- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 7.34%

- CAGR 4.88%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1993												-2.92% 16.62		16.62
1994	7.58% 17.88	4.87% 18.75	-4.64% 17.88	-0.73% 17.75	-1.41% 17.5	-0.69% 17.38	-4.37% 16.62	2.29% 17	-5.88% 16	-0.75% 15.88	-3.15% 15.38	8.91% 16.75	0.78%	17.43
1995	-3.76% 16.12	2.36% 16.5	-3.03% 16	-0.75% 15.88	8.63% 17.25	-1.45% 17	-0.71% 16.88	5.92% 17.88	-1.45% 17.62	-3.52% 17	-2.94% 16.5	4.55% 17.25	2.99%	18.28
1996	-3.65% 16.62	-0.72% 16.5	2.30% 16.88	2.96% 17.38	8.63% 18.88	10.59% 20.88	-1.82% 20.5	3.02% 21.12	5.97% 22.38	-2.82% 21.75	10.34% 24	9.38% 26.25	52.17%	19.17
1997	-0.50% 26.12	4.33% 27.25	-1.83% 26.75	-2.80% 26	1.46% 26.38	3.30% 27.25	-1.61% 26.81	-0.93% 26.56	0.72% 26.75	-3.74% 25.75	3.15% 26.56	4.25% 27.69	5.49%	20.11
1998	-1.81% 27.19	-3.68% 26.19	0.95% 26.44	-2.61% 25.75	-4.85% 24.5	2.53% 25.12	-5.45% 23.75	-7.12% 22.06	3.99% 22.94	0.52% 23.06	1.08% 23.31	-4.55% 22.25	-19.65%	21.09
1999	-4.22% 21.31	-4.97% 20.25	-7.41% 18.75	15.31% 21.62	2.04% 22.06	-0.54% 21.94	-3.74% 21.12	-0.57% 21	0.00% 21	-5.67% 19.81	2.22% 20.25	-1.23% 20	-10.11%	22.12
2000	-2.20% 19.56	-3.32% 18.91	4.44% 19.75	11.39% 22	-4.27% 21.06	12.68% 23.73	1.14% 24	-5.75% 22.62	1.41% 22.94	-1.92% 22.5	-3.33% 21.75	8.92% 23.69	18.45%	23.20
2001	2.36% 24.25	-1.24% 23.95	4.38% 25	-0.20% 24.95	-2.97% 24.21	4.92% 25.4	1.26% 25.72	-0.93% 25.48	1.06% 25.75	-3.88% 24.75	5.05% 26	6.73% 27.75	17.14%	24.33
2002	3.42% 28.7	-1.39% 28.3	2.54% 29.02	1.31% 29.4	-0.14% 29.36	0.99% 29.65	6.24% 31.5	0.79% 31.75	-2.36% 31	0.84% 31.26	-1.15% 30.9	4.85% 32.4	16.76%	25.52
2003	-2.22% 31.68	1.55% 32.17	2.42% 32.95	0.15% 33	2.97% 33.98	2.94% 34.98	4.00% 36.38	-3.02% 35.28	4.45% 36.85	0.62% 37.08	6.53% 39.5	0.89% 39.85	22.99%	26.77
2004	4.64% 41.7	0.60% 41.95	11.39% 46.73	-18.87% 37.91	6.30% 40.3	6.45% 42.9	-0.93% 42.5	8.24% 46	1.07% 46.49	5.10% 48.86	6.43% 52	6.54% 55.4	39.02%	28.08
2005	-10.83% 49.4	3.24% 51	-6.61% 47.63	10.54% 52.65	6.08% 55.85	2.42% 57.2	7.87% 61.7	-5.46% 58.33	-1.51% 57.45	-3.10% 55.67	4.28% 58.05	1.55% 58.95	6.41%	29.45
2006	9.33% 64.45	0.08% 64.5	4.17% 67.19	-6.10% 63.09	-2.35% 61.61	0.88% 62.15	3.17% 64.12	4.91% 67.27	2.21% 68.76	4.94% 72.16	9.45% 78.98	-1.03% 78.17	32.60%	30.89
2007	11.42% 87.1	-1.56% 85.74	-2.55% 83.55	-1.38% 82.4	-4.65% 78.57	-10.27% 70.5	-7.99% 64.87	7.09% 69.47	10.48% 76.75	-6.87% 71.48	-7.05% 66.44	-2.93% 64.49	-17.50%	32.40
2008	-4.74% 61.43	-3.39% 59.35	9.12% 64.76	10.52% 71.57	-7.10% 66.49	-11.08% 59.12	0.64% 59.5	4.15% 61.97	7.62% 66.69	-40.83% 39.46	-9.76% 35.61	31.14% 46.7	-27.59%	33.98
2009	-24.41% 35.3	-23.57% 26.98	-1.52% 26.57	40.95% 37.45	-4.86% 35.63	-2.02% 34.91	-8.11% 32.08	4.58% 33.55	10.43% 37.05	-9.45% 33.55	-0.24% 33.47	4.75% 35.06	-24.93%	35.64
2010	-4.48% 33.49	3.52% 34.67	8.08% 37.47	9.55% 41.05	-10.48% 36.75	-6.39% 34.4	9.71% 37.74	-3.39% 36.46	8.26% 39.47	6.87% 42.18	-3.46% 40.72	3.73% 42.24	20.48%	37.38
2011	2.06% 43.11	4.96% 45.25	-3.91% 43.48	8.23% 47.06	-1.59% 46.31	-5.05% 43.97	2.16% 44.92	-8.15% 41.26	-14.37% 35.33	15.94% 40.96	-9.28% 37.16	1.24% 37.62	-10.94%	39.20
2012	9.84% 41.32	3.56% 42.79	3.95% 44.48	1.08% 44.96	-2.56% 43.81	8.58% 47.57	0.59% 47.85	2.40% 49	-0.55% 48.73	-1.46% 48.02	-2.44% 46.85	0.58% 47.12	25.25%	41.11
2013	5.75% 49.83	4.11% 51.88	1.99% 52.91	6.33% 56.26	-8.28% 51.6	-1.53% 50.81	3.78% 52.73	-9.82% 47.55	1.68% 48.35	6.85% 51.66	-9.33% 46.84	-1.15% 46.3	-1.74%	43.12
2014	3.97% 48.14	5.46% 50.77	0.57% 51.06	2.68% 52.43	1.85% 53.4	4.27% 55.68	-2.37% 54.36	5.11% 57.14	-5.79% 53.83	12.76% 60.7	1.29% 61.48	3.74% 63.78	37.75%	45.22
2015	7.49% 68.56	-4.27% 65.63	3.67% 68.04	-7.73% 62.78	0.57% 63.14	-6.59% 58.98	8.46% 63.97	-7.28% 59.31	4.79% 62.15	9.35% 67.96	-0.85% 67.38	1.10% 68.12	6.80%	47.43
2016	6.27% 72.39	-2.50% 70.58	6.05% 74.85	-1.54% 73.7	3.93% 76.6	9.31% 83.73	1.43% 84.93	-5.17% 80.54	-3.79% 77.49	-6.99% 72.07	-7.26% 66.84	3.16% 68.95	1.22%	49.74
2017	1.13% 69.73	0.89% 70.35	-5.63% 66.39	-4.84% 63.18	-3.67% 60.86	2.92% 62.64	5.72% 66.22	-2.87% 64.32	-3.54% 62.04	-0.79% 61.55	10.17% 67.81	2.02% 69.18	0.33%	52.17
2018	-9.06% 62.91	-7.63% 58.11	1.50% 58.98	-0.22% 58.85	-1.31% 58.08	6.89% 62.08	2.50% 63.63	3.77% 66.03	-2.06% 64.67	-2.03% 63.36	0.47% 63.66	-7.82% 58.68	-15.18%	54.72
2019	10.77% 65	0.38% 65.25	3.43% 67.49	-0.47% 67.17	-1.80% 65.96	1.18% 66.74	-0.06% 66.7	-3.28% 64.51	7.72% 69.49	-3.24% 67.24	-3.27% 65.04	-3.00% 63.09	7.52%	57.39
2020	-1.66% 62.04	-7.41% 57.44	-33.10% 38.43	14.26% 43.91	-2.55% 42.79	7.24% 45.89	-10.59% 41.03	-3.22% 39.71	-4.26% 38.02	-6.39% 35.59	28.07% 45.58	0.02% 45.59	-27.74%	60.19
2021	3.49% 47.18	16.11% 54.78	3.52% 56.71	12.26% 63.66	1.48% 64.6	-0.82% 64.07	2.09% 65.41	4.91% 68.62	-1.88% 67.33	4.57% 70.41	-1.52% 69.34	8.67% 75.35	65.28%	63.13
2022	-4.78% 71.75	-8.17% 65.89	8.27% 71.34	-3.52% 68.83	-0.90% 68.21	-13.05% 59.31	8.63% 64.43	-5.57% 60.84	-11.49% 53.85	12.37% 60.51	9.78% 66.43	-5.92% 62.5	-17.05%	66.21
2023	6.61% 66.63	-5.60% 62.9	-2.73% 61.18	0.41% 61.43	-8.40% 56.27	9.77% 61.77	6.09% 65.53	-5.08% 62.2	-4.44% 59.44	1.38% 60.26	4.18% 62.78	6.72% 67	7.20%	69.44
2024	-6.46% 62.67	-1.15% 61.95	-2.24% 60.56	-2.21% 59.22	3.68% 61.4	1.30% 62.2	8.26% 67.34	7.94% 72.69	-0.63% 72.23	-1.09% 71.44	5.81% 75.59	-2.20% 73.93	10.34%	72.83
2025	-2.83% 71.84	6.77% 76.7	-3.83% 73.76	-0.26% 73.57									-0.49%	76.38

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	0.70	12 Mar 2025
Cash Dividend	0.70	16 Dec 2024
Cash Dividend	0.67	12 Sep 2024
Cash Dividend	0.67	12 Jun 2024
Cash Dividend	0.67	12 Mar 2024
Cash Dividend	0.67	13 Dec 2023
Cash Dividend	0.65	13 Sep 2023
Cash Dividend	0.65	13 Jun 2023
Cash Dividend	0.65	14 Mar 2023
Cash Dividend	0.65	15 Dec 2022
Cash Dividend	0.62	14 Sep 2022
Cash Dividend	0.62	14 Jun 2022
Cash Dividend	0.62	14 Mar 2022
Cash Dividend	0.62	15 Dec 2021
Cash Dividend	0.60	14 Sep 2021
Cash Dividend	0.60	14 Jun 2021
Cash Dividend	0.60	12 Mar 2021
Cash Dividend	0.60	15 Dec 2020
Cash Dividend	0.60	13 Aug 2020
Cash Dividend	0.60	15 May 2020
Cash Dividend	0.60	21 Feb 2020
Cash Dividend	0.58	08 Nov 2019
Cash Dividend	0.58	09 Aug 2019
Cash Dividend	0.58	10 May 2019
Cash Dividend	0.58	22 Feb 2019
Cash Dividend	0.56	13 Nov 2018
Cash Dividend	0.56	14 Aug 2018
Cash Dividend	0.56	15 May 2018
Cash Dividend	0.56	16 Feb 2018
Cash Dividend	0.53	14 Nov 2017
Cash Dividend	0.53	14 Aug 2017
Cash Dividend	0.53	18 May 2017
Cash Dividend	0.51	22 Feb 2017
Cash Dividend	0.50	14 Nov 2016
Cash Dividend	0.50	15 Aug 2016
Cash Dividend	0.50	16 May 2016
Cash Dividend	0.50	18 Feb 2016
Cash Dividend	0.49	16 Nov 2015
Cash Dividend	0.49	17 Aug 2015
Cash Dividend	0.49	18 May 2015
Cash Dividend	0.49	19 Feb 2015
Cash Dividend	0.47	17 Nov 2014
Cash Dividend	0.47	18 Aug 2014
Cash Dividend	0.47	19 May 2014
Cash Dividend	0.47	20 Feb 2014
Cash Dividend	0.46	08 Nov 2013
Cash Dividend	0.46	12 Aug 2013
Cash Dividend	0.46	20 May 2013
Cash Dividend	0.46	11 Feb 2013
Cash Dividend	0.46	09 Nov 2012
Cash Dividend	0.46	13 Aug 2012
Cash Dividend	0.46	14 May 2012
Cash Dividend	0.46	13 Feb 2012
Cash Dividend	0.46	14 Nov 2011
Cash Dividend	0.46	15 Aug 2011
Cash Dividend	0.46	16 May 2011
Cash Dividend	0.46	14 Feb 2011
Cash Dividend	0.46	15 Nov 2010
Cash Dividend	0.46	16 Aug 2010
Cash Dividend	0.46	17 May 2010
Cash Dividend	0.46	12 Feb 2010
Cash Dividend	0.46	16 Nov 2009
Cash Dividend	0.46	17 Aug 2009
Cash Dividend	0.46	18 May 2009
Cash Dividend	0.73	13 Feb 2009
Cash Dividend	0.73	17 Nov 2008
Cash Dividend	0.73	18 Aug 2008
Cash Dividend	0.73	19 May 2008
Cash Dividend	0.73	15 Feb 2008
Cash Dividend	0.66	09 Nov 2007
Cash Dividend	0.66	13 Aug 2007
Cash Dividend	0.66	14 May 2007
Cash Dividend	0.66	12 Feb 2007
Cash Dividend	0.60	13 Nov 2006
Cash Dividend	0.60	14 Aug 2006
Cash Dividend	0.60	15 May 2006
Cash Dividend	0.60	13 Feb 2006
Cash Dividend	0.55	10 Nov 2005
Cash Dividend	0.55	12 Aug 2005
Cash Dividend	0.55	16 May 2005
Cash Dividend	0.55	11 Feb 2005
Cash Dividend	0.53	08 Nov 2004
Cash Dividend	0.53	09 Aug 2004
Cash Dividend	0.53	10 May 2004
Cash Dividend	0.53	09 Feb 2004
Cash Dividend	0.52	17 Nov 2003
Cash Dividend	0.52	22 Aug 2003
Cash Dividend	0.52	19 May 2003
Cash Dividend	0.52	14 Feb 2003
Cash Dividend	0.51	15 Nov 2002
Cash Dividend	0.51	19 Aug 2002
Cash Dividend	0.51	09 May 2002
Cash Dividend	0.51	08 Feb 2002
Cash Dividend	0.50	07 Nov 2001
Cash Dividend	0.50	09 Aug 2001
Cash Dividend	0.50	09 May 2001
Cash Dividend	0.50	08 Feb 2001
Cash Dividend	0.48	09 Nov 2000
Cash Dividend	0.48	09 Aug 2000
Cash Dividend	0.48	10 May 2000
Cash Dividend	0.48	09 Feb 2000
Cash Dividend	0.46	08 Nov 1999
Cash Dividend	0.46	10 Aug 1999
Cash Dividend	0.46	10 May 1999
Cash Dividend	0.46	10 Feb 1999
Cash Dividend	0.44	06 Nov 1998
Cash Dividend	0.44	10 Aug 1998
Cash Dividend	0.44	12 May 1998
Cash Dividend	0.44	10 Feb 1998
Cash Dividend	0.42	07 Nov 1997
Cash Dividend	0.42	08 Aug 1997
Cash Dividend	0.42	12 May 1997
Cash Dividend	0.42	10 Feb 1997
Cash Dividend	0.41	06 Nov 1996
Cash Dividend	0.41	08 Aug 1996
Cash Dividend	0.41	09 May 1996
Cash Dividend	0.41	08 Feb 1996
Cash Dividend	0.40	08 Nov 1995
Cash Dividend	0.40	09 Aug 1995
Cash Dividend	0.40	08 May 1995
Cash Dividend	0.40	07 Feb 1995
Cash Dividend	0.40	04 Nov 1994
Cash Dividend	0.38	08 Aug 1994
Cash Dividend	0.38	09 May 1994
Cash Dividend	0.23	07 Feb 1994

Data Source: Yahoo

Split History

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
02 Apr 2025	73.57	73.65	74.00	72.70	-0.19	-0.26%
31 Mar 2025	73.76	73.23	74.00	72.72	0.89	1.22%
28 Mar 2025	72.87	72.98	73.05	71.90	0.48	0.66%
27 Mar 2025	72.39	73.03	73.45	72.30	-0.44	-0.60%
26 Mar 2025	72.83	72.36	73.04	72.27	0.65	0.90%
25 Mar 2025	72.18	72.48	72.83	71.69	-0.26	-0.36%
24 Mar 2025	72.44	72.12	72.65	71.73	0.94	1.31%
21 Mar 2025	71.50	71.95	71.95	70.76	-0.54	-0.75%
20 Mar 2025	72.04	72.18	72.50	71.60	-0.04	-0.06%
19 Mar 2025	72.08	71.84	72.50	70.77	0.66	0.92%
18 Mar 2025	71.42	71.33	72.10	71.05	-0.01	-0.01%
17 Mar 2025	71.43	71.09	71.91	71.09	0.36	0.51%
14 Mar 2025	71.07	70.98	71.47	70.38	0.68	0.97%
13 Mar 2025	70.39	72.09	72.65	70.11	-1.61	-2.24%
12 Mar 2025	72.00	72.92	73.45	71.47	-1.71	-2.32%
11 Mar 2025	73.71	74.11	74.81	72.57	-0.23	-0.31%
10 Mar 2025	73.94	73.74	75.23	73.59	-0.02	-0.03%
07 Mar 2025	73.96	74.54	75.12	73.87	-0.49	-0.66%
06 Mar 2025	74.45	76.52	76.79	74.09	-2.64	-3.42%
05 Mar 2025	77.09	75.49	77.13	75.26	0.74	0.97%
04 Mar 2025	76.35	78.17	78.18	76.30	-1.39	-1.79%
03 Mar 2025	77.74	76.31	77.92	76.17	1.04	1.36%
28 Feb 2025	76.70	76.01	76.88	75.81	1.14	1.51%
27 Feb 2025	75.56	75.29	76.20	75.09	0.31	0.41%
26 Feb 2025	75.25	75.45	75.80	74.82	-0.20	-0.27%
25 Feb 2025	75.45	74.33	75.87	74.30	1.12	1.51%
24 Feb 2025	74.33	73.45	74.73	73.10	1.00	1.36%
21 Feb 2025	73.33	73.13	73.59	72.78	0.05	0.07%
20 Feb 2025	73.28	73.24	73.53	72.79	-0.16	-0.22%
19 Feb 2025	73.44	72.77	74.17	72.58	0.57	0.78%
18 Feb 2025	72.87	71.90	72.92	71.90	0.53	0.73%
14 Feb 2025	72.34	74.99	75.34	72.30	-2.66	-3.55%
13 Feb 2025	75.00	74.42	75.05	74.13	0.59	0.79%
12 Feb 2025	74.41	73.77	74.54	73.31	-0.01	-0.01%
11 Feb 2025	74.42	73.29	74.44	72.91	0.81	1.10%
10 Feb 2025	73.61	74.01	74.13	73.02	-0.41	-0.55%
07 Feb 2025	74.02	73.04	74.88	73.04	1.07	1.47%
06 Feb 2025	72.95	73.49	73.49	72.18	-0.09	-0.12%
05 Feb 2025	73.04	72.18	73.31	71.87	1.26	1.76%
04 Feb 2025	71.78	71.75	72.18	71.21	-0.08	-0.11%
03 Feb 2025	71.86	71.64	72.11	70.60	0.02	0.03%
31 Jan 2025	71.84	71.65	72.35	71.47	-0.12	-0.17%
30 Jan 2025	71.96	71.95	72.71	71.38	0.63	0.88%
29 Jan 2025	71.33	72.41	72.60	70.90	-1.20	-1.65%
28 Jan 2025	72.53	72.83	73.99	72.36	-0.56	-0.77%
27 Jan 2025	73.09	72.14	73.93	71.71	1.32	1.84%
24 Jan 2025	71.77	70.84	72.08	70.79	0.70	0.98%
23 Jan 2025	71.07	71.30	71.49	70.39	-0.06	-0.08%
22 Jan 2025	71.13	71.35	71.62	70.60	-0.83	-1.15%
21 Jan 2025	71.96	71.10	72.19	71.10	0.74	1.04%
17 Jan 2025	71.22	71.93	71.99	71.20	-0.44	-0.61%
16 Jan 2025	71.66	71.29	72.07	71.28	0.49	0.69%
15 Jan 2025	71.17	72.09	72.24	70.60	0.51	0.72%
14 Jan 2025	70.66	70.95	71.03	70.17	-0.10	-0.14%
13 Jan 2025	70.76	68.87	70.92	68.44	1.93	2.80%
10 Jan 2025	68.83	69.08	69.52	68.54	-1.32	-1.88%
08 Jan 2025	70.15	69.97	70.52	69.54	-0.01	-0.01%
07 Jan 2025	70.16	71.02	71.66	70.02	-0.92	-1.29%
06 Jan 2025	71.08	72.61	72.98	71.02	-1.95	-2.67%
03 Jan 2025	73.03	72.48	73.15	72.16	0.82	1.14%
02 Jan 2025	72.21	73.59	74.67	71.96	-1.72	-2.33%
31 Dec 2024	73.93	74.11	74.20	73.11	0.52	0.71%
30 Dec 2024	73.41	73.64	73.70	72.87	-0.54	-0.73%
27 Dec 2024	73.95	74.36	74.88	73.77	-0.66	-0.88%
26 Dec 2024	74.61	74.12	74.73	73.90	0.11	0.15%
24 Dec 2024	74.50	73.26	74.55	73.26	0.75	1.02%
23 Dec 2024	73.75	73.52	73.89	73.03	-0.05	-0.07%
20 Dec 2024	73.80	72.77	74.50	72.25	1.38	1.91%
19 Dec 2024	72.42	72.80	74.13	72.36	-0.79	-1.08%
18 Dec 2024	73.21	75.44	76.34	73.19	-2.29	-3.03%
17 Dec 2024	75.50	74.82	76.03	74.54	0.10	0.13%
16 Dec 2024	75.40	74.57	76.44	74.57	0.03	0.04%
13 Dec 2024	75.37	75.10	75.90	75.08	0.06	0.08%
12 Dec 2024	75.31	74.25	75.61	74.06	1.11	1.50%
11 Dec 2024	74.20	74.31	75.02	74.05	-0.13	-0.17%
10 Dec 2024	74.33	74.55	74.76	73.81	-0.59	-0.79%
09 Dec 2024	74.92	74.20	75.05	73.30	0.79	1.07%
06 Dec 2024	74.13	74.35	74.72	74.07	-0.18	-0.24%
05 Dec 2024	74.31	73.96	74.49	73.80	-0.04	-0.05%
04 Dec 2024	74.35	74.48	74.69	73.88	-0.37	-0.50%
03 Dec 2024	74.72	74.63	75.47	74.31	0.09	0.12%
02 Dec 2024	74.63	75.59	75.59	74.14	-0.96	-1.27%
29 Nov 2024	75.59	75.98	76.53	75.52	-0.32	-0.42%
27 Nov 2024	75.91	75.20	76.14	75.20	0.91	1.21%
26 Nov 2024	75.00	74.13	75.10	73.84	0.98	1.32%
25 Nov 2024	74.02	74.41	74.41	73.67	-0.22	-0.30%
22 Nov 2024	74.24	74.76	74.82	74.13	-0.22	-0.30%
21 Nov 2024	74.46	74.70	74.84	74.41	-0.07	-0.09%
20 Nov 2024	74.53	74.00	74.73	73.53	0.28	0.38%
19 Nov 2024	74.25	73.32	74.35	73.13	0.48	0.65%
18 Nov 2024	73.77	73.29	73.81	72.83	0.11	0.15%
15 Nov 2024	73.66	73.88	74.13	73.52	0.00	0.00%
14 Nov 2024	73.66	73.42	73.91	73.35	-0.20	-0.27%
13 Nov 2024	73.86	73.98	74.24	73.75	0.38	0.52%
12 Nov 2024	73.48	73.99	74.45	73.37	-0.52	-0.70%
11 Nov 2024	74.00	74.27	74.66	73.73	-0.24	-0.32%
08 Nov 2024	74.24	74.22	74.58	73.60	0.37	0.50%
07 Nov 2024	73.87	72.68	74.03	72.48	1.05	1.44%
06 Nov 2024	72.82	73.71	74.03	71.69	-0.34	-0.46%
05 Nov 2024	73.16	71.69	73.21	71.44	0.88	1.22%
04 Nov 2024	72.28	72.01	72.50	71.73	0.86	1.20%
01 Nov 2024	71.42	71.80	72.73	71.35	-0.02	-0.03%
31 Oct 2024	71.44	72.77	73.22	71.42	-1.26	-1.73%
30 Oct 2024	72.70	72.41	73.19	72.12	0.27	0.37%
29 Oct 2024	72.43	72.96	74.34	72.43	0.68	0.95%
28 Oct 2024	71.75	71.37	72.13	71.36	0.74	1.04%
25 Oct 2024	71.01	72.51	72.63	70.95	-0.99	-1.37%
24 Oct 2024	72.00	72.03	72.61	71.80	-0.23	-0.32%
23 Oct 2024	72.23	71.50	72.34	71.47	0.36	0.50%
22 Oct 2024	71.87	71.52	72.38	71.28	0.27	0.38%
21 Oct 2024	71.60	72.34	72.37	71.50	-0.97	-1.34%
18 Oct 2024	72.57	72.00	72.62	71.75	0.57	0.79%
17 Oct 2024	72.00	71.92	72.18	71.38	-0.25	-0.35%
16 Oct 2024	72.25	71.90	72.59	71.77	0.66	0.92%
15 Oct 2024	71.59	70.80	72.27	70.80	0.88	1.24%
14 Oct 2024	70.71	70.04	70.93	69.80	0.41	0.58%
11 Oct 2024	70.30	70.16	70.63	70.00	0.53	0.76%
10 Oct 2024	69.77	70.67	70.99	69.47	-1.29	-1.82%
09 Oct 2024	71.06	70.16	71.14	69.98	0.90	1.28%
08 Oct 2024	70.16	70.74	71.23	69.98	-0.25	-0.36%
07 Oct 2024	70.41	70.65	70.65	69.94	-0.44	-0.62%
04 Oct 2024	70.85	70.78	71.11	70.06	-0.16	-0.23%
03 Oct 2024	71.01	71.04	71.14	70.50	-0.04	-0.06%
02 Oct 2024	71.05	71.53	71.83	70.70	-1.12	-1.55%
01 Oct 2024	72.17	72.42	72.61	71.43	-0.06	-0.08%
30 Sep 2024	72.23	71.25	72.30	70.97	0.78	1.09%
27 Sep 2024	71.45	72.65	72.69	70.88	0.53	0.75%
26 Sep 2024	70.92	72.03	72.21	70.82	-1.48	-2.04%
25 Sep 2024	72.40	72.67	72.90	72.00	-0.13	-0.18%
24 Sep 2024	72.53	71.80	72.96	71.73	0.39	0.54%
23 Sep 2024	72.14	72.34	72.67	72.01	0.55	0.77%
20 Sep 2024	71.59	71.83	72.40	71.40	-0.54	-0.75%
19 Sep 2024	72.13	73.92	73.92	71.60	-1.23	-1.68%
18 Sep 2024	73.36	73.49	74.30	72.95	-0.32	-0.43%
17 Sep 2024	73.68	74.68	74.99	73.47	-1.09	-1.46%
16 Sep 2024	74.77	74.58	75.23	74.28	0.09	0.12%
13 Sep 2024	74.68	74.71	74.89	74.06	0.32	0.43%
12 Sep 2024	74.36	74.02	75.26	73.53	-0.07	-0.09%
11 Sep 2024	74.43	74.73	74.75	73.44	-0.75	-1.00%
10 Sep 2024	75.18	74.70	75.19	74.38	0.74	0.99%
09 Sep 2024	74.44	72.56	74.52	72.53	1.82	2.51%
06 Sep 2024	72.62	73.25	73.69	72.38	-0.68	-0.93%
05 Sep 2024	73.30	73.12	73.86	72.91	0.40	0.55%
04 Sep 2024	72.90	72.90	73.72	72.52	0.40	0.55%
03 Sep 2024	72.50	72.21	72.79	72.01	-0.19	-0.26%
30 Aug 2024	72.69	71.98	72.89	71.81	1.02	1.42%
29 Aug 2024	71.67	71.66	71.78	71.26	0.01	0.01%
28 Aug 2024	71.66	71.38	71.77	71.27	0.39	0.55%
27 Aug 2024	71.27	70.95	71.45	70.54	0.02	0.03%
26 Aug 2024	71.25	71.87	71.97	71.06	-0.17	-0.24%
23 Aug 2024	71.42	70.88	71.73	70.84	0.68	0.96%
22 Aug 2024	70.74	70.85	71.04	70.52	-0.04	-0.06%
21 Aug 2024	70.78	70.53	70.98	70.40	0.34	0.48%
20 Aug 2024	70.44	70.74	70.97	70.06	-0.07	-0.10%
19 Aug 2024	70.51	69.71	70.59	69.71	0.74	1.06%
16 Aug 2024	69.77	69.86	70.21	69.50	-0.24	-0.34%
15 Aug 2024	70.01	70.31	70.86	69.88	-0.25	-0.36%
14 Aug 2024	70.26	69.83	70.65	69.75	0.37	0.53%
13 Aug 2024	69.89	70.12	70.25	69.28	0.13	0.19%
12 Aug 2024	69.76	70.07	70.07	69.32	-0.65	-0.92%
09 Aug 2024	70.41	70.06	70.49	69.72	0.52	0.74%
08 Aug 2024	69.89	69.08	70.31	69.08	0.28	0.40%
07 Aug 2024	69.61	70.06	70.91	69.50	-0.18	-0.26%
06 Aug 2024	69.79	68.06	70.63	68.00	1.38	2.02%
05 Aug 2024	68.41	69.27	70.49	68.18	-1.88	-2.67%
02 Aug 2024	70.29	70.00	71.30	68.92	1.73	2.52%
01 Aug 2024	68.56	67.70	68.60	67.61	1.22	1.81%
31 Jul 2024	67.34	67.86	68.46	67.22	-1.05	-1.54%
30 Jul 2024	68.39	66.54	68.68	66.25	2.15	3.25%
29 Jul 2024	66.24	65.38	66.46	65.15	0.88	1.35%
26 Jul 2024	65.36	64.63	65.64	63.94	1.20	1.87%
25 Jul 2024	64.16	65.27	65.69	63.96	-0.63	-0.97%
24 Jul 2024	64.79	66.44	66.65	64.60	-1.63	-2.45%
23 Jul 2024	66.42	66.89	66.98	66.35	-0.40	-0.60%
22 Jul 2024	66.82	66.12	66.86	65.50	0.72	1.09%
19 Jul 2024	66.10	66.36	66.36	65.79	-0.09	-0.14%
18 Jul 2024	66.19	66.05	66.89	65.90	-0.17	-0.26%
17 Jul 2024	66.36	65.13	66.45	65.13	1.23	1.89%
16 Jul 2024	65.13	64.50	65.29	64.22	0.94	1.46%
15 Jul 2024	64.19	64.05	64.52	63.81	0.14	0.22%
12 Jul 2024	64.05	63.52	64.59	63.29	0.83	1.31%
11 Jul 2024	63.22	63.00	63.70	62.92	0.92	1.48%
10 Jul 2024	62.30	62.31	62.46	61.93	0.22	0.35%
09 Jul 2024	62.08	62.12	62.24	61.64	0.34	0.55%
08 Jul 2024	61.74	61.92	62.25	61.34	-0.21	-0.34%
05 Jul 2024	61.95	61.76	62.08	61.39	0.31	0.50%
03 Jul 2024	61.64	62.42	62.61	61.64	-0.36	-0.58%
02 Jul 2024	62.00	62.18	62.26	61.71	0.14	0.23%
01 Jul 2024	61.86	61.94	62.12	61.34	-0.34	-0.55%
28 Jun 2024	62.20	62.26	62.57	61.60	0.19	0.31%
27 Jun 2024	62.01	61.40	62.09	61.21	0.60	0.98%
26 Jun 2024	61.41	60.90	61.56	60.64	0.10	0.16%
25 Jun 2024	61.31	62.38	62.38	61.08	-0.95	-1.53%
24 Jun 2024	62.26	62.15	62.79	62.01	0.12	0.19%
21 Jun 2024	62.14	61.78	62.22	61.58	0.47	0.76%
20 Jun 2024	61.67	61.16	61.80	60.81	0.51	0.83%
18 Jun 2024	61.16	61.58	61.72	60.93	-0.27	-0.44%
17 Jun 2024	61.43	61.34	61.61	61.00	-0.34	-0.55%
14 Jun 2024	61.77	61.40	61.96	61.12	0.15	0.24%
13 Jun 2024	61.62	60.53	62.03	60.33	1.01	1.67%
12 Jun 2024	60.61	61.14	61.86	60.46	0.01	0.02%
11 Jun 2024	60.60	60.35	61.17	60.15	-0.16	-0.26%
10 Jun 2024	60.76	60.87	61.31	60.00	-0.48	-0.78%
07 Jun 2024	61.24	60.84	61.40	60.76	-0.24	-0.39%
06 Jun 2024	61.48	60.86	61.76	60.86	0.22	0.36%
05 Jun 2024	61.26	61.49	61.63	60.95	-0.30	-0.49%
04 Jun 2024	61.56	61.78	62.14	61.52	-0.38	-0.61%
03 Jun 2024	61.94	61.47	62.14	61.46	0.54	0.88%
31 May 2024	61.40	60.48	61.49	60.13	1.31	2.18%
30 May 2024	60.09	59.41	60.17	59.22	1.40	2.39%
29 May 2024	58.69	58.30	58.73	58.19	-0.22	-0.37%
28 May 2024	58.91	59.68	60.05	58.85	-0.38	-0.64%
24 May 2024	59.29	59.66	59.70	59.07	0.02	0.03%
23 May 2024	59.27	60.01	60.27	59.24	-1.05	-1.74%
22 May 2024	60.32	60.09	60.75	60.01	0.15	0.25%
21 May 2024	60.17	59.85	60.19	59.72	0.22	0.37%
20 May 2024	59.95	60.89	60.89	59.83	-0.94	-1.54%
17 May 2024	60.89	60.54	61.30	60.09	0.77	1.28%
16 May 2024	60.12	60.78	60.78	60.02	-0.43	-0.71%
15 May 2024	60.55	60.53	60.62	60.04	0.80	1.34%
14 May 2024	59.75	60.25	60.26	59.33	-0.05	-0.08%
13 May 2024	59.80	59.90	59.96	59.52	0.23	0.39%
10 May 2024	59.57	59.35	59.65	59.31	0.25	0.42%
09 May 2024	59.32	58.99	59.34	58.58	0.65	1.11%
08 May 2024	58.67	59.23	59.97	58.50	-0.77	-1.30%
07 May 2024	59.44	59.40	60.03	59.20	0.51	0.87%
06 May 2024	58.93	59.34	59.41	58.30	-0.07	-0.12%
03 May 2024	59.00	60.67	61.07	58.08	-1.02	-1.70%
02 May 2024	60.02	59.22	60.17	59.19	0.91	1.54%
01 May 2024	59.11	59.21	60.06	58.50	-0.11	-0.19%
30 Apr 2024	59.22	58.56	59.80	58.50	0.21	0.36%
29 Apr 2024	59.01	58.43	59.14	58.39	0.73	1.25%
26 Apr 2024	58.28	59.06	59.38	58.25	-0.78	-1.32%
25 Apr 2024	59.06	59.30	59.47	58.74	-0.55	-0.92%
24 Apr 2024	59.61	60.10	60.14	59.57	-0.47	-0.78%
23 Apr 2024	60.08	59.18	60.21	59.18	0.87	1.47%
22 Apr 2024	59.21	58.55	59.38	58.19	0.84	1.44%
19 Apr 2024	58.37	58.06	58.59	57.79	0.61	1.06%
18 Apr 2024	57.76	57.21	57.93	56.94	0.47	0.82%
17 Apr 2024	57.29	57.05	57.56	56.92	0.31	0.54%
16 Apr 2024	56.98	57.61	57.73	56.51	-0.94	-1.62%
15 Apr 2024	57.92	58.79	58.83	57.50	-0.57	-0.97%
12 Apr 2024	58.49	58.00	58.57	57.84	0.30	0.52%
11 Apr 2024	58.19	58.60	58.77	57.68	-0.16	-0.27%
10 Apr 2024	58.35	58.73	59.22	58.20	-1.85	-3.07%
09 Apr 2024	60.20	59.33	60.30	59.14	1.01	1.71%
08 Apr 2024	59.19	59.09	59.57	58.58	0.39	0.66%
05 Apr 2024	58.80	58.88	59.26	58.33	-0.30	-0.51%
04 Apr 2024	59.10	60.04	60.38	58.84	-0.64	-1.07%
03 Apr 2024	59.74	59.41	59.78	59.25	0.07	0.12%

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

	2020-03-31	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-12-31
Amortization Cash Flow	43237000.0		-22936000.0	-20995000.0	-29130000.0	-22701000.0
Amortization Of Intangibles	43237000.0		-22936000.0	-20995000.0	-29130000.0	-22701000.0
Asset Impairment Charge			84389000.0	0.0	0.0	14304000.0
Beginning Cash Position			378450000.0	95027000.0	68776000.0	91354000.0
Cash Dividends Paid			-403085000.0	-428276000.0	-456478000.0	-504015000.0
Cash Flow From Continuing Financing Activities			-656459000.0	-475958000.0	-355035000.0	-493024000.0
Cash Flow From Continuing Investing Activities			-286352000.0	-206108000.0	-341978000.0	-326644000.0
Cash Flow From Continuing Operating Activities			659388000.0	655815000.0	719591000.0	790198000.0
Change In Account Payable			6677000.0	-9088000.0	5152000.0	4253000.0
Change In Other Current Assets			-1226000.0	1292000.0	3028000.0	1818000.0
Change In Other Current Liabilities			5701000.0	7130000.0	-316000.0	3086000.0
Change In Other Working Capital			-6966000.0	-10801000.0	-11156000.0	-11703000.0
Change In Payable			6677000.0	-9088000.0	5152000.0	4253000.0
Change In Payables And Accrued Expense			6677000.0	-9088000.0	5152000.0	4253000.0
Change In Receivables			-24869000.0	-35274000.0	-13904000.0	-24219000.0
Change In Working Capital			-20683000.0	-46741000.0	-17196000.0	-26765000.0
Changes In Cash			-283423000.0	-26251000.0	22578000.0	-29470000.0
Common Stock Dividend Paid			-403085000.0	-428276000.0	-453065000.0	-490365000.0
Common Stock Issuance			82606000.0	61348000.0	103000.0	210000.0
Common Stock Payments			-4083000.0	-81866000.0	-36864000.0	-219606000.0
Depreciation	366384000.0		303331000.0	319697000.0	352282000.0	394714000.0
Depreciation Amortization Depletion			280395000.0	298702000.0	323152000.0	372013000.0
Depreciation And Amortization			280395000.0	298702000.0	323152000.0	372013000.0
Dividend Received CFO			71934000.0	61416000.0	66531000.0	69156000.0
Dividends Received CFI			813000.0	1113000.0	1283000.0	453000.0
Earnings Losses From Equity Investments			-47086000.0	-59824000.0	-50541000.0	-50294000.0
End Cash Position			95027000.0	68776000.0	91354000.0	61884000.0
Financing Cash Flow			-656459000.0	-475958000.0	-355035000.0	-493024000.0
Free Cash Flow			659388000.0	655815000.0	719591000.0	790198000.0
Gain Loss On Investment Securities			-96467000.0	-101965000.0	-6232000.0	-40092000.0
Income Tax Paid Supplemental Data			378000.0	570000.0	933000.0	7724000.0
Interest Paid Supplemental Data			140084000.0	141359000.0	147176000.0	161356000.0
Investing Cash Flow			-286352000.0	-206108000.0	-341978000.0	-326644000.0
Issuance Of Capital Stock			82606000.0	61348000.0	103000.0	210000.0
Issuance Of Debt			0.0	95000000.0	616500000.0	1457279000.0
Long Term Debt Issuance			0.0	95000000.0	616500000.0	1457279000.0
Long Term Debt Payments			-53269000.0	-112964000.0	-477827000.0	-1201889000.0
Net Business Purchase And Sale			-23476000.0	-36266000.0	-95508000.0	-41345000.0
Net Common Stock Issuance			78523000.0	-20518000.0	-36761000.0	-219396000.0
Net Income From Continuing Operations			366288000.0	488035000.0	370867000.0	409840000.0
Net Investment Properties Purchase And Sale			-363489000.0	-221924000.0	-267074000.0	-280158000.0
Net Investment Purchase And Sale			-125000.0	673000.0	8013000.0	5622000.0
Net Issuance Payments Of Debt			-318269000.0	-17964000.0	138673000.0	255390000.0
Net Long Term Debt Issuance			-53269000.0	-17964000.0	138673000.0	255390000.0
Net Other Financing Charges			-13628000.0	-9200000.0	-469000.0	-25003000.0
Net Other Investing Changes			99925000.0	50296000.0	11308000.0	-11216000.0
Net Short Term Debt Issuance		-220000000.0	-265000000.0	0.0	152000000.0
Operating Cash Flow			659388000.0	655815000.0	719591000.0	790198000.0
Operating Gains Losses			-138981000.0	-167917000.0	-52090000.0	-84950000.0
Other Non Cash Items			3531000.0	5799000.0	8252000.0	13096000.0
Pension And Employee Benefit Expense			4572000.0	-6128000.0	4782000.0	5256000.0
Preferred Stock Dividend Paid			0.0	0.0	-3413000.0	-13650000.0
Proceeds From Stock Option Exercised		-5512000.0	-4083000.0
Purchase Of Business			-23476000.0	-36266000.0	-95508000.0	-41345000.0
Purchase Of Investment			-23971000.0	-21112000.0	-7990000.0	-101044000.0
Purchase Of Investment Properties			-569682000.0	-365057000.0	-278241000.0	-388773000.0
Repayment Of Debt			-318269000.0	-112964000.0	-477827000.0	-1201889000.0
Repurchase Of Capital Stock			-4083000.0	-81866000.0	-36864000.0	-219606000.0
Sale Of Investment			23846000.0	21785000.0	16003000.0	106666000.0
Sale Of Investment Properties			206193000.0	143133000.0	11167000.0	108615000.0
Short Term Debt Issuance		610000000.0	0.0	95000000.0	557000000.0
Short Term Debt Payments		-830000000.0	-265000000.0	-95000000.0	-405000000.0
Stock Based Compensation			12515000.0	16521000.0	20075000.0	23504000.0

Holidays

Historical Data

- Last 30 Years Annual Avg 7.34%

- CAGR 4.88%

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