- Sensexindia.in

Historical Data

- CAGR 9.60%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2001					32.23% 1.6	16.25% 1.86	27.96% 2.38	-2.52% 2.32	-4.31% 2.22	12.16% 2.49	-29.32% 1.76	7.39% 1.89		1.60
2002	8.47% 2.05	5.85% 2.17	1.84% 2.21	-0.90% 2.19	-9.59% 1.98	-2.02% 1.94	-3.61% 1.87	-4.28% 1.79	-6.15% 1.68	-13.69% 1.45	9.66% 1.59	21.38% 1.93	2.12%	1.75
2003	-3.11% 1.87	-2.67% 1.82	6.59% 1.94	-2.58% 1.89	2.12% 1.93	20.73% 2.33	7.30% 2.5	1.60% 2.54	-7.48% 2.35	13.62% 2.67	4.87% 2.8	12.86% 3.16	63.73%	1.92
2004	-5.38% 2.99	-14.72% 2.55	-6.27% 2.39	-17.99% 1.96	-5.61% 1.85	-5.95% 1.74	-2.87% 1.69	-6.51% 1.58	1.90% 1.61	3.11% 1.66	6.63% 1.77	11.86% 1.98	-37.34%	2.10
2005	-14.65% 1.69	4.14% 1.76	-2.84% 1.71	-11.11% 1.52	6.58% 1.62	4.32% 1.69	11.83% 1.89	-3.70% 1.82	7.14% 1.95	-3.59% 1.88	12.77% 2.12	1.89% 2.16	9.09%	2.30
2006	18.52% 2.56	12.50% 2.88	9.03% 3.14	3.18% 3.24	-10.49% 2.9	-4.48% 2.77	9.75% 3.04	1.32% 3.08	2.60% 3.16	6.33% 3.36	-0.60% 3.34	8.98% 3.64	68.52%	2.52
2007	-7.42% 3.37	-10.98% 3	9.67% 3.29	3.95% 3.42	-7.31% 3.17	1.89% 3.23	-3.10% 3.13	1.60% 3.18	2.83% 3.27	-3.06% 3.17	-0.95% 3.14	15.61% 3.63	-0.27%	2.76
2008	-23.42% 2.78	2.88% 2.86	1.40% 2.9	5.17% 3.05	6.56% 3.25	-4.00% 3.12	-13.78% 2.69	1.49% 2.73	-18.32% 2.23	-24.22% 1.69	4.73% 1.77	10.73% 1.96	-46.01%	3.02
2009	-7.65% 1.81	-11.60% 1.6	18.12% 1.89	15.87% 2.19	22.83% 2.69	26.02% 3.39	-1.18% 3.35	-3.88% 3.22	21.12% 3.9	11.54% 4.35	11.49% 4.85	-0.21% 4.84	146.94%	3.31
2010	-2.07% 4.74	3.80% 4.92	14.84% 5.65	-0.53% 5.62	2.14% 5.74	7.49% 6.17	-6.32% 5.78	-0.35% 5.76	11.81% 6.44	17.55% 7.57	3.04% 7.8	-5.26% 7.39	52.69%	3.63
2011	-3.25% 7.15	-4.76% 6.81	9.54% 7.46	5.23% 7.85	-7.64% 7.25	-5.24% 6.87	3.78% 7.13	-7.85% 6.57	-9.28% 5.96	11.24% 6.63	-9.35% 6.01	-2.00% 5.89	-20.30%	3.98
2012	15.96% 6.83	-1.61% 6.72	2.83% 6.91	-2.03% 6.77	-13.00% 5.89	0.85% 5.94	-2.36% 5.8	3.62% 6.01	2.66% 6.17	5.51% 6.51	3.07% 6.71	-0.75% 6.66	13.07%	4.36
2013	7.96% 7.19	-9.32% 6.52	-0.77% 6.47	17.16% 7.58	-2.51% 7.39	2.30% 7.56	-1.46% 7.45	-10.74% 6.65	13.68% 7.56	4.89% 7.93	2.77% 8.15	0.74% 8.21	23.27%	4.78
2014	1.58% 8.34	10.07% 9.18	-4.36% 8.78	2.62% 9.01	-8.77% 8.22	4.99% 8.63	3.71% 8.95	9.50% 9.8	7.24% 10.51	-0.48% 10.46	11.66% 11.68	-13.61% 10.09	22.90%	5.24
2015	0.00% 10.09	4.46% 10.54	8.35% 11.42	-8.93% 10.4	6.63% 11.09	-0.27% 11.06	16.37% 12.87	1.09% 13.01	-1.77% 12.78	1.41% 12.96	-27.70% 9.37	-1.17% 9.26	-8.23%	5.74
2016	-2.92% 8.99	-2.11% 8.8	2.73% 9.04	0.88% 9.12	3.40% 9.43	8.70% 10.25	-14.83% 8.73	4.24% 9.1	1.98% 9.28	6.25% 9.86	-5.17% 9.35	-3.10% 9.06	-2.16%	6.29
2017	-0.22% 9.04	-4.98% 8.59	-6.52% 8.03	1.74% 8.17	-5.39% 7.73	9.06% 8.43	-13.17% 7.32	-12.02% 6.44	10.87% 7.14	1.82% 7.27	-3.71% 7	7.29% 7.51	-17.11%	6.89
2018	-8.26% 6.89	-1.45% 6.79	-3.68% 6.54	-1.22% 6.46	-11.76% 5.7	12.98% 6.44	-2.95% 6.25	12.48% 7.03	-1.56% 6.92	-1.59% 6.81	12.92% 7.69	-1.95% 7.54	0.40%	7.55
2019	1.33% 7.64	-1.31% 7.54	7.43% 8.1	3.46% 8.38	-9.07% 7.62	-1.71% 7.49	-1.74% 7.36	-2.85% 7.15	6.01% 7.58	3.30% 7.83	3.96% 8.14	-0.25% 8.12	7.69%	8.27
2020	7.64% 8.74	-8.12% 8.03	0.50% 8.07	26.89% 10.24	4.39% 10.69	-0.84% 10.6	14.72% 12.16	-4.36% 11.63	19.60% 13.91	-6.83% 12.96	1.23% 13.12	8.69% 14.26	75.62%	9.06
2021	-14.03% 12.26	-2.20% 11.99	2.42% 12.28	12.38% 13.8	3.41% 14.27	3.01% 14.7	-14.90% 12.51	2.64% 12.84	1.48% 13.03	-5.68% 12.29	1.63% 12.49	4.72% 13.08	-8.27%	9.93
2022	-12.08% 11.5	-7.13% 10.68	4.40% 11.15	-3.68% 10.74	3.07% 11.07	0.09% 11.08	-7.04% 10.3	1.55% 10.46	0.10% 10.47	3.72% 10.86	3.68% 11.26	-8.08% 10.35	-20.87%	10.88
2023	3.96% 10.76	-2.88% 10.45	9.00% 11.39	6.15% 12.09	-8.68% 11.04	14.31% 12.62	8.87% 13.74	-1.02% 13.6	-1.69% 13.37	-2.54% 13.03	7.29% 13.98	-0.43% 13.92	34.49%	11.92
2024	3.38% 14.39	6.74% 15.36	-4.49% 14.67	0.14% 14.69	-6.47% 13.74	10.92% 15.24	6.69% 16.26	2.64% 16.69	-4.79% 15.89	-6.99% 14.78	-4.33% 14.14	11.67% 15.79	13.43%	13.06
2025	-12.48% 13.82	-7.53% 12.78	3.21% 13.19	5.53% 13.92	5.75% 14.72	2.11% 15.03	-2.79% 14.61						-7.47%	14.31

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	0.08	08 Jul 2022
Cash Dividend	0.07	08 Jul 2021
Cash Dividend	0.06	13 Jul 2017
Cash Dividend	0.06	01 Aug 2014
Cash Dividend	0.05	10 Jul 2013
Cash Dividend	0.05	27 Jun 2012
Cash Dividend	0.05	30 Jun 2010
Cash Dividend	0.02	03 Jul 2008
Cash Dividend	0.02	06 Jul 2007
Cash Dividend	0.01	15 Jul 2004
Cash Dividend	0.01	07 Aug 2003
Cash Dividend	0.01	08 Aug 2002

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	5:1	05 Nov 2024
Split	2:1	07 Sep 2006

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
16 Jul 2025	14.61	14.58	14.64	14.51	0.08	0.55%
15 Jul 2025	14.53	14.67	14.70	14.53	-0.03	-0.21%
14 Jul 2025	14.56	14.56	14.63	14.54	0.05	0.34%
11 Jul 2025	14.51	14.53	14.56	14.46	-0.16	-1.09%
10 Jul 2025	14.67	14.70	14.75	14.55	-0.09	-0.61%
09 Jul 2025	14.76	14.81	14.85	14.69	-0.01	-0.07%
08 Jul 2025	14.77	14.89	14.94	14.74	-0.31	-2.06%
07 Jul 2025	15.08	15.12	15.25	15.01	0.00	0.00%
03 Jul 2025	15.08	15.08	15.16	15.04	0.20	1.34%
02 Jul 2025	14.88	14.90	14.95	14.81	-0.06	-0.40%
01 Jul 2025	14.94	14.90	15.06	14.90	-0.09	-0.60%
30 Jun 2025	15.03	15.03	15.13	14.96	-0.04	-0.27%
27 Jun 2025	15.07	15.24	15.24	14.98	-0.26	-1.70%
26 Jun 2025	15.33	15.46	15.56	15.31	-0.17	-1.10%
25 Jun 2025	15.50	15.62	15.71	15.43	-0.09	-0.58%
24 Jun 2025	15.59	15.43	15.66	15.42	0.28	1.83%
23 Jun 2025	15.31	15.28	15.35	15.12	0.08	0.53%
20 Jun 2025	15.23	15.37	15.38	15.18	0.04	0.26%
18 Jun 2025	15.19	15.28	15.30	15.16	-0.06	-0.39%
17 Jun 2025	15.25	15.33	15.45	15.22	-0.47	-2.99%
16 Jun 2025	15.72	15.80	15.89	15.68	-0.08	-0.51%
13 Jun 2025	15.80	15.93	15.97	15.75	-0.37	-2.29%
12 Jun 2025	16.17	15.90	16.17	15.89	0.24	1.51%
11 Jun 2025	15.93	15.99	16.04	15.89	0.04	0.25%
10 Jun 2025	15.89	15.92	15.95	15.85	0.26	1.66%
09 Jun 2025	15.63	15.54	15.67	15.51	0.08	0.51%
06 Jun 2025	15.55	15.53	15.58	15.44	0.02	0.13%
05 Jun 2025	15.53	15.34	15.71	15.10	0.78	5.29%
04 Jun 2025	14.75	14.66	14.77	14.62	0.09	0.61%
03 Jun 2025	14.66	14.69	14.73	14.61	-0.08	-0.54%
02 Jun 2025	14.74	14.63	14.74	14.61	0.02	0.14%
30 May 2025	14.72	14.67	14.74	14.63	-0.03	-0.20%
29 May 2025	14.75	14.65	14.77	14.61	0.19	1.30%
28 May 2025	14.56	14.58	14.65	14.55	-0.19	-1.29%
27 May 2025	14.75	14.51	14.77	14.49	0.37	2.57%
23 May 2025	14.38	14.25	14.39	14.24	0.10	0.70%
22 May 2025	14.28	14.30	14.37	14.25	-0.05	-0.35%
21 May 2025	14.33	14.46	14.47	14.33	-0.17	-1.17%
20 May 2025	14.50	14.46	14.54	14.41	0.04	0.28%
19 May 2025	14.46	14.32	14.48	14.25	0.02	0.14%
16 May 2025	14.44	14.29	14.46	14.27	0.05	0.35%
15 May 2025	14.39	14.35	14.42	14.20	0.25	1.77%
14 May 2025	14.14	14.14	14.31	14.05	0.04	0.28%
13 May 2025	14.10	14.03	14.20	14.03	0.17	1.22%
12 May 2025	13.93	13.67	13.97	13.41	0.53	3.96%
09 May 2025	13.40	13.54	13.75	13.36	0.22	1.67%
08 May 2025	13.18	13.38	13.39	13.17	-0.34	-2.51%
07 May 2025	13.52	13.51	13.58	13.45	0.01	0.07%
06 May 2025	13.51	13.77	13.77	13.48	-0.36	-2.60%
05 May 2025	13.87	13.96	13.99	13.83	-0.13	-0.93%
02 May 2025	14.00	13.93	14.06	13.93	0.17	1.23%
01 May 2025	13.83	13.85	13.91	13.75	-0.09	-0.65%
30 Apr 2025	13.92	13.97	13.99	13.84	-0.02	-0.14%
29 Apr 2025	13.94	13.78	13.95	13.77	0.00	0.00%
28 Apr 2025	13.94	14.03	14.07	13.87	0.15	1.09%
25 Apr 2025	13.79	13.74	13.83	13.70	-0.21	-1.50%
24 Apr 2025	14.00	13.95	14.02	13.84	0.32	2.34%
23 Apr 2025	13.68	13.95	13.95	13.59	-0.20	-1.44%
22 Apr 2025	13.88	13.80	13.88	13.70	0.21	1.54%
21 Apr 2025	13.67	13.69	13.77	13.63	0.00	0.00%
17 Apr 2025	13.67	13.52	13.73	13.51	0.23	1.71%
16 Apr 2025	13.44	13.32	13.50	13.27	0.12	0.90%
15 Apr 2025	13.32	13.36	13.42	13.29	0.07	0.53%
14 Apr 2025	13.25	13.24	13.30	13.12	0.03	0.23%
11 Apr 2025	13.22	12.84	13.22	12.78	0.51	4.01%
10 Apr 2025	12.71	13.00	13.00	12.38	-0.31	-2.38%
09 Apr 2025	13.02	12.26	13.04	12.26	0.59	4.75%
08 Apr 2025	12.43	12.75	12.88	12.37	-0.15	-1.19%
07 Apr 2025	12.58	12.43	12.86	12.28	0.22	1.78%
04 Apr 2025	12.36	12.71	12.84	12.36	-0.88	-6.65%
03 Apr 2025	13.24	13.28	13.37	13.15	0.01	0.08%
02 Apr 2025	13.23	13.10	13.25	13.09	0.07	0.53%
01 Apr 2025	13.16	13.20	13.24	13.14	-0.03	-0.23%
31 Mar 2025	13.19	13.10	13.22	13.10	-0.01	-0.08%
28 Mar 2025	13.20	13.12	13.25	13.12	-0.07	-0.53%
27 Mar 2025	13.27	13.28	13.35	13.21	-0.02	-0.15%
26 Mar 2025	13.29	13.31	13.41	13.27	-0.16	-1.19%
25 Mar 2025	13.45	13.41	13.51	13.36	-0.26	-1.90%
24 Mar 2025	13.71	13.82	13.85	13.69	0.00	0.00%
21 Mar 2025	13.71	13.70	13.83	13.69	0.13	0.96%
20 Mar 2025	13.58	13.53	13.62	13.51	0.14	1.04%
19 Mar 2025	13.44	13.41	13.48	13.34	0.10	0.75%
18 Mar 2025	13.34	13.37	13.39	13.30	0.12	0.91%
17 Mar 2025	13.22	13.20	13.26	13.17	0.54	4.26%
14 Mar 2025	12.68	12.69	12.72	12.62	0.01	0.08%
13 Mar 2025	12.67	12.51	12.71	12.51	0.14	1.12%
12 Mar 2025	12.53	12.67	12.67	12.50	-0.18	-1.42%
11 Mar 2025	12.71	12.68	12.80	12.65	0.01	0.08%
10 Mar 2025	12.70	12.69	12.82	12.67	-0.21	-1.63%
07 Mar 2025	12.91	12.99	13.03	12.84	-0.08	-0.62%
06 Mar 2025	12.99	12.95	13.10	12.93	0.07	0.54%
05 Mar 2025	12.92	12.92	13.04	12.80	0.11	0.86%
04 Mar 2025	12.81	12.79	12.87	12.68	0.05	0.39%
03 Mar 2025	12.76	12.83	12.92	12.72	-0.02	-0.16%
28 Feb 2025	12.78	12.89	12.89	12.62	-0.17	-1.31%
27 Feb 2025	12.95	13.02	13.04	12.90	-0.09	-0.69%
26 Feb 2025	13.04	13.09	13.20	13.02	-0.07	-0.53%
25 Feb 2025	13.11	13.06	13.18	13.02	-0.38	-2.82%
24 Feb 2025	13.49	13.40	13.50	13.36	0.14	1.05%
21 Feb 2025	13.35	13.26	13.36	13.18	-0.09	-0.67%
20 Feb 2025	13.44	13.40	13.46	13.34	0.07	0.52%
19 Feb 2025	13.37	13.36	13.39	13.16	-0.19	-1.40%
18 Feb 2025	13.56	13.63	13.65	13.48	-0.04	-0.29%
14 Feb 2025	13.60	13.71	13.71	13.56	-0.39	-2.79%
13 Feb 2025	13.99	13.89	14.02	13.85	0.19	1.38%
12 Feb 2025	13.80	13.82	13.83	13.73	-0.01	-0.07%
11 Feb 2025	13.81	13.68	13.86	13.67	0.00	0.00%
10 Feb 2025	13.81	13.85	13.85	13.75	-0.08	-0.58%
07 Feb 2025	13.89	13.95	13.99	13.82	-0.05	-0.36%
06 Feb 2025	13.94	13.97	14.04	13.89	-0.03	-0.21%
05 Feb 2025	13.97	13.91	14.00	13.89	0.13	0.94%
04 Feb 2025	13.84	13.83	13.90	13.79	0.23	1.69%
03 Feb 2025	13.61	13.65	13.77	13.61	-0.21	-1.52%
31 Jan 2025	13.82	13.91	13.98	13.82	0.01	0.07%
30 Jan 2025	13.81	13.69	13.83	13.67	0.29	2.14%
29 Jan 2025	13.52	13.59	13.66	13.49	-0.01	-0.07%
28 Jan 2025	13.53	13.43	13.57	13.36	-0.12	-0.88%
27 Jan 2025	13.65	13.75	13.78	13.59	-0.36	-2.57%
24 Jan 2025	14.01	13.93	14.20	13.91	-0.14	-0.99%
23 Jan 2025	14.15	15.08	15.08	14.09	-0.94	-6.23%
22 Jan 2025	15.09	14.79	15.10	14.77	0.29	1.96%
21 Jan 2025	14.80	14.77	14.87	14.72	-0.10	-0.67%
17 Jan 2025	14.90	14.90	14.94	14.81	0.07	0.47%
16 Jan 2025	14.83	14.90	14.93	14.74	-0.49	-3.20%
15 Jan 2025	15.32	15.28	15.33	15.18	0.06	0.39%
14 Jan 2025	15.26	15.31	15.35	15.16	-0.05	-0.33%
13 Jan 2025	15.31	15.21	15.34	15.08	-0.11	-0.71%
10 Jan 2025	15.42	15.60	15.77	15.37	-0.39	-2.47%
08 Jan 2025	15.81	15.71	15.82	15.63	0.14	0.89%
07 Jan 2025	15.67	15.51	15.84	15.47	0.25	1.62%
06 Jan 2025	15.42	15.46	15.56	15.41	-0.02	-0.13%
03 Jan 2025	15.44	15.48	15.53	15.42	-0.23	-1.47%
02 Jan 2025	15.67	15.74	15.81	15.64	-0.12	-0.76%
31 Dec 2024	15.79	15.90	15.95	15.74	0.08	0.51%
30 Dec 2024	15.71	15.85	15.86	15.67	-0.15	-0.95%
27 Dec 2024	15.86	15.91	16.04	15.81	0.29	1.86%
26 Dec 2024	15.57	15.55	15.69	15.55	-0.10	-0.64%
24 Dec 2024	15.67	15.55	15.69	15.52	0.18	1.16%
23 Dec 2024	15.49	15.45	15.51	15.38	0.12	0.78%
20 Dec 2024	15.37	15.46	15.55	15.35	0.25	1.65%
19 Dec 2024	15.12	15.17	15.33	15.06	0.57	3.92%
18 Dec 2024	14.55	14.74	14.88	14.53	0.07	0.48%
17 Dec 2024	14.48	14.60	14.60	14.45	-0.21	-1.43%
16 Dec 2024	14.69	14.61	14.85	14.60	0.23	1.59%
13 Dec 2024	14.46	14.50	14.58	14.44	0.06	0.42%
12 Dec 2024	14.40	14.48	14.53	14.40	-0.06	-0.41%
11 Dec 2024	14.46	14.50	14.55	14.39	0.14	0.98%
10 Dec 2024	14.32	14.40	14.40	14.29	-0.15	-1.04%
09 Dec 2024	14.47	14.56	14.73	14.47	-0.10	-0.69%
06 Dec 2024	14.57	14.56	14.59	14.42	0.10	0.69%
05 Dec 2024	14.47	14.54	14.57	14.40	0.27	1.90%
04 Dec 2024	14.20	14.26	14.28	14.15	-0.10	-0.70%
03 Dec 2024	14.30	14.25	14.33	14.16	0.00	0.00%
02 Dec 2024	14.30	14.32	14.35	14.21	0.16	1.13%
29 Nov 2024	14.14	14.10	14.21	14.10	0.06	0.43%
27 Nov 2024	14.08	14.06	14.14	13.96	-0.06	-0.42%
26 Nov 2024	14.14	14.32	14.35	14.05	-0.18	-1.26%
25 Nov 2024	14.32	14.20	14.43	14.20	0.12	0.85%
22 Nov 2024	14.20	14.24	14.30	14.12	0.21	1.50%
21 Nov 2024	13.99	14.05	14.25	13.93	-0.31	-2.17%
20 Nov 2024	14.30	14.38	14.40	14.24	-0.05	-0.35%
19 Nov 2024	14.35	14.12	14.35	14.10	0.25	1.77%
18 Nov 2024	14.10	14.10	14.18	13.97	-0.07	-0.49%
15 Nov 2024	14.17	14.18	14.24	14.01	-0.07	-0.49%
14 Nov 2024	14.24	14.47	14.50	14.18	-0.32	-2.20%
13 Nov 2024	14.56	14.72	14.72	14.51	-0.21	-1.42%
12 Nov 2024	14.77	14.90	14.95	14.70	-0.23	-1.53%
11 Nov 2024	15.00	15.10	15.19	15.00	-0.11	-0.73%
08 Nov 2024	15.11	14.99	15.17	14.99	0.02	0.13%
07 Nov 2024	15.09	15.20	15.28	15.00	-0.11	-0.72%
06 Nov 2024	15.20	15.30	15.41	15.14	0.59	4.04%
05 Nov 2024	14.61	15.16	15.31	14.52	-0.19	-1.28%
04 Nov 2024	14.80	14.98	14.98	14.78	-0.05	-0.34%
01 Nov 2024	14.85	14.89	14.91	14.79	0.07	0.47%
31 Oct 2024	14.78	14.83	14.97	14.68	-0.05	-0.34%
30 Oct 2024	14.83	14.80	15.03	14.75	-0.20	-1.33%
29 Oct 2024	15.03	15.20	15.29	15.00	-0.66	-4.21%
28 Oct 2024	15.69	15.44	15.69	15.44	0.41	2.68%
25 Oct 2024	15.28	15.50	15.51	15.26	-0.22	-1.42%
24 Oct 2024	15.50	15.65	15.65	15.48	-0.12	-0.77%
23 Oct 2024	15.62	15.79	15.83	15.49	-0.31	-1.95%
22 Oct 2024	15.93	15.63	15.94	15.63	0.18	1.14%
21 Oct 2024	15.75	16.00	16.00	15.68	-0.18	-1.13%
18 Oct 2024	15.93	15.99	15.99	15.86	-0.03	-0.19%
17 Oct 2024	15.96	15.85	15.96	15.78	0.12	0.76%
16 Oct 2024	15.84	15.95	15.95	15.81	0.02	0.13%
15 Oct 2024	15.82	15.77	15.93	15.71	0.05	0.32%
14 Oct 2024	15.77	15.77	15.84	15.70	0.12	0.77%
11 Oct 2024	15.65	15.56	15.75	15.56	0.20	1.29%
10 Oct 2024	15.45	15.58	15.58	15.37	-0.30	-1.90%
09 Oct 2024	15.75	15.69	15.83	15.69	0.00	0.00%
08 Oct 2024	15.75	15.74	15.79	15.68	0.22	1.42%
07 Oct 2024	15.53	15.61	15.68	15.44	-0.12	-0.77%
04 Oct 2024	15.65	15.80	15.87	15.64	-0.26	-1.63%
03 Oct 2024	15.91	15.88	15.96	15.86	0.05	0.32%
02 Oct 2024	15.86	15.91	15.94	15.82	-0.07	-0.44%
01 Oct 2024	15.93	15.81	15.96	15.74	0.04	0.25%
30 Sep 2024	15.89	15.95	16.19	15.83	-0.04	-0.25%
27 Sep 2024	15.93	15.97	16.12	15.92	-0.06	-0.38%
26 Sep 2024	15.99	16.03	16.07	15.90	0.09	0.57%
25 Sep 2024	15.90	15.93	16.03	15.88	0.00	0.00%
24 Sep 2024	15.90	15.84	16.07	15.73	0.03	0.19%
23 Sep 2024	15.87	16.08	16.08	15.86	0.16	1.02%
20 Sep 2024	15.71	15.69	15.72	15.59	0.04	0.26%
19 Sep 2024	15.67	15.79	15.79	15.62	-0.09	-0.57%
18 Sep 2024	15.76	15.77	15.88	15.72	-0.15	-0.94%
17 Sep 2024	15.91	16.06	16.06	15.87	-0.03	-0.19%
16 Sep 2024	15.94	16.08	16.08	15.89	-0.13	-0.81%
13 Sep 2024	16.07	16.00	16.14	15.99	0.02	0.12%
12 Sep 2024	16.05	15.87	16.07	15.85	0.20	1.26%
11 Sep 2024	15.85	15.83	15.88	15.72	0.07	0.44%
10 Sep 2024	15.78	15.97	15.97	15.76	-0.14	-0.88%
09 Sep 2024	15.92	15.93	16.05	15.86	0.08	0.51%
06 Sep 2024	15.84	15.98	16.08	15.83	-0.09	-0.56%
05 Sep 2024	15.93	16.12	16.12	15.90	-0.42	-2.57%
04 Sep 2024	16.35	16.24	16.39	16.24	0.13	0.80%
03 Sep 2024	16.22	16.38	16.41	16.14	-0.47	-2.82%
30 Aug 2024	16.69	16.70	16.71	16.59	0.24	1.46%
29 Aug 2024	16.45	16.62	16.62	16.45	-0.19	-1.14%
28 Aug 2024	16.64	16.50	16.77	16.50	0.14	0.85%
27 Aug 2024	16.50	16.46	16.57	16.45	0.02	0.12%
26 Aug 2024	16.48	16.39	16.55	16.38	0.05	0.30%
23 Aug 2024	16.43	16.60	16.60	16.40	-0.09	-0.54%
22 Aug 2024	16.52	16.74	16.74	16.47	-0.32	-1.90%
21 Aug 2024	16.84	16.82	16.85	16.71	0.20	1.20%
20 Aug 2024	16.64	16.55	16.70	16.52	0.09	0.54%
19 Aug 2024	16.55	16.42	16.59	16.42	0.20	1.22%
16 Aug 2024	16.35	16.31	16.41	16.28	0.04	0.25%
15 Aug 2024	16.31	16.32	16.36	16.29	0.02	0.12%
14 Aug 2024	16.29	16.29	16.44	16.25	-0.37	-2.22%
13 Aug 2024	16.66	16.51	16.73	16.51	0.21	1.28%
12 Aug 2024	16.45	16.57	16.59	16.44	-0.34	-2.03%
09 Aug 2024	16.79	16.85	16.89	16.71	0.01	0.06%
08 Aug 2024	16.78	16.66	16.83	16.62	0.24	1.45%
07 Aug 2024	16.54	16.55	16.81	16.53	0.19	1.16%
06 Aug 2024	16.35	16.27	16.45	16.20	0.19	1.18%
05 Aug 2024	16.16	16.21	16.26	15.90	-0.48	-2.88%
02 Aug 2024	16.64	16.43	16.65	16.40	0.13	0.79%
01 Aug 2024	16.51	16.40	16.59	16.40	0.25	1.54%
31 Jul 2024	16.26	16.14	16.40	16.11	0.13	0.81%
30 Jul 2024	16.13	16.35	16.35	16.02	-0.27	-1.65%
29 Jul 2024	16.40	16.24	16.58	16.24	0.16	0.99%
26 Jul 2024	16.24	16.24	16.40	16.23	0.07	0.43%
25 Jul 2024	16.17	16.13	16.26	16.10	0.16	1.00%
24 Jul 2024	16.01	16.11	16.20	15.99	-0.17	-1.05%
23 Jul 2024	16.18	16.20	16.20	16.09	0.17	1.06%
22 Jul 2024	16.01	16.01	16.05	15.90	0.39	2.50%
19 Jul 2024	15.62	15.78	15.79	15.55	-0.19	-1.20%
18 Jul 2024	15.81	15.79	15.89	15.73	0.07	0.44%
17 Jul 2024	15.74	15.69	15.82	15.61	0.05	0.32%

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

	2021-03-31	2022-03-31	2023-03-31	2024-03-31	2025-03-31
Amortization Cash Flow				5265000000.0	6553000000.0
Amortization Of Intangibles				5265000000.0	6553000000.0
Asset Impairment Charge		12146000000.0	5568000000.0	3566000000.0	6913000000.0
Beginning Cash Position		14820000000.0	14852000000.0	5779000000.0	7107000000.0
Capital Expenditure		-19049000000.0	-18866000000.0	-27435000000.0	-34398000000.0
Capital Expenditure Reported	-12561000000.0	-19049000000.0	-18866000000.0
Cash Dividends Paid		-4146000000.0	-4979000000.0	-6648000000.0	-6662000000.0
Cash Flow From Continuing Financing Activities		-2422000000.0	-26861000000.0	-3763000000.0	18911000000.0
Cash Flow From Continuing Investing Activities		-26387000000.0	-41373000000.0	-40283000000.0	-58077000000.0
Cash Flow From Continuing Operating Activities		28108000000.0	58875000000.0	45433000000.0	46428000000.0
Change In Account Payable					340000000.0
Change In Inventory		-9912000000.0	-2654000000.0	-18445000000.0	-12753000000.0
Change In Other Working Capital		4014000000.0	528000000.0	2857000000.0	-7293000000.0
Change In Payable		4412000000.0	23000000.0	3460000000.0	340000000.0
Change In Payables And Accrued Expense		4412000000.0	23000000.0	3460000000.0	340000000.0
Change In Receivables		-17012000000.0	-5752000000.0	-8054000000.0	-10283000000.0
Change In Working Capital		-18498000000.0	-7855000000.0	-20182000000.0	-29989000000.0
Changes In Account Receivables					-10283000000.0
Changes In Cash		-701000000.0	-9359000000.0	1387000000.0	7262000000.0
Common Stock Issuance		334000000.0	368000000.0	805000000.0	193000000.0
Common Stock Payments		0.0	0.0	0.0	-1389000000.0
Deferred Income Tax		8730000000.0	15300000000.0	16186000000.0	19539000000.0
Deferred Tax		8730000000.0	15300000000.0	16186000000.0	19539000000.0
Depreciation				9576000000.0	10505000000.0
Depreciation Amortization Depletion		11824000000.0	12636000000.0	14841000000.0	17058000000.0
Depreciation And Amortization		11824000000.0	12636000000.0	14841000000.0	17058000000.0
Dividends Received CFI		0.0	0.0	445000000.0	0.0
Earnings Losses From Equity Investments		-703000000.0	-370000000.0	-147000000.0	-217000000.0
Effect Of Exchange Rate Changes		733000000.0	286000000.0	-59000000.0	224000000.0
End Cash Position		14852000000.0	5779000000.0	7107000000.0	14593000000.0
Financing Cash Flow		-2422000000.0	-26861000000.0	-3763000000.0	18911000000.0
Free Cash Flow		9059000000.0	40009000000.0	17998000000.0	12030000000.0
Interest Paid CFF		-1345000000.0	-1853000000.0	-2266000000.0	-3483000000.0
Interest Received CFI		873000000.0	777000000.0	1338000000.0	3372000000.0
Investing Cash Flow		-26387000000.0	-41373000000.0	-40283000000.0	-58077000000.0
Issuance Of Capital Stock		334000000.0	368000000.0	805000000.0	193000000.0
Issuance Of Debt		0.0	0.0	3800000000.0	0.0
Long Term Debt Issuance		0.0	0.0	3800000000.0	0.0
Long Term Debt Payments		-785000000.0	-1015000000.0	-4947000000.0	-1294000000.0
Net Business Purchase And Sale		-326000000.0	0.0	-12000000.0	-53413000000.0
Net Common Stock Issuance		334000000.0	368000000.0	805000000.0	-1196000000.0
Net Foreign Currency Exchange Gain Loss		-766000000.0	-939000000.0	-534000000.0	211000000.0
Net Income From Continuing Operations		23568000000.0	45067000000.0	55684000000.0	57245000000.0
Net Intangibles Purchase And Sale		-1443000000.0	-7543000000.0	-11011000000.0	-6162000000.0
Net Investment Purchase And Sale		-11201000000.0	-23366000000.0	-15704000000.0	25118000000.0
Net Issuance Payments Of Debt		2735000000.0	-20397000000.0	4346000000.0	23196000000.0
Net Long Term Debt Issuance		-785000000.0	-1015000000.0	-1147000000.0	-1294000000.0
Net Other Financing Charges					7056000000.0
Net PPEPurchase And Sale		-14290000000.0	-11241000000.0	-15339000000.0	-26992000000.0
Net Short Term Debt Issuance		3520000000.0	-19382000000.0	5493000000.0	24490000000.0
Operating Cash Flow		28108000000.0	58875000000.0	45433000000.0	46428000000.0
Operating Gains Losses		-2588000000.0	-1101000000.0	-1581000000.0	-1528000000.0
Other Non Cash Items		-7000000.0	248000000.0	-567000000.0	152000000.0
Provisionand Write Offof Assets		55000000.0	205000000.0	275000000.0	161000000.0
Purchase Of Business		-326000000.0	0.0	-12000000.0	-53413000000.0
Purchase Of Intangibles		-4389000000.0	-7543000000.0	-11032000000.0	-6894000000.0
Purchase Of Investment		-88972000000.0	-136171000000.0	-145488000000.0	-254458000000.0
Purchase Of PPE		-14660000000.0	-11323000000.0	-16403000000.0	-27504000000.0
Repayment Of Debt		-785000000.0	-1015000000.0	-4947000000.0	-1294000000.0
Repurchase Of Capital Stock		0.0	0.0	0.0	-1389000000.0
Sale Of Business					7056000000.0
Sale Of Intangibles		2946000000.0	0.0	21000000.0	732000000.0
Sale Of Investment		77771000000.0	112805000000.0	129784000000.0	279576000000.0
Sale Of PPE		370000000.0	82000000.0	1064000000.0	512000000.0
Short Term Debt Issuance	6791000000.0	3520000000.0			24490000000.0
Short Term Debt Payments			-19382000000.0
Stock Based Compensation		592000000.0	397000000.0	407000000.0	424000000.0
Taxes Refund Paid		-7437000000.0	-10714000000.0	-20047000000.0	-19993000000.0
Unrealized Gain Loss On Investment Securities		-277000000.0	-876000000.0	-3149000000.0	-3554000000.0

Holidays

Historical Data

- CAGR 9.60%

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