- Sensexindia.in

Historical Data

- CAGR 15.09%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1998			40.33% 11.17	-12.35% 9.79	-13.18% 8.5	15.18% 9.79	-13.99% 8.42	3.92% 8.75	-6.17% 8.21	17.17% 9.62	32.54% 12.75	15.37% 14.71		11.17
1999	27.46% 18.75	-4.00% 18	-5.78% 16.96	13.27% 19.21	17.75% 22.62	29.66% 29.33	-29.39% 20.71	-27.76% 14.96	30.61% 19.54	-4.91% 18.58	0.48% 18.67	0.86% 18.83	28.01%	12.86
2000	15.93% 21.83	23.68% 27	49.85% 40.46	14.78% 46.44	5.51% 49	12.24% 55	-16.82% 45.75	2.19% 46.75	-39.29% 28.38	9.44% 31.06	0.42% 31.19	3.21% 32.19	70.95%	14.80
2001	0.16% 32.24	-14.36% 27.61	-19.16% 22.32	15.10% 25.69	31.88% 33.88	-34.95% 22.04	10.48% 24.35	-26.12% 17.99	-20.79% 14.25	6.67% 15.2	2.30% 15.55	-0.77% 15.43	-52.07%	17.03
2002	-14.13% 13.25	16.38% 15.42	12.13% 17.29	-3.07% 16.76	-25.00% 12.57	-21.48% 9.87	-80.65% 1.91	38.74% 2.65	-21.51% 2.08	52.88% 3.18	15.72% 3.68	-4.89% 3.5	-77.32%	19.60
2003	-0.29% 3.49	-5.44% 3.3	-3.03% 3.2	7.81% 3.45	74.20% 6.01	18.14% 7.1	6.34% 7.55	25.96% 9.51	-13.04% 8.27	-1.09% 8.18	-6.48% 7.65	-4.58% 7.3	108.57%	22.56
2004	12.05% 8.18	5.13% 8.6	-17.67% 7.08	-22.74% 5.47	-3.11% 5.3	17.36% 6.22	0.96% 6.28	2.23% 6.42	-5.76% 6.05	11.07% 6.72	14.73% 7.71	3.76% 8	9.59%	25.96
2005	-6.50% 7.48	4.95% 7.85	-2.80% 7.63	4.59% 7.98	13.16% 9.03	-2.55% 8.8	19.55% 10.52	14.07% 12	6.33% 12.76	-9.95% 11.49	23.15% 14.15	-6.93% 13.17	64.63%	29.88
2006	5.16% 13.85	-1.16% 13.69	17.02% 16.02	1.25% 16.22	2.65% 16.65	4.08% 17.33	-7.91% 15.96	11.09% 17.73	-4.91% 16.86	8.54% 18.3	0.16% 18.33	7.31% 19.67	49.35%	34.39
2007	4.58% 20.57	12.69% 23.18	8.80% 25.22	9.00% 27.49	9.17% 30.01	2.20% 30.67	-7.30% 28.43	-0.56% 28.27	-6.44% 26.45	24.76% 33	-17.03% 27.38	-4.16% 26.24	33.40%	39.58
2008	-16.46% 21.92	8.94% 23.88	-2.97% 23.17	14.54% 26.54	20.72% 32.04	3.84% 33.27	-7.18% 30.88	3.43% 31.94	-15.44% 27.01	-26.84% 19.76	-17.71% 16.26	21.77% 19.8	-24.54%	45.55
2009	7.98% 21.38	-17.68% 17.6	21.88% 21.45	5.97% 22.73	0.35% 22.81	1.40% 23.13	0.78% 23.31	-5.11% 22.12	0.05% 22.13	-4.20% 21.2	-11.56% 18.75	11.15% 20.84	5.25%	52.42
2010	-12.57% 18.22	4.28% 19	0.84% 19.16	5.06% 20.13	2.98% 20.73	-0.39% 20.65	4.02% 21.48	-16.48% 17.94	6.35% 19.08	3.04% 19.66	-10.43% 17.61	13.12% 19.92	-4.41%	60.33
2011	19.13% 23.73	-3.88% 22.81	-1.67% 22.43	-3.34% 21.68	-8.90% 19.75	2.28% 20.2	-8.32% 18.52	3.62% 19.19	-2.08% 18.79	11.18% 20.89	-1.44% 20.59	4.61% 21.54	8.13%	69.43
2012	0.28% 21.6	-3.24% 20.9	0.00% 20.9	5.84% 22.12	2.08% 22.58	6.60% 24.07	-4.49% 22.99	4.39% 24	2.92% 24.7	4.98% 25.93	-0.27% 25.86	5.53% 27.29	26.69%	79.91
2013	6.16% 28.97	-1.97% 28.4	0.63% 28.58	-3.85% 27.48	3.24% 28.37	-6.73% 26.46	1.32% 26.81	-2.50% 26.14	5.24% 27.51	9.81% 30.21	-1.99% 29.61	6.59% 31.56	15.65%	91.97
2014	-1.24% 31.17	12.96% 35.21	4.80% 36.9	-4.39% 35.28	-3.77% 33.95	1.86% 34.58	-3.15% 33.49	8.51% 36.34	-0.14% 36.29	-6.09% 34.08	-10.50% 30.5	-6.92% 28.39	-10.04%	105.85
2015	-6.73% 26.48	8.69% 28.78	-0.87% 28.53	1.33% 28.91	1.42% 29.32	-1.71% 28.82	-4.16% 27.62	-12.24% 24.24	-0.12% 24.21	-16.94% 20.11	9.65% 22.05	-8.16% 20.25	-28.67%	121.82
2016	-7.65% 18.7	8.50% 20.29	11.19% 22.56	5.14% 23.72	1.31% 24.03	-3.79% 23.12	10.73% 25.6	0.51% 25.73	8.78% 27.99	2.72% 28.75	17.29% 33.72	3.35% 34.85	72.10%	140.20
2017	2.98% 35.89	3.98% 37.32	-0.56% 37.11	-4.50% 35.44	-13.49% 30.66	7.37% 32.92	2.46% 33.73	6.52% 35.93	4.01% 37.37	0.96% 37.73	0.45% 37.9	3.19% 39.11	12.22%	161.36
2018	-1.59% 38.49	-10.52% 34.44	-0.26% 34.35	-5.39% 32.5	10.80% 36.01	-7.25% 33.4	2.01% 34.07	1.53% 34.59	-3.50% 33.38	-6.53% 31.2	12.50% 35.1	-14.25% 30.1	-23.04%	185.71
2019	17.41% 35.34	0.85% 35.64	5.89% 37.74	7.58% 40.6	-14.38% 34.76	9.87% 38.19	-2.02% 37.42	-9.41% 33.9	11.50% 37.8	11.24% 42.05	-0.98% 41.64	-2.23% 40.71	35.25%	213.73
2020	-3.83% 39.15	-2.61% 38.13	-16.78% 31.73	14.59% 36.36	1.57% 36.93	6.23% 39.23	1.89% 39.97	28.22% 51.25	3.14% 52.86	18.10% 62.43	9.47% 68.34	5.38% 72.02	76.91%	245.98
2021	-2.15% 70.47	18.99% 83.85	4.93% 87.98	9.84% 96.64	-1.33% 95.35	-5.01% 90.57	0.36% 90.9	12.32% 102.1	11.48% 113.82	6.55% 121.28	-6.18% 113.78	0.77% 114.66	59.21%	283.10
2022	-10.41% 102.72	6.06% 108.94	20.81% 131.61	-11.88% 115.98	2.60% 119	5.33% 125.34	10.68% 138.73	1.85% 141.3	-9.84% 127.39	11.50% 142.04	5.52% 149.88	-4.92% 142.5	24.28%	325.82
2023	6.80% 152.19	6.05% 161.4	3.25% 166.64	1.80% 169.64	4.68% 177.58	10.63% 196.45	2.63% 201.62	4.09% 209.87	-10.86% 187.07	-10.66% 167.12	12.68% 188.31	14.60% 215.8	51.44%	374.99
2024	-10.08% 194.05	24.46% 241.51	7.57% 259.8	-0.48% 258.56	6.72% 275.94	-7.92% 254.09	4.44% 265.38	3.67% 275.13	8.37% 298.15	1.17% 301.63	14.22% 344.52	-8.26% 316.05	46.46%	431.58
2025	-2.67% 307.61	-15.60% 259.63	-2.10% 254.18	15.15% 292.69	17.04% 342.56	10.37% 378.08	7.42% 406.13	-6.94% 377.96	9.65% 414.42	8.38% 449.13	3.51% 464.88	-9.21% 422.06	33.54%	496.71
2026	12.46% 474.63	18.64% 563.08	0.52% 566										34.10%	571.66

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	0.11	02 Jan 2026
Cash Dividend	0.10	01 Oct 2025
Cash Dividend	0.10	01 Jul 2025
Cash Dividend	0.10	03 Apr 2025
Cash Dividend	0.10	02 Jan 2025
Cash Dividend	0.09	01 Oct 2024
Cash Dividend	0.09	01 Jul 2024
Cash Dividend	0.09	08 Apr 2024
Cash Dividend	0.09	29 Dec 2023
Cash Dividend	0.08	29 Sep 2023
Cash Dividend	0.08	30 Jun 2023
Cash Dividend	0.08	06 Apr 2023
Cash Dividend	0.08	30 Dec 2022
Cash Dividend	0.07	30 Sep 2022
Cash Dividend	0.07	30 Jun 2022
Cash Dividend	0.07	08 Apr 2022
Cash Dividend	0.07	03 Jan 2022
Cash Dividend	0.06	30 Sep 2021
Cash Dividend	0.06	30 Jun 2021
Cash Dividend	0.06	05 Apr 2021
Cash Dividend	0.06	31 Dec 2020
Cash Dividend	0.05	30 Sep 2020
Cash Dividend	0.05	30 Jun 2020
Cash Dividend	0.05	03 Apr 2020
Cash Dividend	0.05	31 Dec 2019
Cash Dividend	0.04	30 Sep 2019
Cash Dividend	0.04	28 Jun 2019
Cash Dividend	0.04	04 Apr 2019
Cash Dividend	0.04	31 Dec 2018

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	3:2	10 Apr 2000

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
03 Mar 2026	566.00	558.20	569.28	547.00	-6.66	-1.16%
02 Mar 2026	572.66	556.74	573.97	556.74	9.58	1.70%
27 Feb 2026	563.08	558.78	569.75	551.00	-1.97	-0.35%
26 Feb 2026	565.05	565.54	565.84	543.23	2.28	0.41%
25 Feb 2026	562.77	573.94	573.94	562.58	-5.44	-0.96%
24 Feb 2026	568.21	550.88	570.92	538.09	19.10	3.48%
23 Feb 2026	549.11	552.00	562.38	543.44	-3.55	-0.64%
20 Feb 2026	552.66	554.36	565.93	548.22	-1.34	-0.24%
19 Feb 2026	554.00	544.87	554.64	527.05	34.69	6.68%
18 Feb 2026	519.31	527.74	535.65	518.72	-5.82	-1.11%
17 Feb 2026	525.13	520.00	534.78	518.62	1.05	0.20%
13 Feb 2026	524.08	517.07	529.00	508.11	8.20	1.59%
12 Feb 2026	515.88	530.00	543.28	512.39	-8.08	-1.54%
11 Feb 2026	523.96	520.99	534.50	512.11	13.32	2.61%
10 Feb 2026	510.64	515.09	517.49	507.67	-3.92	-0.76%
09 Feb 2026	514.56	508.47	520.42	503.20	6.45	1.27%
06 Feb 2026	508.11	489.32	508.45	482.51	30.39	6.36%
05 Feb 2026	477.72	457.11	479.67	456.25	13.15	2.83%
04 Feb 2026	464.57	490.01	492.80	451.17	-24.03	-4.92%
03 Feb 2026	488.60	480.40	490.47	474.21	10.83	2.27%
02 Feb 2026	477.77	472.64	478.05	465.72	3.14	0.66%
30 Jan 2026	474.63	475.00	483.44	471.70	-8.80	-1.82%
29 Jan 2026	483.43	481.28	489.06	473.57	2.15	0.45%
28 Jan 2026	481.28	481.00	487.00	472.16	2.01	0.42%
27 Jan 2026	479.27	474.16	483.75	467.00	8.50	1.81%
26 Jan 2026	470.77	470.55	478.88	467.30	2.01	0.43%
23 Jan 2026	468.76	470.20	470.99	462.01	-0.02	0.00%
22 Jan 2026	468.78	479.05	483.29	459.43	-4.46	-0.94%
21 Jan 2026	473.24	468.35	477.96	460.02	9.75	2.10%
20 Jan 2026	463.49	461.06	469.74	458.88	-3.26	-0.70%
16 Jan 2026	466.75	460.15	480.93	455.71	19.11	4.27%
15 Jan 2026	447.64	445.81	454.11	444.32	10.57	2.42%
14 Jan 2026	437.07	443.09	446.89	426.59	-7.13	-1.61%
13 Jan 2026	444.20	434.79	445.63	433.52	11.54	2.67%
12 Jan 2026	432.66	421.08	435.33	418.91	10.09	2.39%
09 Jan 2026	422.57	422.45	423.71	417.10	9.40	2.28%
08 Jan 2026	413.17	437.78	437.95	408.36	-23.72	-5.43%
07 Jan 2026	436.89	440.00	442.00	433.44	-1.33	-0.30%
06 Jan 2026	438.22	433.88	440.00	418.25	2.40	0.55%
05 Jan 2026	435.82	444.70	452.24	435.00	-3.86	-0.88%
02 Jan 2026	439.68	424.95	441.97	424.95	17.62	4.17%
31 Dec 2025	422.06	428.65	429.17	421.54	-6.75	-1.57%
30 Dec 2025	428.81	430.74	432.45	427.78	-2.22	-0.52%
29 Dec 2025	431.03	430.54	435.95	430.09	-1.64	-0.38%
26 Dec 2025	432.67	433.00	433.58	429.68	-0.91	-0.21%
24 Dec 2025	433.58	434.73	434.80	430.63	-1.62	-0.37%
23 Dec 2025	435.20	431.94	437.41	431.00	2.17	0.50%
22 Dec 2025	433.03	433.11	435.40	428.51	6.37	1.49%
19 Dec 2025	426.66	422.21	431.99	421.45	5.35	1.27%
18 Dec 2025	421.31	427.00	427.46	419.03	7.06	1.70%
17 Dec 2025	414.25	436.48	441.41	412.59	-24.24	-5.53%
16 Dec 2025	438.49	435.36	440.46	430.81	2.62	0.60%
15 Dec 2025	435.87	436.54	443.85	433.30	-2.24	-0.51%
12 Dec 2025	438.11	464.85	465.49	431.56	-28.80	-6.17%
11 Dec 2025	466.91	460.00	467.86	450.26	4.70	1.02%
10 Dec 2025	462.21	460.17	469.52	452.15	4.25	0.93%
09 Dec 2025	457.96	460.50	465.45	457.44	-5.13	-1.11%
08 Dec 2025	463.09	471.11	473.99	460.34	2.45	0.53%
05 Dec 2025	460.64	464.84	465.42	456.56	-4.20	-0.90%
04 Dec 2025	464.84	454.66	467.09	450.00	8.82	1.93%
03 Dec 2025	456.02	454.52	458.35	440.90	1.30	0.29%
02 Dec 2025	454.72	458.02	459.00	447.94	2.49	0.55%
01 Dec 2025	452.23	457.30	459.79	449.26	-12.65	-2.72%
28 Nov 2025	464.88	463.47	466.25	458.60	4.45	0.97%
26 Nov 2025	460.43	452.69	462.07	452.04	10.29	2.29%
25 Nov 2025	450.14	443.34	450.37	425.00	7.50	1.69%
24 Nov 2025	442.64	433.50	448.07	430.98	12.49	2.90%
21 Nov 2025	430.15	427.71	431.30	413.00	0.37	0.09%
20 Nov 2025	429.78	456.90	463.41	426.94	-15.69	-3.52%
19 Nov 2025	445.47	442.05	449.82	439.27	6.18	1.41%
18 Nov 2025	439.29	422.00	443.22	420.00	12.42	2.91%
17 Nov 2025	426.87	428.76	434.70	421.90	-2.43	-0.57%
14 Nov 2025	429.30	418.00	437.34	415.33	2.37	0.56%
13 Nov 2025	426.93	448.00	449.41	424.74	-22.49	-5.00%
12 Nov 2025	449.42	451.16	456.42	448.33	0.51	0.11%
11 Nov 2025	448.91	446.79	452.56	440.62	-1.47	-0.33%
10 Nov 2025	450.38	455.07	456.86	439.66	5.37	1.21%
07 Nov 2025	445.01	436.05	446.66	430.11	2.11	0.48%
06 Nov 2025	442.90	453.37	457.52	441.26	-10.55	-2.33%
05 Nov 2025	453.45	442.45	459.13	442.00	14.79	3.37%
04 Nov 2025	438.66	441.91	445.16	433.66	-12.16	-2.70%
03 Nov 2025	450.82	451.54	456.46	448.80	1.69	0.38%
31 Oct 2025	449.13	455.48	469.43	448.00	-4.70	-1.04%
30 Oct 2025	453.83	440.41	460.86	438.98	5.14	1.15%
29 Oct 2025	448.69	441.85	459.36	441.82	9.12	2.07%
28 Oct 2025	439.57	442.77	443.31	433.88	-2.25	-0.51%
27 Oct 2025	441.82	444.39	446.68	437.89	0.89	0.20%
24 Oct 2025	440.93	438.80	447.17	438.25	13.57	3.18%
23 Oct 2025	427.36	413.00	430.52	413.00	15.15	3.68%
22 Oct 2025	412.21	441.81	443.75	404.51	-25.22	-5.77%
21 Oct 2025	437.43	437.52	441.10	423.30	-3.31	-0.75%
20 Oct 2025	440.74	437.16	444.06	437.16	6.89	1.59%
17 Oct 2025	433.85	435.94	440.68	430.00	-3.67	-0.84%
16 Oct 2025	437.52	440.41	446.60	434.22	0.59	0.14%
15 Oct 2025	436.93	437.00	442.32	432.00	5.33	1.23%
14 Oct 2025	431.60	423.81	438.93	420.56	0.62	0.14%
13 Oct 2025	430.98	426.17	434.95	425.00	13.37	3.20%
10 Oct 2025	417.61	432.75	437.07	416.51	-12.31	-2.86%
09 Oct 2025	429.92	443.00	443.45	427.30	-13.53	-3.05%
08 Oct 2025	443.45	423.19	443.97	421.43	21.94	5.21%
07 Oct 2025	421.51	429.00	434.39	415.21	-6.29	-1.47%
06 Oct 2025	427.80	425.51	429.70	421.78	6.63	1.57%
03 Oct 2025	421.17	422.36	427.49	415.54	0.31	0.07%
02 Oct 2025	420.86	424.11	431.24	417.98	0.21	0.05%
01 Oct 2025	420.65	410.76	423.72	407.31	6.23	1.50%
30 Sep 2025	414.42	409.11	415.36	409.00	5.31	1.30%
29 Sep 2025	409.11	405.88	413.94	405.88	3.67	0.91%
26 Sep 2025	405.44	400.41	408.74	399.18	5.03	1.26%
25 Sep 2025	400.41	397.07	402.87	389.70	-2.46	-0.61%
24 Sep 2025	402.87	400.23	407.08	396.37	13.34	3.42%
23 Sep 2025	389.53	396.91	397.52	387.42	-6.49	-1.64%
22 Sep 2025	396.02	384.50	397.60	382.24	7.44	1.91%
19 Sep 2025	388.58	392.06	393.22	386.94	-2.07	-0.53%
18 Sep 2025	390.65	378.03	393.42	376.07	14.64	3.89%
17 Sep 2025	376.01	378.50	382.56	373.40	-2.23	-0.59%
16 Sep 2025	378.24	386.03	387.20	375.50	-7.44	-1.93%
15 Sep 2025	385.68	382.90	387.86	381.55	3.15	0.82%
12 Sep 2025	382.53	388.15	391.93	382.27	-7.11	-1.82%
11 Sep 2025	389.64	391.13	400.87	388.96	-0.53	-0.14%
10 Sep 2025	390.17	381.20	393.18	380.96	16.70	4.47%
09 Sep 2025	373.47	374.62	375.99	370.27	-2.06	-0.55%
08 Sep 2025	375.53	377.01	380.00	373.41	3.03	0.81%
05 Sep 2025	372.50	378.47	379.09	363.01	-3.59	-0.95%
04 Sep 2025	376.09	375.30	378.80	370.93	1.68	0.45%
03 Sep 2025	374.41	376.49	378.40	371.39	-0.27	-0.07%
02 Sep 2025	374.68	370.00	375.24	366.35	-3.28	-0.87%
29 Aug 2025	377.96	385.76	385.76	373.47	-8.00	-2.07%
28 Aug 2025	385.96	383.56	387.81	382.37	4.40	1.15%
27 Aug 2025	381.56	382.79	385.60	379.96	-2.36	-0.61%
26 Aug 2025	383.92	379.08	384.42	378.76	5.61	1.48%
25 Aug 2025	378.31	379.84	381.86	377.42	-1.53	-0.40%
22 Aug 2025	379.84	381.44	386.29	377.71	1.63	0.43%
21 Aug 2025	378.21	376.51	380.42	375.69	2.34	0.62%
20 Aug 2025	375.87	375.99	378.97	367.90	-3.40	-0.90%
19 Aug 2025	379.27	383.04	384.08	377.40	-4.05	-1.06%
18 Aug 2025	383.32	379.75	383.60	377.36	2.51	0.66%
15 Aug 2025	380.81	377.84	384.42	371.64	3.30	0.87%
14 Aug 2025	377.51	379.96	382.50	375.20	-2.45	-0.64%
13 Aug 2025	379.96	393.73	398.85	369.06	-11.61	-2.96%
12 Aug 2025	391.57	384.41	391.79	382.51	7.45	1.94%
11 Aug 2025	384.12	386.07	387.94	380.44	-2.03	-0.53%
08 Aug 2025	386.15	390.00	391.00	384.39	-1.20	-0.31%
07 Aug 2025	387.35	389.82	392.39	383.76	-0.15	-0.04%
06 Aug 2025	387.50	388.20	391.90	384.59	-1.62	-0.42%
05 Aug 2025	389.12	398.00	400.09	385.00	-4.50	-1.14%
04 Aug 2025	393.62	400.34	402.06	391.22	-1.55	-0.39%
01 Aug 2025	395.17	392.60	399.32	384.57	-10.96	-2.70%
31 Jul 2025	406.13	406.09	423.50	399.07	-4.98	-1.21%
30 Jul 2025	411.11	412.79	414.50	409.46	0.12	0.03%
29 Jul 2025	410.99	416.41	416.41	408.33	-1.00	-0.24%
28 Jul 2025	411.99	418.99	418.99	409.13	-9.69	-2.30%
25 Jul 2025	421.68	412.60	424.94	412.60	14.46	3.55%
24 Jul 2025	407.22	408.14	410.79	406.73	2.11	0.52%
23 Jul 2025	405.11	398.00	406.00	397.95	10.18	2.58%
22 Jul 2025	394.93	398.48	398.57	380.60	-3.73	-0.94%
21 Jul 2025	398.66	403.73	405.04	397.00	-4.65	-1.15%
18 Jul 2025	403.31	398.93	405.43	398.31	5.41	1.36%
17 Jul 2025	397.90	387.77	398.61	386.85	8.78	2.26%
16 Jul 2025	389.12	386.67	389.43	381.30	2.58	0.67%
15 Jul 2025	386.54	389.26	390.10	383.89	-0.46	-0.12%
14 Jul 2025	387.00	382.97	389.21	381.52	3.22	0.84%
11 Jul 2025	383.78	379.30	385.46	378.01	3.69	0.97%
10 Jul 2025	380.09	380.44	382.89	371.48	-2.03	-0.53%
09 Jul 2025	382.12	382.00	383.28	377.96	4.56	1.21%
08 Jul 2025	377.56	382.37	383.00	369.63	-8.24	-2.14%
07 Jul 2025	385.80	386.03	388.00	380.40	-0.71	-0.18%
03 Jul 2025	386.51	376.02	387.37	374.96	13.10	3.51%
02 Jul 2025	373.41	366.11	373.96	365.57	1.12	0.30%
01 Jul 2025	372.29	374.59	377.78	364.44	-5.79	-1.53%
30 Jun 2025	378.08	375.14	381.55	368.70	-3.18	-0.83%
27 Jun 2025	381.26	380.00	382.79	373.80	1.79	0.47%
26 Jun 2025	379.47	378.09	381.12	376.88	5.40	1.44%
25 Jun 2025	374.07	374.00	375.53	371.47	1.81	0.49%
24 Jun 2025	372.26	369.07	373.30	366.62	6.50	1.78%
23 Jun 2025	365.76	361.00	366.74	358.38	4.98	1.38%
20 Jun 2025	360.78	363.67	365.86	358.92	0.35	0.10%
18 Jun 2025	360.43	360.37	365.91	358.27	1.81	0.50%
17 Jun 2025	358.62	356.80	361.64	353.69	-3.18	-0.88%
16 Jun 2025	361.80	361.54	367.00	360.93	3.54	0.99%
13 Jun 2025	358.26	352.67	358.34	349.06	-0.39	-0.11%
12 Jun 2025	358.65	355.59	360.80	354.25	2.87	0.81%
11 Jun 2025	355.78	350.49	356.19	345.37	7.02	2.01%
10 Jun 2025	348.76	356.48	357.11	341.93	-6.90	-1.94%
09 Jun 2025	355.66	362.10	363.60	355.33	-5.69	-1.57%
06 Jun 2025	361.35	363.58	363.74	358.64	1.77	0.49%
05 Jun 2025	359.58	360.91	362.03	356.47	0.47	0.13%
04 Jun 2025	359.11	358.40	361.56	356.28	2.62	0.73%
03 Jun 2025	356.49	347.57	357.94	347.00	10.96	3.17%
02 Jun 2025	345.53	342.49	346.05	337.48	2.97	0.87%
30 May 2025	342.56	339.08	342.74	336.82	2.82	0.83%
29 May 2025	339.74	343.52	344.00	336.57	-0.58	-0.17%
28 May 2025	340.32	342.92	343.52	338.57	-2.03	-0.59%
27 May 2025	342.35	339.83	343.44	337.35	6.99	2.08%
23 May 2025	335.36	329.20	336.79	326.89	4.53	1.37%
22 May 2025	330.83	336.50	337.20	320.56	-10.40	-3.05%
21 May 2025	341.23	341.62	348.90	340.73	-3.73	-1.08%
20 May 2025	344.96	343.53	346.50	343.34	0.25	0.07%
19 May 2025	344.71	338.00	345.31	337.07	-0.08	-0.02%
16 May 2025	344.79	342.91	345.36	338.14	4.42	1.30%
15 May 2025	340.37	340.08	342.26	336.63	-2.78	-0.81%
14 May 2025	343.15	345.91	348.42	341.95	-0.43	-0.13%
13 May 2025	343.58	335.18	346.48	334.44	10.79	3.24%
12 May 2025	332.79	335.90	337.42	332.29	6.90	2.12%
09 May 2025	325.89	326.04	327.56	321.34	-0.36	-0.11%
08 May 2025	326.25	328.33	330.75	324.34	2.66	0.82%
07 May 2025	323.59	319.69	325.00	315.45	5.94	1.87%
06 May 2025	317.65	319.11	322.32	316.38	-4.97	-1.54%
05 May 2025	322.62	318.28	323.88	315.00	1.48	0.46%
02 May 2025	321.14	325.23	329.75	319.68	-0.79	-0.25%
01 May 2025	321.93	320.21	330.60	312.30	29.24	9.99%
30 Apr 2025	292.69	284.51	294.25	281.17	0.31	0.11%
29 Apr 2025	292.38	289.71	293.72	287.06	1.76	0.61%
28 Apr 2025	290.62	285.57	292.91	285.18	3.28	1.14%
25 Apr 2025	287.34	284.50	290.00	282.76	5.22	1.85%
24 Apr 2025	282.12	274.23	284.22	272.00	7.81	2.85%
23 Apr 2025	274.31	277.28	284.55	273.76	12.46	4.76%
22 Apr 2025	261.85	257.00	263.77	254.98	8.08	3.18%
21 Apr 2025	253.77	262.68	263.36	251.04	-13.45	-5.03%
17 Apr 2025	267.22	271.05	271.50	264.61	-2.23	-0.83%
16 Apr 2025	269.45	268.56	273.73	265.29	-3.58	-1.31%
15 Apr 2025	273.03	275.09	276.93	271.00	-1.27	-0.46%
14 Apr 2025	274.30	275.29	277.70	269.67	4.73	1.75%
11 Apr 2025	269.57	262.67	270.92	259.06	6.87	2.62%
10 Apr 2025	262.70	262.33	270.13	255.00	-6.90	-2.56%
09 Apr 2025	269.60	243.22	271.66	241.62	24.55	10.02%
08 Apr 2025	245.05	253.40	260.00	240.81	-0.15	-0.06%
07 Apr 2025	245.20	232.21	252.65	227.08	5.73	2.39%
04 Apr 2025	239.47	243.12	245.95	232.35	-12.57	-4.99%
03 Apr 2025	252.04	248.69	256.77	248.69	-12.55	-4.74%
02 Apr 2025	264.59	252.10	264.77	250.89	6.69	2.59%
01 Apr 2025	257.90	252.85	258.13	249.96	3.72	1.46%
31 Mar 2025	254.18	248.80	254.88	244.70	-0.11	-0.04%
28 Mar 2025	254.29	255.52	256.25	250.85	-0.59	-0.23%
27 Mar 2025	254.88	257.46	258.60	250.68	-5.76	-2.21%
26 Mar 2025	260.64	275.31	275.85	259.08	-15.61	-5.65%
25 Mar 2025	276.25	278.01	278.90	273.89	-2.15	-0.77%
24 Mar 2025	278.40	274.74	279.75	273.83	10.18	3.80%
21 Mar 2025	268.22	268.60	270.14	265.00	-2.88	-1.06%
20 Mar 2025	271.10	266.50	274.11	264.95	0.70	0.26%
19 Mar 2025	270.40	265.20	273.14	262.41	7.04	2.67%
18 Mar 2025	263.36	263.67	266.86	261.50	-4.04	-1.51%
17 Mar 2025	267.40	258.31	270.57	258.12	6.59	2.53%
14 Mar 2025	260.81	255.67	261.93	251.92	10.52	4.20%
13 Mar 2025	250.29	248.60	252.79	242.24	1.19	0.48%
12 Mar 2025	249.10	252.99	259.41	245.00	3.07	1.25%
11 Mar 2025	246.03	236.47	249.95	236.31	9.32	3.94%
10 Mar 2025	236.71	236.95	241.25	231.31	-9.31	-3.78%
07 Mar 2025	246.02	241.57	248.00	237.81	5.14	2.13%
06 Mar 2025	240.88	243.51	246.46	238.52	-12.28	-4.85%
05 Mar 2025	253.16	250.29	255.01	246.82	3.53	1.41%

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

	2021-12-31	2022-12-31	2023-12-31	2024-12-31	2025-06-30	2025-12-31
Amortization Cash Flow		353973000.0	289014000.0	382959000.0	448974000.0	498795000.0
Amortization Of Intangibles		353973000.0	289014000.0	382959000.0	448974000.0	498795000.0
Asset Impairment Charge	5743000.0	14457000.0
Beginning Cash Position		231887000.0	433214000.0	1295041000.0	521747000.0	746010000.0
Capital Expenditure		-427630000.0	-434803000.0	-604078000.0	-632594000.0	-609154000.0
Capital Expenditure Reported		-427630000.0	-434803000.0	-604078000.0	-632594000.0	-609154000.0
Cash Dividends Paid		-41058000.0	-47752000.0	-54196000.0	-57508000.0	-60416000.0
Cash Flow From Continuing Financing Activities		-311071000.0	268500000.0	-305636000.0	687409000.0	1274984000.0
Cash Flow From Continuing Investing Activities		-617191000.0	-989650000.0	-2294319000.0	-2685605000.0	-3830974000.0
Cash Flow From Continuing Operating Activities		1130312000.0	1575952000.0	2081196000.0	1990838000.0	2229970000.0
Change In Account Payable	95829000.0	144219000.0
Change In Inventory		-19333000.0	2818000.0	-39517000.0	-43918000.0	-121743000.0
Change In Other Working Capital		321674000.0	297006000.0	365289000.0	368271000.0	794737000.0
Change In Payable	95829000.0	144219000.0
Change In Payables And Accrued Expense		144219000.0	771854000.0	52421000.0	174149000.0	654961000.0
Change In Prepaid Assets		-15615000.0	-90329000.0	40356000.0	-71206000.0	-240515000.0
Change In Receivables		-660660000.0	-918732000.0	-172383000.0	-444889000.0	-1071462000.0
Change In Working Capital		-229715000.0	62617000.0	246166000.0	-17593000.0	15978000.0
Changes In Account Receivables		-349485000.0	-615668000.0	-428127000.0	-436853000.0	-853835000.0
Changes In Cash		202050000.0	854802000.0	-518759000.0	-7358000.0	-326020000.0
Common Stock Dividend Paid		-41058000.0	-47752000.0	-54196000.0	-57508000.0	-60416000.0
Common Stock Payments		-127762000.0	-350000.0	0.0	-134555000.0	-134555000.0
Deferred Income Tax	26071000.0	42053000.0	3816000.0	-8325000.0	-8701000.0
Deferred Tax	26071000.0	42053000.0	3816000.0	-8325000.0	-8701000.0
Depreciation		290647000.0	324786000.0	359363000.0	383656000.0	411538000.0
Depreciation Amortization Depletion		644620000.0	613800000.0	742322000.0	832630000.0	910333000.0
Depreciation And Amortization		644620000.0	613800000.0	742322000.0	832630000.0	910333000.0
Earnings Losses From Equity Investments	-28682000.0	-19238000.0	24209000.0	2247000.0	-10198000.0
Effect Of Exchange Rate Changes		-723000.0	7025000.0	-30272000.0	-1636000.0	22833000.0
End Cash Position		433214000.0	1295041000.0	746010000.0	514389000.0	442823000.0
Financing Cash Flow		-311071000.0	268500000.0	-305636000.0	687409000.0	1274984000.0
Free Cash Flow		702682000.0	1141149000.0	1477118000.0	1358244000.0	1620816000.0
Gain Loss On Investment Securities		-32572000.0	-3524000.0
Gain Loss On Sale Of PPE	-9116000.0	-14803000.0
Income Tax Paid Supplemental Data		111569000.0	248527000.0	136755000.0		347197000.0
Interest Paid Supplemental Data		106052000.0	175782000.0	166333000.0		217358000.0
Investing Cash Flow		-617191000.0	-989650000.0	-2294319000.0	-2685605000.0	-3830974000.0
Issuance Of Debt		9300142000.0	18178910000.0	21122925000.0	30117575000.0	54522938000.0
Long Term Debt Issuance		9300142000.0	18178910000.0	21122925000.0	30117575000.0	54522938000.0
Long Term Debt Payments		-9323507000.0	-17770246000.0	-21214993000.0	-28944825000.0	-52778666000.0
Net Business Purchase And Sale		-273171000.0	-659160000.0	-1827606000.0	-2104670000.0	-3201016000.0
Net Common Stock Issuance		-127762000.0	-350000.0	0.0	-134555000.0	-134555000.0
Net Foreign Currency Exchange Gain Loss	-5110000.0	-654000.0
Net Income From Continuing Operations		511643000.0	750689000.0	927283000.0	991800000.0	1041917000.0
Net Intangibles Purchase And Sale	-867000.0	-1152000.0
Net Investment Purchase And Sale		20639000.0	42277000.0	29239000.0	0.0	17012000.0
Net Issuance Payments Of Debt		-23365000.0	408664000.0	-92068000.0	1172750000.0	1744272000.0
Net Long Term Debt Issuance		-23365000.0	408664000.0	-92068000.0	1172750000.0	1744272000.0
Net Other Financing Charges		-118886000.0	-92062000.0	-159372000.0	-293278000.0	-274317000.0
Net Other Investing Changes		-1152000.0	-7311000.0	30483000.0	6802000.0	-89732000.0
Net PPEPurchase And Sale		64123000.0	69347000.0	77643000.0	44857000.0	51916000.0
Net Short Term Debt Issuance	11391000.0	-15657000.0	408664000.0
Operating Cash Flow		1130312000.0	1575952000.0	2081196000.0	1990838000.0	2229970000.0
Operating Gains Losses	-28682000.0	-19238000.0	20685000.0	2247000.0	-10198000.0
Other Non Cash Items		-16151000.0	22084000.0	14899000.0	42733000.0	79795000.0
Provisionand Write Offof Assets	34890000.0	350000.0	5927000.0
Purchase Of Business		-273171000.0	-659160000.0	-1827606000.0	-1962910000.0	-3201016000.0
Purchase Of Intangibles	-867000.0	-1152000.0
Repayment Of Debt		-9323507000.0	-17770246000.0	-21214993000.0	-28944825000.0	-52778666000.0
Repurchase Of Capital Stock		-127762000.0	-350000.0	0.0	-134555000.0	-134555000.0
Sale Of Business	0.0	0.0
Sale Of Investment		20639000.0	42277000.0	29239000.0	0.0	17012000.0
Sale Of PPE		64123000.0	69347000.0	77643000.0	44857000.0	51916000.0
Short Term Debt Issuance	11391000.0	9300142000.0	18178910000.0
Short Term Debt Payments	-4265478000.0	-15657000.0	-17770246000.0
Stock Based Compensation		105600000.0	126762000.0	150526000.0	160167000.0	181947000.0
Unrealized Gain Loss On Investment Securities	0.0	91500000.0	0.0	0.0

Holidays

Historical Data

- CAGR 15.09%

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