-1.73	-1.49%
08 Nov 2024	115.83	114.50	116.00	113.94	1.62	1.42%
07 Nov 2024	114.21	114.16	114.69	113.38	0.47	0.41%
06 Nov 2024	113.74	115.71	115.71	111.40	-0.69	-0.60%

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	2025-06-30
Beginning Cash Position		598086000.0	556117000.0	278483000.0	530388000.0	598347000.0
Cash Dividends Paid		-1872861000.0	-2494723000.0	-3228589000.0	-3570480000.0	-3667373000.0
Cash Flow From Continuing Financing Activities		-1008325000.0	115789000.0	1320282000.0	-999957000.0	-740157000.0
Cash Flow From Continuing Investing Activities		-1990058000.0	-4499057000.0	-6419397000.0	-3099057000.0	-3976642000.0
Cash Flow From Continuing Operating Activities		2996042000.0	4126430000.0	5373058000.0	4912209000.0	5172766000.0
Change In Account Payable		176858000.0	109030000.0	255059000.0	194548000.0	308447000.0
Change In Other Current Assets			-71307000.0	-102610000.0	-341614000.0	-328626000.0
Change In Payable		176858000.0	109030000.0	255059000.0	194548000.0	308447000.0
Change In Payables And Accrued Expense		176858000.0	109030000.0	255059000.0	194548000.0	308447000.0
Change In Receivables		-342734000.0	-63947000.0	-82375000.0	20532000.0	3084000.0
Change In Working Capital		-165876000.0	-26224000.0	70074000.0	-126534000.0	-17095000.0
Changes In Account Receivables		-342734000.0	-63947000.0	-82375000.0	20532000.0	3084000.0
Changes In Cash		-2341000.0	-256838000.0	273943000.0	813195000.0	455967000.0
Common Stock Issuance	2217000.0	743000.0	0.0	0.0
Common Stock Payments	-34829000.0	0.0	0.0
Deferred Income Tax		1322000.0	12638000.0	17708000.0	21161000.0	13020000.0
Deferred Tax		1322000.0	12638000.0	17708000.0	21161000.0	13020000.0
Depreciation Amortization Depletion		1577942000.0	1812777000.0	2484891000.0	2580519000.0	2614988000.0
Depreciation And Amortization		1577942000.0	1812777000.0	2484891000.0	2580519000.0	2614988000.0
Dividend Received CFO		440034000.0	410483000.0	680192000.0	562475000.0	598991000.0
Earnings Losses From Equity Investments		-404255000.0	-310872000.0	-307227000.0	-353623000.0	-354405000.0
Effect Of Exchange Rate Changes		-39628000.0	-20796000.0	-22038000.0	-24992000.0	11767000.0
End Cash Position		556117000.0	278483000.0	530388000.0	1318591000.0	1054314000.0
Financing Cash Flow		-1008325000.0	115789000.0	1320282000.0	-999957000.0	-740157000.0
Free Cash Flow		2996042000.0	4126430000.0	5373058000.0	4912209000.0	5172766000.0
Gain Loss On Investment Securities		-1589587000.0	-1187136000.0	-623309000.0	-1317879000.0	-1095308000.0
Investing Cash Flow		-1990058000.0	-4499057000.0	-6419397000.0	-3099057000.0	-3976642000.0
Issuance Of Capital Stock	2217000.0	743000.0	0.0	0.0
Issuance Of Debt		3921026000.0	4410653000.0	5755096000.0	4505830000.0	3529948000.0
Long Term Debt Issuance		3921026000.0	4410653000.0	5755096000.0	4505830000.0	3529948000.0
Long Term Debt Payments		-2560174000.0	-1381005000.0	-839279000.0	-1649558000.0	-334143000.0
Net Business Purchase And Sale		-739828000.0	-365372000.0	64091000.0	-482220000.0	-108679000.0
Net Common Stock Issuance	-32612000.0	743000.0	0.0	0.0
Net Foreign Currency Exchange Gain Loss		-173026000.0	-92201000.0	71627000.0	-67335000.0	163943000.0
Net Income From Continuing Operations		3148590000.0	3555398000.0	3253145000.0	3947935000.0	3667451000.0
Net Investment Properties Purchase And Sale		-1237022000.0	-4189508000.0	-6555371000.0	-2629856000.0	-3864667000.0
Net Investment Purchase And Sale		-13208000.0	55823000.0	34883000.0	13019000.0	-3296000.0
Net Issuance Payments Of Debt		1360852000.0	3029648000.0	4915817000.0	2856272000.0	3195805000.0
Net Long Term Debt Issuance		1360852000.0	3029648000.0	4915817000.0	2856272000.0	3195805000.0
Net Other Financing Charges		-497059000.0	-419136000.0	-366946000.0	-285749000.0	-268589000.0
Net Other Investing Changes	4312000.0			37000000.0
Net Preferred Stock Issuance	-7200000.0	0.0	0.0
Net Short Term Debt Issuance	-10959000.0	323336000.0
Operating Cash Flow		2996042000.0	4126430000.0	5373058000.0	4912209000.0	5172766000.0
Operating Gains Losses		-1979415000.0	-1570025000.0	-862184000.0	-1739373000.0	-1285770000.0
Other Non Cash Items		-139583000.0	-243973000.0	-538416000.0	-565721000.0	-625929000.0
Preferred Stock Payments	-7200000.0	0.0	0.0
Purchase Of Business		-798103000.0	-442366000.0	-284185000.0	-540559000.0	-208654000.0
Purchase Of Investment		-16513000.0	-3458000.0	-2230000.0	-3002000.0	-11372000.0
Purchase Of Investment Properties		-5459312000.0	-6253131000.0	-8319693000.0	-6420244000.0	-6860952000.0
Repayment Of Debt		-2560174000.0	-1381005000.0	-839279000.0	-1649558000.0	-334143000.0
Repurchase Of Capital Stock	-42029000.0	0.0	0.0
Sale Of Business		58275000.0	76994000.0	348276000.0	58339000.0	99975000.0
Sale Of Investment		3305000.0	59281000.0	37113000.0	16021000.0	8076000.0
Sale Of Investment Properties		4222290000.0	2063623000.0	1764322000.0	3790388000.0	2996285000.0
Stock Based Compensation		113028000.0	175356000.0	267648000.0	231747000.0	207110000.0

Holidays

Historical Data

- CAGR 5.90%

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