- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 8.21%

- CAGR 12.49%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1980				10.00% 0.11	0.00% 0.11	0.00% 0.11	0.00% 0.11	18.18% 0.13	7.69% 0.14	14.29% 0.16	-6.25% 0.15	0.00% 0.15		0.11
1981	-6.67% 0.14	7.14% 0.15	6.67% 0.16	6.25% 0.17	5.88% 0.18	0.00% 0.18	0.00% 0.18	5.56% 0.19	-21.05% 0.15	6.67% 0.16	-6.25% 0.15	6.67% 0.16	6.67%	0.12
1982	-6.25% 0.15	6.67% 0.16	6.25% 0.17	-5.88% 0.16	0.00% 0.16	0.00% 0.16	0.00% 0.16	0.00% 0.16	0.00% 0.16	0.00% 0.16	12.50% 0.18	5.56% 0.19	18.75%	0.13
1983	5.26% 0.2	20.00% 0.24	-8.33% 0.22	18.18% 0.26	15.38% 0.3	13.33% 0.34	11.76% 0.38	5.26% 0.4	7.50% 0.43	0.00% 0.43	2.33% 0.44	4.55% 0.46	142.11%	0.15
1984	6.52% 0.49	12.24% 0.55	1.82% 0.56	-7.14% 0.52	3.85% 0.54	7.41% 0.58	-6.90% 0.54	9.26% 0.59	0.00% 0.59	1.69% 0.6	-6.67% 0.56	8.93% 0.61	32.61%	0.17
1985	-1.64% 0.6	-1.67% 0.59	-3.39% 0.57	-14.04% 0.49	4.08% 0.51	-1.96% 0.5	0.00% 0.5	6.00% 0.53	0.00% 0.53	3.77% 0.55	-3.64% 0.53	0.00% 0.53	-13.11%	0.19
1986	-7.55% 0.49	0.00% 0.49	4.08% 0.51	1.96% 0.52	-1.92% 0.51	3.92% 0.53	-3.77% 0.51	27.45% 0.65	-3.08% 0.63	-1.59% 0.62	3.23% 0.64	-3.12% 0.62	16.98%	0.21
1987	24.19% 0.77	5.19% 0.81	0.00% 0.81	45.68% 1.18	9.32% 1.29	5.43% 1.36	11.03% 1.51	-2.65% 1.47	-5.44% 1.39	-25.90% 1.03	-20.39% 0.82	29.27% 1.06	70.97%	0.24
1988	35.85% 1.44	8.33% 1.56	8.33% 1.69	-2.37% 1.65	-5.45% 1.56	8.97% 1.7	3.53% 1.76	-6.25% 1.65	-2.42% 1.61	6.21% 1.71	-5.26% 1.62	-3.70% 1.56	47.17%	0.27
1989	-2.56% 1.52	-12.50% 1.33	3.76% 1.38	-2.17% 1.35	17.04% 1.58	-8.86% 1.44	5.56% 1.52	1.97% 1.55	-3.23% 1.5	-6.67% 1.4	-5.00% 1.33	8.27% 1.44	-7.69%	0.30
1990	-2.08% 1.41	2.84% 1.45	-8.28% 1.33	2.26% 1.36	-10.29% 1.22	6.56% 1.3	-5.38% 1.23	-21.14% 0.97	-11.34% 0.86	-11.63% 0.76	13.16% 0.86	-11.63% 0.76	-47.22%	0.34
1991	-14.47% 0.65	32.31% 0.86	6.98% 0.92	-6.52% 0.86	8.14% 0.93	-1.08% 0.92	0.00% 0.92	3.26% 0.95	8.42% 1.03	-9.71% 0.93	0.00% 0.93	1.08% 0.94	23.68%	0.38
1992	9.57% 1.03	13.59% 1.17	-0.85% 1.16	-9.48% 1.05	-3.81% 1.01	-4.95% 0.96	-8.33% 0.88	4.55% 0.92	5.43% 0.97	17.53% 1.14	2.63% 1.17	-5.98% 1.1	17.02%	0.43
1993	-0.91% 1.09	10.09% 1.2	15.83% 1.39	7.91% 1.5	8.00% 1.62	13.58% 1.84	7.61% 1.98	9.09% 2.16	6.94% 2.31	0.00% 2.31	-10.39% 2.07	5.80% 2.19	99.09%	0.48
1994	19.63% 2.62	-4.96% 2.49	2.41% 2.55	17.25% 2.99	-5.35% 2.83	18.73% 3.36	8.33% 3.64	-2.20% 3.56	-10.39% 3.19	12.23% 3.58	15.92% 4.15	-3.61% 4	82.65%	0.54
1995	-3.00% 3.88	5.67% 4.1	3.66% 4.25	3.53% 4.4	-18.64% 3.58	19.27% 4.27	7.73% 4.6	2.83% 4.73	20.30% 5.69	6.85% 6.08	10.03% 6.69	4.33% 6.98	74.50%	0.61
1996	0.57% 7.02	-0.57% 6.98	16.05% 8.1	18.27% 9.58	-2.40% 9.35	-0.64% 9.29	1.40% 9.42	16.77% 11	11.73% 12.29	8.87% 13.38	-7.17% 12.42	-8.37% 11.38	63.04%	0.69
1997	25.92% 14.33	-3.14% 13.88	-16.28% 11.62	12.56% 13.08	9.25% 14.29	9.80% 15.69	16.95% 18.35	6.05% 19.46	6.32% 20.69	-1.06% 20.47	-4.59% 19.53	2.41% 20	75.75%	0.78
1998	-3.45% 19.31	17.14% 22.62	6.10% 24	12.75% 27.06	-6.47% 25.31	10.39% 27.94	-4.15% 26.78	-10.38% 24	-10.04% 21.59	-7.09% 20.06	17.15% 23.5	-5.32% 22.25	11.25%	0.88
1999	-15.15% 18.88	-4.66% 18	-8.83% 16.41	-27.24% 11.94	18.84% 14.19	-9.02% 12.91	2.40% 13.22	-0.76% 13.12	-9.45% 11.88	13.89% 13.53	3.47% 14	2.00% 14.28	-35.82%	0.99
2000	35.22% 19.31	9.37% 21.12	12.26% 23.71	28.89% 30.56	-2.85% 29.69	-4.08% 28.48	20.72% 34.38	-7.48% 31.81	9.05% 34.69	-12.08% 30.5	-2.03% 29.88	-11.31% 26.5	85.57%	1.11
2001	0.94% 26.75	-10.06% 24.06	-7.11% 22.35	24.38% 27.8	1.44% 28.2	-11.74% 24.89	4.66% 26.05	-4.45% 24.89	-19.61% 20.01	3.10% 20.63	30.64% 26.95	-0.93% 26.7	0.75%	1.25
2002	-1.80% 26.22	-0.80% 26.01	13.49% 29.52	-11.04% 26.26	-6.02% 24.68	-5.59% 23.3	-14.38% 19.95	-13.18% 17.32	-8.37% 15.87	5.23% 16.7	17.66% 19.65	-18.02% 16.11	-39.66%	1.41
2003	-5.90% 15.16	-11.68% 13.39	-0.60% 13.31	22.31% 16.28	4.12% 16.95	11.74% 18.94	14.63% 21.71	2.44% 22.24	-12.32% 19.5	21.08% 23.61	-5.72% 22.26	4.85% 23.34	44.88%	1.59
2004	0.64% 23.49	-4.34% 22.47	5.12% 23.62	15.45% 27.27	2.60% 27.98	6.40% 29.77	-6.55% 27.82	-11.93% 24.5	5.18% 25.77	2.95% 26.53	1.88% 27.03	8.88% 29.43	26.09%	1.79
2005	3.09% 30.34	-3.86% 29.17	-7.58% 26.96	-7.94% 24.82	0.48% 24.94	0.12% 24.97	35.72% 33.89	-0.62% 33.68	5.67% 35.59	3.62% 36.88	3.74% 38.26	-0.97% 37.89	28.75%	2.01
2006	-3.59% 36.53	-1.67% 35.92	7.49% 38.61	9.48% 42.27	-2.91% 41.04	2.34% 42	-22.95% 32.36	-4.39% 30.94	9.79% 33.97	7.59% 36.55	5.58% 38.59	-3.81% 37.12	-2.03%	2.26
2007	9.64% 40.7	-4.00% 39.07	-5.27% 37.01	-10.02% 33.3	5.53% 35.14	3.87% 36.5	-6.88% 33.99	-6.03% 31.94	-6.51% 29.86	0.77% 30.09	-10.40% 26.96	0.30% 27.04	-27.16%	2.54
2008	2.74% 27.78	-2.99% 26.95	-4.49% 25.74	-7.93% 23.7	3.71% 24.58	-2.48% 23.97	5.51% 25.29	1.23% 25.6	-3.32% 24.75	-23.76% 18.87	10.70% 20.89	-0.34% 20.82	-23.00%	2.86
2009	-18.59% 16.95	-9.32% 15.37	16.01% 17.83	34.72% 24.02	-10.95% 21.39	10.43% 23.62	4.95% 24.79	6.05% 26.29	-4.83% 25.02	-7.27% 23.2	-3.75% 22.33	19.70% 26.73	28.39%	3.22
2010	0.71% 26.92	3.64% 27.9	9.07% 30.43	-10.02% 27.38	-7.63% 25.29	-6.88% 23.55	6.92% 25.18	-14.30% 21.58	20.48% 26	4.27% 27.11	2.25% 27.72	10.39% 30.6	14.48%	3.62
2011	2.48% 31.36	1.72% 31.9	-4.08% 30.6	-0.88% 30.33	-9.10% 27.57	-1.96% 27.03	1.29% 27.38	-12.64% 23.92	-11.29% 21.22	24.55% 26.43	0.23% 26.49	7.44% 28.46	-6.99%	4.07
2012	-2.71% 27.69	2.67% 28.43	6.58% 30.3	-1.65% 29.8	-4.63% 28.42	0.53% 28.57	-5.46% 27.01	-2.63% 26.3	1.25% 26.63	0.98% 26.89	5.09% 28.26	12.60% 31.82	11.81%	4.58
2013	10.75% 35.24	0.88% 35.55	5.57% 37.53	-12.55% 32.82	5.91% 34.76	-4.40% 33.23	12.07% 37.24	-5.29% 35.27	10.66% 39.03	-1.28% 38.53	0.26% 38.63	8.70% 41.99	31.96%	5.15
2014	-0.50% 41.78	-2.01% 40.94	2.47% 41.95	6.79% 44.8	1.76% 45.59	4.72% 47.74	1.91% 48.65	3.21% 50.21	-2.41% 49	11.80% 54.78	3.67% 56.79	2.80% 58.38	39.03%	5.79
2015	-0.55% 58.06	6.72% 61.96	-2.32% 60.52	-8.38% 55.45	1.66% 56.37	-1.54% 55.5	-0.85% 55.03	-7.27% 51.03	0.25% 51.16	2.93% 52.66	-2.81% 51.18	-7.89% 47.14	-19.25%	6.51
2016	-7.15% 43.77	-10.01% 39.39	18.25% 46.58	-17.75% 38.31	8.56% 41.59	-8.25% 38.16	-4.25% 36.54	4.90% 38.33	-1.23% 37.86	-1.16% 37.42	19.91% 44.87	8.71% 48.78	3.48%	7.32
2017	-3.53% 47.06	2.51% 48.24	1.22% 48.83	-5.69% 46.05	0.96% 46.49	3.10% 47.93	-5.59% 45.25	0.11% 45.3	11.13% 50.34	2.84% 51.77	10.18% 57.04	-2.63% 55.54	13.86%	8.23
2018	4.21% 57.88	-1.40% 57.07	1.44% 57.89	4.94% 60.75	4.82% 63.68	2.23% 65.1	16.37% 75.76	3.19% 78.18	-9.98% 70.38	-14.00% 60.53	2.15% 61.83	-7.49% 57.2	2.99%	9.26
2019	12.64% 64.43	5.84% 68.19	-4.44% 65.16	-4.71% 62.09	-13.58% 53.66	6.24% 57.01	5.96% 60.41	-11.49% 53.47	4.10% 55.66	2.89% 57.27	1.62% 58.2	8.51% 63.15	10.40%	10.42
2020	-7.89% 58.17	-13.34% 50.41	-25.11% 37.75	25.22% 47.27	7.34% 50.74	4.12% 52.83	-3.71% 50.87	4.58% 53.2	-0.49% 52.94	-4.25% 50.69	26.61% 64.18	-2.65% 62.48	-1.06%	11.72
2021	8.03% 67.5	15.24% 77.79	0.36% 78.07	12.22% 87.61	1.35% 88.79	0.20% 88.97	10.39% 98.21	5.28% 103.4	-2.97% 100.33	12.70% 113.07	-1.68% 111.17	0.31% 111.52	78.49%	13.18
2022	1.56% 113.26	6.21% 120.29	-5.08% 114.18	-13.90% 98.31	-8.30% 90.15	-16.93% 74.89	5.67% 79.14	-2.74% 76.97	-0.61% 76.5	-0.05% 76.46	3.03% 78.78	-6.28% 73.83	-33.80%	14.83
2023	13.72% 83.96	-3.98% 80.62	-0.06% 80.57	-9.40% 73	-10.93% 65.02	15.69% 75.22	-1.42% 74.15	-0.26% 73.96	-0.92% 73.28	2.03% 74.77	9.64% 81.98	7.25% 87.92	19.08%	16.68
2024	-9.53% 79.54	1.08% 80.4	-1.39% 79.28	-12.79% 69.14	-7.10% 64.23	-0.39% 63.98	0.33% 64.19	-2.37% 62.67	7.56% 67.41	1.04% 68.11	9.54% 74.61	-5.56% 70.46	-19.86%	18.76
2025	-8.05% 64.79	-8.80% 59.09	-7.68% 54.55	-18.79% 44.3	3.36% 45.79	-10.35% 41.05	-10.09% 36.91	1.11% 37.32	-8.95% 33.98	-22.93% 26.19	3.25% 27.04	0.44% 27.16	-61.45%	21.10
2026	27.43% 34.61	-29.44% 24.42	-0.70% 24.25										-10.71%	23.74

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	0.59	25 Feb 2026
Cash Dividend	0.59	25 Nov 2025
Cash Dividend	0.59	25 Aug 2025
Cash Dividend	0.59	23 May 2025
Cash Dividend	0.59	25 Feb 2025
Cash Dividend	0.53	25 Nov 2024
Cash Dividend	0.53	23 Aug 2024
Cash Dividend	0.53	23 May 2024
Cash Dividend	0.53	22 Feb 2024
Cash Dividend	0.48	22 Nov 2023
Cash Dividend	0.48	24 Aug 2023
Cash Dividend	0.48	24 May 2023
Cash Dividend	0.48	23 Feb 2023
Cash Dividend	0.43	23 Nov 2022
Cash Dividend	0.43	24 Aug 2022
Cash Dividend	0.43	24 May 2022
Cash Dividend	0.43	24 Feb 2022
Cash Dividend	0.38	23 Nov 2021
Cash Dividend	0.38	24 Aug 2021
Cash Dividend	0.38	24 May 2021
Cash Dividend	0.38	24 Feb 2021
Cash Dividend	0.34	24 Nov 2020
Cash Dividend	0.34	24 Aug 2020
Cash Dividend	0.34	22 May 2020
Cash Dividend	0.34	24 Feb 2020
Cash Dividend	0.31	22 Nov 2019
Cash Dividend	0.31	22 Aug 2019
Cash Dividend	0.31	23 May 2019
Cash Dividend	0.31	22 Feb 2019
Cash Dividend	0.28	21 Nov 2018
Cash Dividend	0.28	23 Aug 2018
Cash Dividend	0.28	24 May 2018
Cash Dividend	0.28	22 Feb 2018
Cash Dividend	0.24	22 Nov 2017
Cash Dividend	0.24	23 Aug 2017
Cash Dividend	0.24	23 May 2017
Cash Dividend	0.24	22 Feb 2017
Cash Dividend	0.22	22 Nov 2016
Cash Dividend	0.22	23 Aug 2016
Cash Dividend	0.22	23 May 2016
Cash Dividend	0.22	23 Feb 2016
Cash Dividend	0.20	23 Nov 2015
Cash Dividend	0.20	21 Aug 2015
Cash Dividend	0.20	20 May 2015
Cash Dividend	0.20	23 Feb 2015
Cash Dividend	0.18	21 Nov 2014
Cash Dividend	0.18	21 Aug 2014
Cash Dividend	0.18	21 May 2014
Cash Dividend	0.18	21 Feb 2014
Cash Dividend	0.16	21 Nov 2013
Cash Dividend	0.16	22 Aug 2013
Cash Dividend	0.16	22 May 2013
Cash Dividend	0.16	21 Feb 2013
Cash Dividend	0.15	21 Nov 2012
Cash Dividend	0.15	22 Aug 2012
Cash Dividend	0.15	23 May 2012
Cash Dividend	0.15	22 Feb 2012
Cash Dividend	0.14	21 Nov 2011
Cash Dividend	0.14	23 Aug 2011
Cash Dividend	0.14	23 May 2011
Cash Dividend	0.14	23 Feb 2011
Cash Dividend	0.13	22 Nov 2010
Cash Dividend	0.13	23 Aug 2010
Cash Dividend	0.13	21 May 2010
Cash Dividend	0.13	23 Feb 2010
Cash Dividend	0.12	23 Nov 2009
Cash Dividend	0.12	21 Aug 2009
Cash Dividend	0.12	21 May 2009
Cash Dividend	0.12	23 Feb 2009
Cash Dividend	0.11	21 Nov 2008
Cash Dividend	0.11	21 Aug 2008
Cash Dividend	0.11	21 May 2008
Cash Dividend	0.11	21 Feb 2008
Cash Dividend	0.10	21 Nov 2007
Cash Dividend	0.10	22 Aug 2007
Cash Dividend	0.10	23 May 2007
Cash Dividend	0.10	22 Feb 2007
Cash Dividend	0.08	20 Nov 2006
Cash Dividend	0.08	23 Aug 2006
Cash Dividend	0.08	23 May 2006
Cash Dividend	0.08	23 Feb 2006
Cash Dividend	0.07	22 Nov 2005
Cash Dividend	0.07	23 Aug 2005
Cash Dividend	0.07	23 May 2005
Cash Dividend	0.07	23 Feb 2005
Cash Dividend	0.06	22 Nov 2004
Cash Dividend	0.06	23 Aug 2004
Cash Dividend	0.06	21 May 2004
Cash Dividend	0.00	27 Apr 1987

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	2:1	13 Jun 2000
Split	3:2	29 Sep 1997
Split	2:1	10 Jun 1996
Split	2:1	29 Aug 1994
Split	3:2	18 Mar 1988
Split	2:1	06 Jul 1987
Split	2:1	22 May 1984

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
03 Mar 2026	24.25	23.28	24.49	22.91	0.53	2.23%
02 Mar 2026	23.72	23.75	24.06	23.25	-0.70	-2.87%
27 Feb 2026	24.42	24.29	24.43	23.41	-0.33	-1.33%
26 Feb 2026	24.75	23.70	25.43	23.51	1.17	4.96%
25 Feb 2026	23.58	23.00	23.87	22.32	-0.02	-0.08%
24 Feb 2026	23.60	23.94	24.94	23.57	-0.23	-0.97%
23 Feb 2026	23.83	25.38	25.72	23.82	-1.94	-7.53%
20 Feb 2026	25.77	26.73	27.51	25.77	-0.97	-3.63%
19 Feb 2026	26.74	25.74	26.81	25.58	0.84	3.24%
18 Feb 2026	25.90	24.94	25.97	24.94	1.09	4.39%
17 Feb 2026	24.81	24.72	24.94	24.35	0.04	0.16%
13 Feb 2026	24.77	25.86	26.06	24.47	-0.62	-2.44%
12 Feb 2026	25.39	27.10	27.26	24.46	-1.75	-6.45%
11 Feb 2026	27.14	29.27	29.65	27.02	-2.26	-7.69%
10 Feb 2026	29.40	29.24	30.08	28.83	0.28	0.96%
09 Feb 2026	29.12	31.43	31.67	29.00	-2.28	-7.26%
06 Feb 2026	31.40	31.64	32.12	31.37	-0.08	-0.25%
05 Feb 2026	31.48	33.04	33.20	31.46	-1.35	-4.11%
04 Feb 2026	32.83	31.40	32.97	31.10	1.53	4.89%
03 Feb 2026	31.30	33.66	33.80	30.74	-2.73	-8.02%
02 Feb 2026	34.03	34.05	34.30	31.69	-0.58	-1.68%
30 Jan 2026	34.61	32.96	35.58	31.41	7.52	27.76%
29 Jan 2026	27.09	27.15	27.58	26.63	0.14	0.52%
28 Jan 2026	26.95	27.90	28.16	26.88	-0.80	-2.88%
27 Jan 2026	27.75	28.12	28.34	27.45	-0.58	-2.05%
26 Jan 2026	28.33	28.64	28.86	27.86	-0.24	-0.84%
23 Jan 2026	28.57	28.66	29.31	28.35	-0.09	-0.31%
22 Jan 2026	28.66	28.51	29.11	28.26	0.55	1.96%
21 Jan 2026	28.11	27.49	28.59	27.35	0.89	3.27%
20 Jan 2026	27.22	27.99	28.18	26.76	-1.12	-3.95%
16 Jan 2026	28.34	28.82	29.00	27.88	-0.69	-2.38%
15 Jan 2026	29.03	28.73	29.13	28.34	0.53	1.86%
14 Jan 2026	28.50	27.86	28.84	27.86	0.64	2.30%
13 Jan 2026	27.86	28.99	29.16	27.59	-1.20	-4.13%
12 Jan 2026	29.06	29.01	29.30	28.66	0.04	0.14%
09 Jan 2026	29.02	28.51	29.09	27.62	0.56	1.97%
08 Jan 2026	28.46	27.30	28.52	27.30	0.61	2.19%
07 Jan 2026	27.85	27.95	28.02	27.31	-0.05	-0.18%
06 Jan 2026	27.90	26.57	28.03	26.53	1.17	4.38%
05 Jan 2026	26.73	27.29	28.26	26.62	-0.61	-2.23%
02 Jan 2026	27.34	27.19	27.40	26.45	0.18	0.66%
31 Dec 2025	27.16	27.28	27.49	27.10	-0.34	-1.24%
30 Dec 2025	27.50	27.55	27.90	27.42	-0.11	-0.40%
29 Dec 2025	27.61	27.72	27.82	27.37	-0.11	-0.40%
26 Dec 2025	27.72	27.61	27.81	27.25	0.18	0.65%
24 Dec 2025	27.54	27.30	27.62	27.01	0.27	0.99%
23 Dec 2025	27.27	27.74	27.84	27.03	-0.55	-1.98%
22 Dec 2025	27.82	27.78	28.46	27.65	-0.11	-0.39%
19 Dec 2025	27.93	28.29	28.45	27.73	-0.42	-1.48%
18 Dec 2025	28.35	28.37	28.89	28.26	0.12	0.43%
17 Dec 2025	28.23	27.65	28.43	27.65	0.46	1.66%
16 Dec 2025	27.77	27.70	28.14	27.43	0.16	0.58%
15 Dec 2025	27.61	28.20	28.43	27.19	-0.05	-0.18%
12 Dec 2025	27.66	28.00	28.31	27.50	-0.07	-0.25%
11 Dec 2025	27.73	27.48	28.00	27.17	0.40	1.46%
10 Dec 2025	27.33	26.75	27.37	26.60	0.67	2.51%
09 Dec 2025	26.66	26.42	27.05	26.32	-0.06	-0.22%
08 Dec 2025	26.72	26.78	27.17	26.46	-0.08	-0.30%
05 Dec 2025	26.80	26.11	27.18	26.00	-0.01	-0.04%
04 Dec 2025	26.81	27.63	27.63	26.77	-0.61	-2.22%
03 Dec 2025	27.42	27.46	28.01	27.32	0.02	0.07%
02 Dec 2025	27.40	27.41	27.86	27.07	-0.05	-0.18%
01 Dec 2025	27.45	26.88	27.76	26.76	0.41	1.52%
28 Nov 2025	27.04	27.27	27.55	27.03	-0.23	-0.84%
26 Nov 2025	27.27	27.33	27.75	27.12	-0.06	-0.22%
25 Nov 2025	27.33	26.89	27.85	26.77	0.00	0.00%
24 Nov 2025	27.33	27.31	27.47	26.92	0.06	0.22%
21 Nov 2025	27.27	25.90	27.67	25.88	1.52	5.90%
20 Nov 2025	25.75	26.02	26.62	25.36	-0.27	-1.04%
19 Nov 2025	26.02	26.34	26.63	25.76	-0.24	-0.91%
18 Nov 2025	26.26	26.07	26.60	25.86	0.11	0.42%
17 Nov 2025	26.15	26.65	26.79	25.96	-0.52	-1.95%
14 Nov 2025	26.67	27.31	27.56	26.55	-0.81	-2.95%
13 Nov 2025	27.48	27.50	28.25	27.33	-0.18	-0.65%
12 Nov 2025	27.66	27.73	28.22	27.14	-0.02	-0.07%
11 Nov 2025	27.68	26.02	28.05	25.95	1.82	7.04%
10 Nov 2025	25.86	26.68	26.88	25.38	-0.52	-1.97%
07 Nov 2025	26.38	26.11	26.74	25.83	0.37	1.42%
06 Nov 2025	26.01	25.51	26.38	25.41	0.29	1.13%
05 Nov 2025	25.72	25.60	26.13	25.29	0.24	0.94%
04 Nov 2025	25.48	25.40	26.29	25.25	-0.07	-0.27%
03 Nov 2025	25.55	26.13	26.22	25.22	-0.64	-2.44%
31 Oct 2025	26.19	26.60	26.66	26.05	-0.37	-1.39%
30 Oct 2025	26.56	27.29	27.43	26.50	-0.89	-3.24%
29 Oct 2025	27.45	28.98	29.08	27.39	-1.59	-5.48%
28 Oct 2025	29.04	29.29	29.37	28.40	-0.27	-0.92%
27 Oct 2025	29.31	29.34	29.34	28.74	0.24	0.83%
24 Oct 2025	29.07	29.65	29.78	28.66	-0.20	-0.68%
23 Oct 2025	29.27	28.72	29.45	26.99	-0.37	-1.25%
22 Oct 2025	29.64	30.89	31.01	29.48	-1.34	-4.33%
21 Oct 2025	30.98	30.81	31.51	30.61	0.17	0.55%
20 Oct 2025	30.81	31.75	31.86	30.74	-0.54	-1.72%
17 Oct 2025	31.35	32.03	32.30	30.85	-0.69	-2.15%
16 Oct 2025	32.04	32.42	32.72	31.84	-0.46	-1.42%
15 Oct 2025	32.50	32.79	32.90	31.98	-0.11	-0.34%
14 Oct 2025	32.61	31.51	32.75	31.25	0.54	1.68%
13 Oct 2025	32.07	31.66	32.28	31.46	0.71	2.26%
10 Oct 2025	31.36	33.44	33.50	31.32	-1.90	-5.71%
09 Oct 2025	33.26	33.54	33.64	33.00	-0.41	-1.22%
08 Oct 2025	33.67	33.12	33.71	32.99	0.51	1.54%
07 Oct 2025	33.16	34.52	34.61	33.12	-1.23	-3.58%
06 Oct 2025	34.39	34.61	34.90	34.13	-0.04	-0.12%
03 Oct 2025	34.43	34.24	35.17	34.24	0.19	0.55%
02 Oct 2025	34.24	33.95	34.57	33.81	0.26	0.77%
01 Oct 2025	33.98	33.98	34.58	33.54	0.00	0.00%
30 Sep 2025	33.98	34.11	34.39	33.20	-0.30	-0.88%
29 Sep 2025	34.28	34.35	34.42	33.58	0.26	0.76%
26 Sep 2025	34.02	33.49	34.24	33.44	0.53	1.58%
25 Sep 2025	33.49	34.53	34.53	33.36	-1.14	-3.29%
24 Sep 2025	34.63	33.84	34.76	33.76	0.84	2.49%
23 Sep 2025	33.79	34.97	35.24	33.62	-1.11	-3.18%
22 Sep 2025	34.90	34.29	34.96	34.16	0.43	1.25%
19 Sep 2025	34.47	35.12	35.17	34.27	-0.64	-1.82%
18 Sep 2025	35.11	35.06	35.53	34.75	0.38	1.09%
17 Sep 2025	34.73	35.49	36.52	34.60	-0.77	-2.17%
16 Sep 2025	35.50	34.95	35.66	34.50	0.52	1.49%
15 Sep 2025	34.98	35.80	36.00	34.85	-0.46	-1.30%
12 Sep 2025	35.44	36.43	36.70	35.43	-0.95	-2.61%
11 Sep 2025	36.39	35.16	36.41	34.85	1.38	3.94%
10 Sep 2025	35.01	35.62	35.81	34.71	-0.84	-2.34%
09 Sep 2025	35.85	36.09	36.39	35.77	-0.08	-0.22%
08 Sep 2025	35.93	36.76	36.94	35.45	-1.10	-2.97%
05 Sep 2025	37.03	37.34	38.15	36.80	-0.32	-0.86%
04 Sep 2025	37.35	37.10	37.40	36.81	0.20	0.54%
03 Sep 2025	37.15	36.92	37.59	36.75	-0.07	-0.19%
02 Sep 2025	37.22	36.89	37.53	36.62	-0.10	-0.27%
29 Aug 2025	37.32	36.50	37.38	36.50	0.79	2.16%
28 Aug 2025	36.53	37.03	37.22	36.07	-0.31	-0.84%
27 Aug 2025	36.84	36.40	36.98	36.28	0.34	0.93%
26 Aug 2025	36.50	37.66	38.05	36.21	-1.30	-3.44%
25 Aug 2025	37.80	37.44	38.08	37.13	-0.14	-0.37%
22 Aug 2025	37.94	36.29	38.28	36.20	1.98	5.51%
21 Aug 2025	35.96	36.37	36.52	35.76	-0.71	-1.94%
20 Aug 2025	36.67	36.63	37.28	36.55	0.07	0.19%
19 Aug 2025	36.60	36.20	37.10	36.07	0.79	2.21%
18 Aug 2025	35.81	36.28	36.33	35.72	-0.52	-1.43%
15 Aug 2025	36.33	36.41	36.80	35.95	0.08	0.22%
14 Aug 2025	36.25	36.20	36.57	35.49	-0.41	-1.12%
13 Aug 2025	36.66	35.02	36.66	34.67	1.84	5.28%
12 Aug 2025	34.82	33.78	34.84	33.54	1.14	3.38%
11 Aug 2025	33.68	34.11	34.66	33.18	-0.52	-1.52%
08 Aug 2025	34.20	34.42	34.70	34.06	-0.20	-0.58%
07 Aug 2025	34.40	35.01	35.31	34.26	-0.26	-0.75%
06 Aug 2025	34.66	35.35	35.35	34.51	-0.56	-1.59%
05 Aug 2025	35.22	35.54	35.68	34.96	-0.03	-0.09%
04 Aug 2025	35.25	35.39	35.74	35.13	-0.09	-0.25%
01 Aug 2025	35.34	36.41	36.54	35.22	-1.57	-4.25%
31 Jul 2025	36.91	37.07	37.60	36.84	-0.54	-1.44%
30 Jul 2025	37.45	38.52	38.86	36.96	-0.94	-2.45%
29 Jul 2025	38.39	39.32	39.45	38.34	-1.10	-2.79%
28 Jul 2025	39.49	39.91	40.38	39.49	-0.32	-0.80%
25 Jul 2025	39.81	40.39	40.39	38.90	-0.03	-0.08%
24 Jul 2025	39.84	42.65	42.65	39.18	-2.56	-6.04%
23 Jul 2025	42.40	42.95	43.26	42.39	-0.27	-0.63%
22 Jul 2025	42.67	41.96	42.90	41.81	0.87	2.08%
21 Jul 2025	41.80	42.09	42.40	41.75	-0.06	-0.14%
18 Jul 2025	41.86	42.38	42.78	41.65	-0.29	-0.69%
17 Jul 2025	42.15	41.64	43.28	41.34	0.97	2.36%
16 Jul 2025	41.18	40.18	41.21	39.85	1.16	2.90%
15 Jul 2025	40.02	41.47	41.47	40.00	-1.14	-2.77%
14 Jul 2025	41.16	41.79	41.87	40.87	-0.90	-2.14%
11 Jul 2025	42.06	42.43	42.88	41.86	-0.86	-2.00%
10 Jul 2025	42.92	42.92	43.69	42.66	0.02	0.05%
09 Jul 2025	42.90	42.76	42.98	42.12	0.37	0.87%
08 Jul 2025	42.53	41.16	43.04	40.85	1.37	3.33%
07 Jul 2025	41.16	42.50	42.76	40.83	-1.69	-3.94%
03 Jul 2025	42.85	43.27	43.35	42.58	-0.18	-0.42%
02 Jul 2025	43.03	43.12	43.30	42.35	0.18	0.42%
01 Jul 2025	42.85	40.82	43.82	40.78	1.80	4.38%
30 Jun 2025	41.05	41.27	41.45	40.87	-0.27	-0.65%
27 Jun 2025	41.32	41.74	41.85	40.90	-0.09	-0.22%
26 Jun 2025	41.41	41.18	41.73	40.56	0.53	1.30%
25 Jun 2025	40.88	41.31	41.31	40.42	-0.44	-1.06%
24 Jun 2025	41.32	40.87	41.34	40.31	0.96	2.38%
23 Jun 2025	40.36	40.30	40.57	39.61	0.05	0.12%
20 Jun 2025	40.31	41.36	41.59	39.98	-1.03	-2.49%
18 Jun 2025	41.34	42.30	42.64	41.23	-0.88	-2.08%
17 Jun 2025	42.22	42.83	43.25	42.10	-1.01	-2.34%
16 Jun 2025	43.23	43.24	43.38	42.35	0.58	1.36%
13 Jun 2025	42.65	43.10	43.62	42.51	-1.14	-2.60%
12 Jun 2025	43.79	43.55	44.08	43.14	-0.21	-0.48%
11 Jun 2025	44.00	45.14	45.17	43.54	-0.76	-1.70%
10 Jun 2025	44.76	44.98	45.67	44.40	0.26	0.58%
09 Jun 2025	44.50	44.84	44.95	44.19	0.12	0.27%
06 Jun 2025	44.38	44.15	44.39	43.49	0.81	1.86%
05 Jun 2025	43.57	44.55	44.78	43.47	-1.04	-2.33%
04 Jun 2025	44.61	44.75	45.11	44.52	-0.24	-0.54%
03 Jun 2025	44.85	44.76	45.17	43.89	0.04	0.09%
02 Jun 2025	44.81	45.66	45.77	44.43	-0.98	-2.14%
30 May 2025	45.79	46.14	46.21	45.03	-0.63	-1.36%
29 May 2025	46.42	46.24	46.69	45.79	0.50	1.09%
28 May 2025	45.92	46.68	46.68	45.72	-0.60	-1.29%
27 May 2025	46.52	46.21	46.63	45.36	1.21	2.67%
23 May 2025	45.31	44.57	45.40	44.43	-0.80	-1.73%
22 May 2025	46.11	45.47	46.14	45.08	0.53	1.16%
21 May 2025	45.58	46.60	46.93	45.54	-1.74	-3.68%
20 May 2025	47.32	47.86	48.10	47.31	-0.84	-1.74%
19 May 2025	48.16	47.19	48.20	47.02	0.17	0.35%
16 May 2025	47.99	47.37	48.19	46.83	0.80	1.70%
15 May 2025	47.19	46.94	47.48	46.94	-0.14	-0.30%
14 May 2025	47.33	47.42	47.53	46.66	-0.36	-0.75%
13 May 2025	47.69	48.28	48.28	47.54	-0.50	-1.04%
12 May 2025	48.19	46.91	48.54	46.86	3.37	7.52%
09 May 2025	44.82	45.35	45.60	44.50	-0.51	-1.13%
08 May 2025	45.33	43.85	45.56	43.56	1.94	4.47%
07 May 2025	43.39	43.65	44.20	42.64	0.02	0.05%
06 May 2025	43.37	43.71	44.22	43.31	-0.64	-1.45%
05 May 2025	44.01	44.71	45.20	43.99	-1.40	-3.08%
02 May 2025	45.41	44.54	45.67	44.54	0.95	2.14%
01 May 2025	44.46	44.47	45.05	44.01	0.16	0.36%
30 Apr 2025	44.30	43.84	44.34	43.06	0.04	0.09%
29 Apr 2025	44.26	44.30	44.90	44.02	-0.17	-0.38%
28 Apr 2025	44.43	44.29	45.23	43.70	0.42	0.95%
25 Apr 2025	44.01	44.83	45.10	43.25	-1.00	-2.22%
24 Apr 2025	45.01	42.52	45.09	40.00	-1.44	-3.10%
23 Apr 2025	46.45	47.98	48.47	46.37	0.22	0.48%
22 Apr 2025	46.23	45.56	46.28	45.21	1.10	2.44%
21 Apr 2025	45.13	44.99	45.22	44.31	-0.29	-0.64%
17 Apr 2025	45.42	46.53	47.32	45.16	-2.55	-5.32%
16 Apr 2025	47.97	48.26	48.63	47.53	-0.37	-0.77%
15 Apr 2025	48.34	49.42	49.73	47.99	-1.59	-3.18%
14 Apr 2025	49.93	50.38	50.38	49.18	0.52	1.05%
11 Apr 2025	49.41	48.71	49.50	47.34	0.91	1.88%
10 Apr 2025	48.50	50.22	50.55	47.19	-2.99	-5.81%
09 Apr 2025	51.49	46.00	51.55	45.61	5.16	11.14%
08 Apr 2025	46.33	48.78	48.81	45.94	-0.98	-2.07%
07 Apr 2025	47.31	46.71	49.37	44.97	-1.10	-2.27%
04 Apr 2025	48.41	50.00	50.03	47.37	-2.55	-5.00%
03 Apr 2025	50.96	52.86	53.32	50.76	-3.75	-6.85%
02 Apr 2025	54.71	53.75	55.24	53.70	0.71	1.31%
01 Apr 2025	54.00	54.48	54.81	53.74	-0.55	-1.01%
31 Mar 2025	54.55	53.53	54.79	53.27	0.67	1.24%
28 Mar 2025	53.88	54.64	54.85	53.68	-1.16	-2.11%
27 Mar 2025	55.04	53.97	55.14	53.65	1.11	2.06%
26 Mar 2025	53.93	53.59	54.36	53.21	0.50	0.94%
25 Mar 2025	53.43	54.78	54.96	53.13	-1.45	-2.64%
24 Mar 2025	54.88	53.93	55.19	53.93	1.74	3.27%
21 Mar 2025	53.14	53.64	53.71	52.52	-0.70	-1.30%
20 Mar 2025	53.84	54.10	54.50	53.78	-0.66	-1.21%
19 Mar 2025	54.50	54.18	55.08	53.88	0.44	0.81%
18 Mar 2025	54.06	53.18	54.21	52.92	0.55	1.03%
17 Mar 2025	53.51	52.83	53.71	52.80	0.43	0.81%
14 Mar 2025	53.08	52.25	53.20	52.19	1.12	2.16%
13 Mar 2025	51.96	52.82	53.27	51.55	-1.10	-2.07%
12 Mar 2025	53.06	54.14	54.42	52.55	-1.09	-2.01%
11 Mar 2025	54.15	54.46	54.94	53.72	-0.32	-0.59%
10 Mar 2025	54.47	54.90	56.28	53.94	-0.28	-0.51%
07 Mar 2025	54.75	54.74	55.24	53.53	-0.45	-0.82%
06 Mar 2025	55.20	54.91	55.56	54.24	-0.25	-0.45%
05 Mar 2025	55.45	54.98	55.76	54.52	0.47	0.85%

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

	2020-09-30	2021-12-31	2022-12-31	2023-12-31	2024-12-31	2025-06-30	2025-12-31
Amortization Cash Flow			30592000.0	47603000.0	37262000.0	35167000.0	31595000.0
Amortization Of Intangibles			30592000.0	47603000.0	37262000.0	35167000.0	31595000.0
Beginning Cash Position			619001000.0	658626000.0	731740000.0	547370000.0	537583000.0
Capital Expenditure			-61120000.0	-45874000.0	-56318000.0	-59717000.0	-53155000.0
Capital Expenditure Reported			-61120000.0	-45874000.0	-56318000.0	-59717000.0	-53155000.0
Cash Dividends Paid			-189286000.0	-205910000.0	-220409000.0	-228820000.0	-238220000.0
Cash Flow From Continuing Financing Activities			-509183000.0	-460535000.0	-496441000.0	-429660000.0	-330313000.0
Cash Flow From Continuing Investing Activities			-116623000.0	-112250000.0	-87119000.0	-98399000.0	-85704000.0
Cash Flow From Continuing Operating Activities			683750000.0	636881000.0	410469000.0	344464000.0	319965000.0
Change In Account Payable			3735000.0	-14698000.0	16047000.0	-16616000.0	-15220000.0
Change In Accrued Expense			-58067000.0	-61725000.0	-32963000.0	1319000.0	-1829000.0
Change In Income Tax Payable			2596000.0	10721000.0	-20960000.0	-18705000.0	-1394000.0
Change In Other Current Assets	-9661000.0
Change In Other Working Capital			-70460000.0	90744000.0	90546000.0	53209000.0	99974000.0
Change In Payable			6331000.0	-3977000.0	-4913000.0	-35321000.0	-16614000.0
Change In Payables And Accrued Expense			-51736000.0	-65702000.0	-37876000.0	-34002000.0	-18443000.0
Change In Receivables			-65626000.0	156269000.0	66954000.0	78913000.0	45797000.0
Change In Tax Payable			2596000.0	10721000.0	-20960000.0	-18705000.0	-1394000.0
Change In Working Capital			-187822000.0	181311000.0	119624000.0	98120000.0	127328000.0
Changes In Account Receivables			-65626000.0	156269000.0	66954000.0	78913000.0	45797000.0
Changes In Cash			57944000.0	64096000.0	-173091000.0	-183595000.0	-96052000.0
Common Stock Dividend Paid			-189286000.0	-205910000.0	-220409000.0	-228820000.0	-238220000.0
Common Stock Issuance							1702000.0
Common Stock Payments			-319897000.0	-254625000.0	-276032000.0	-200840000.0	-92093000.0
Deferred Income Tax			10810000.0	-16568000.0	-17936000.0	-12115000.0	22847000.0
Deferred Tax			10810000.0	-16568000.0	-17936000.0	-12115000.0	22847000.0
Depreciation			47398000.0	51364000.0	52053000.0	52141000.0	50031000.0
Depreciation Amortization Depletion			77990000.0	98967000.0	89315000.0	87308000.0	81626000.0
Depreciation And Amortization			77990000.0	98967000.0	89315000.0	87308000.0	81626000.0
Effect Of Exchange Rate Changes			-18319000.0	9018000.0	-21066000.0	16772000.0	22904000.0
End Cash Position			658626000.0	731740000.0	537583000.0	363775000.0	464435000.0
Financing Cash Flow			-509183000.0	-460535000.0	-496441000.0	-429660000.0	-330313000.0
Free Cash Flow			622630000.0	591007000.0	354151000.0	284747000.0	266810000.0
Gain Loss On Investment Securities			98776000.0	-72971000.0	-71656000.0	-49733000.0	-78871000.0
Income Tax Paid Supplemental Data			217927000.0	168488000.0	143615000.0		41633000.0
Interest Paid Supplemental Data			368000.0	315000.0	272000.0		225000.0
Investing Cash Flow			-116623000.0	-112250000.0	-87119000.0	-98399000.0	-85704000.0
Issuance Of Capital Stock							1702000.0
Long Term Debt Payments		-239000.0	0.0	0.0
Net Business Purchase And Sale			-18984000.0	-1035000.0	-264000.0	-10114000.0	-10722000.0
Net Common Stock Issuance			-319897000.0	-254625000.0	-276032000.0	-200840000.0	-92093000.0
Net Income From Continuing Operations			657919000.0	411146000.0	251598000.0	178059000.0	132990000.0
Net Investment Purchase And Sale			-36519000.0	-65341000.0	-30537000.0	-28568000.0	-21827000.0
Net Issuance Payments Of Debt		-239000.0	0.0	0.0
Net Long Term Debt Issuance		-239000.0	0.0	0.0
Operating Cash Flow			683750000.0	636881000.0	410469000.0	344464000.0	319965000.0
Operating Gains Losses			98776000.0	-72971000.0	-71656000.0	-49733000.0	-78871000.0
Other Non Cash Items			-40357000.0	-34895000.0	-29210000.0	-26870000.0	-28522000.0
Provisionand Write Offof Assets			8771000.0	8752000.0	5286000.0	7420000.0	3151000.0
Purchase Of Business			-18984000.0	-1035000.0	-264000.0	-10114000.0	-10722000.0
Purchase Of Investment			-67388000.0	-102969000.0	-69237000.0	-77654000.0	-80078000.0
Repayment Of Debt		-239000.0	0.0	0.0
Repurchase Of Capital Stock			-319897000.0	-254625000.0	-276032000.0	-200840000.0	-92093000.0
Sale Of Intangibles							28522000.0
Sale Of Investment			30869000.0	37628000.0	38700000.0	49086000.0	58251000.0
Sale Of PPE							53155000.0
Stock Based Compensation			57663000.0	61139000.0	63448000.0	62275000.0	59416000.0

Holidays

Historical Data

- Last 30 Years Annual Avg 8.21%

- CAGR 12.49%

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