- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 11.94%

- CAGR 14.79%

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%	0.13
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%	0.15
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%	0.17
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%	0.20
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%	0.23
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%	0.26
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%	0.30
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%	0.34
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%	0.39
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%	0.45
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%	0.52
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%	0.60
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%	0.69
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%	0.79
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%	0.91
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%	1.04
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%	1.19
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%	1.37
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%	1.57
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%	1.80
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%	2.07
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%	2.38
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%	2.73
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%	3.13
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%	3.59
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%	4.12
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%	4.73
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%	5.43
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%	6.23
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%	7.15
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%	8.21
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%	9.42
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%	10.81
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%	12.41
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%	14.25
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%	16.36
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%	18.78
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%	21.56
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%	24.75
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%	28.41
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%	32.61
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%	37.43
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%	42.97
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%	49.33
2025	-8.05% 64.79	-8.80% 59.09	-7.68% 54.55	-1.01% 54									-23.36%	56.63

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 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%
02 Apr 2025	54.00	54.48	54.80	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%
04 Mar 2025	54.98	55.91	56.41	54.91	-1.40	-2.48%
03 Mar 2025	56.38	59.09	59.61	56.02	-2.71	-4.59%
28 Feb 2025	59.09	58.42	59.35	58.10	0.64	1.09%
27 Feb 2025	58.45	59.23	59.84	58.41	-1.06	-1.78%
26 Feb 2025	59.51	59.63	61.16	58.78	-0.12	-0.20%
25 Feb 2025	59.63	59.72	60.37	59.61	-0.86	-1.42%
24 Feb 2025	60.49	59.90	60.82	59.06	0.49	0.82%
21 Feb 2025	60.00	60.25	60.57	59.60	-0.03	-0.05%
20 Feb 2025	60.03	60.33	60.42	59.76	-0.37	-0.61%
19 Feb 2025	60.40	59.22	60.77	59.11	0.63	1.05%
18 Feb 2025	59.77	60.43	60.71	59.17	-0.38	-0.63%
14 Feb 2025	60.15	58.73	60.51	58.45	1.79	3.07%
13 Feb 2025	58.36	58.35	58.92	57.96	0.47	0.81%
12 Feb 2025	57.89	58.57	59.24	57.88	-1.39	-2.34%
11 Feb 2025	59.28	58.87	59.83	58.57	-0.11	-0.19%
10 Feb 2025	59.39	60.74	60.93	59.21	0.07	0.12%
07 Feb 2025	59.32	60.94	60.97	59.27	-1.38	-2.27%
06 Feb 2025	60.70	62.04	62.44	60.49	-1.34	-2.16%
05 Feb 2025	62.04	63.27	63.61	61.71	-1.01	-1.60%
04 Feb 2025	63.05	63.13	63.73	62.85	-0.30	-0.47%
03 Feb 2025	63.35	63.67	64.71	62.47	-1.44	-2.22%
31 Jan 2025	64.79	65.26	66.25	64.59	0.20	0.31%
30 Jan 2025	64.59	64.86	66.74	63.08	-4.56	-6.59%
29 Jan 2025	69.15	70.13	70.35	68.37	-1.18	-1.68%
28 Jan 2025	70.33	70.52	71.25	70.14	0.15	0.21%
27 Jan 2025	70.18	70.18	70.37	69.07	0.30	0.43%
24 Jan 2025	69.88	70.48	70.83	69.82	-0.62	-0.88%
23 Jan 2025	70.50	70.81	70.93	69.91	-0.62	-0.87%
22 Jan 2025	71.12	71.14	71.44	70.37	-0.18	-0.25%
21 Jan 2025	71.30	71.80	71.96	70.98	0.38	0.54%
17 Jan 2025	70.92	72.00	72.10	70.38	0.11	0.16%
16 Jan 2025	70.81	70.04	71.13	69.86	0.57	0.81%
15 Jan 2025	70.24	70.00	70.72	69.65	1.58	2.30%
14 Jan 2025	68.66	67.18	68.69	67.06	1.66	2.48%
13 Jan 2025	67.00	65.49	67.00	64.97	1.51	2.31%
10 Jan 2025	65.49	66.52	66.53	65.03	-1.93	-2.86%
08 Jan 2025	67.42	68.52	68.52	67.13	-1.30	-1.89%
07 Jan 2025	68.72	69.56	70.50	68.23	-0.73	-1.05%
06 Jan 2025	69.45	70.22	71.10	69.35	-0.50	-0.71%
03 Jan 2025	69.95	69.29	69.99	68.65	1.44	2.10%
02 Jan 2025	68.51	71.25	71.25	68.34	-1.95	-2.77%
31 Dec 2024	70.46	70.76	71.40	70.19	0.12	0.17%
30 Dec 2024	70.34	70.57	70.81	69.60	-0.73	-1.03%
27 Dec 2024	71.07	71.20	72.31	70.57	-0.65	-0.91%
26 Dec 2024	71.72	70.93	72.01	70.93	0.34	0.48%
24 Dec 2024	71.38	71.14	71.50	70.67	0.45	0.63%
23 Dec 2024	70.93	71.37	71.50	70.56	-0.39	-0.55%
20 Dec 2024	71.32	70.24	71.89	69.85	0.40	0.56%
19 Dec 2024	70.92	71.61	72.19	70.27	-0.46	-0.64%
18 Dec 2024	71.38	74.37	74.62	71.23	-2.77	-3.74%
17 Dec 2024	74.15	74.22	75.38	74.13	-0.93	-1.24%
16 Dec 2024	75.08	74.20	76.27	73.86	-1.02	-1.34%
13 Dec 2024	76.10	77.03	78.41	75.78	0.59	0.78%
12 Dec 2024	75.51	74.70	76.17	74.31	0.32	0.43%
11 Dec 2024	75.19	74.98	76.24	74.98	0.72	0.97%
10 Dec 2024	74.47	75.31	75.32	74.11	-0.72	-0.96%
09 Dec 2024	75.19	74.77	75.63	74.77	0.85	1.14%
06 Dec 2024	74.34	74.77	74.83	73.91	0.22	0.30%
05 Dec 2024	74.12	74.00	74.61	73.54	-0.27	-0.36%
04 Dec 2024	74.39	73.49	74.57	73.10	1.03	1.40%
03 Dec 2024	73.36	74.50	74.50	73.30	-1.22	-1.64%
02 Dec 2024	74.58	74.86	74.88	73.70	-0.03	-0.04%
29 Nov 2024	74.61	74.76	75.21	74.47	-0.09	-0.12%
27 Nov 2024	74.70	75.33	75.65	74.25	0.01	0.01%
26 Nov 2024	74.69	75.48	75.48	74.17	-1.08	-1.43%
25 Nov 2024	75.77	74.96	76.76	74.66	1.13	1.51%
22 Nov 2024	74.64	74.35	75.34	74.35	0.94	1.28%
21 Nov 2024	73.70	72.63	74.45	72.18	1.09	1.50%
20 Nov 2024	72.61	71.53	72.71	71.08	1.29	1.81%
19 Nov 2024	71.32	72.37	72.66	71.18	-2.03	-2.77%
18 Nov 2024	73.35	73.28	73.82	73.01	-0.07	-0.10%
15 Nov 2024	73.42	75.13	75.46	73.37	-1.95	-2.59%
14 Nov 2024	75.37	76.81	76.81	75.19	-1.43	-1.86%
13 Nov 2024	76.80	76.06	77.13	75.86	0.40	0.52%
12 Nov 2024	76.40	76.16	76.57	75.75	0.15	0.20%
11 Nov 2024	76.25	76.52	76.99	75.93	0.51	0.67%
08 Nov 2024	75.74	75.70	76.15	75.10	-0.06	-0.08%
07 Nov 2024	75.80	76.37	76.46	75.10	-0.42	-0.55%
06 Nov 2024	76.22	71.80	76.30	71.80	7.21	10.45%
05 Nov 2024	69.01	68.12	69.13	68.12	0.62	0.91%
04 Nov 2024	68.39	67.80	68.57	67.76	0.82	1.21%
01 Nov 2024	67.57	68.13	68.88	67.52	-0.54	-0.79%
31 Oct 2024	68.11	69.12	69.12	67.75	-0.90	-1.30%
30 Oct 2024	69.01	69.24	70.29	68.60	-0.43	-0.62%
29 Oct 2024	69.44	68.80	69.59	68.17	0.30	0.43%
28 Oct 2024	69.14	68.05	69.17	68.05	1.46	2.16%
25 Oct 2024	67.68	68.98	69.00	67.55	-1.07	-1.56%
24 Oct 2024	68.75	67.88	68.85	67.57	1.18	1.75%
23 Oct 2024	67.57	64.00	68.80	64.00	1.87	2.85%
22 Oct 2024	65.70	65.36	65.89	64.97	0.14	0.21%
21 Oct 2024	65.56	66.35	66.60	65.36	-0.75	-1.13%
18 Oct 2024	66.31	67.37	67.64	66.15	-0.91	-1.35%
17 Oct 2024	67.22	67.78	67.86	66.51	-1.17	-1.71%
16 Oct 2024	68.39	68.03	68.94	67.45	0.74	1.09%
15 Oct 2024	67.65	67.73	68.93	67.50	-0.06	-0.09%
14 Oct 2024	67.71	67.27	67.78	66.78	0.47	0.70%
11 Oct 2024	67.24	66.75	67.87	66.75	0.57	0.85%
10 Oct 2024	66.67	67.36	67.37	66.19	-0.51	-0.76%
09 Oct 2024	67.18	66.50	67.36	66.50	0.39	0.58%
08 Oct 2024	66.79	66.89	67.57	66.32	-0.03	-0.04%
07 Oct 2024	66.82	66.27	67.37	66.27	0.20	0.30%
04 Oct 2024	66.62	67.13	67.75	66.40	0.14	0.21%
03 Oct 2024	66.48	66.43	66.70	65.86	-0.18	-0.27%
02 Oct 2024	66.66	66.68	67.21	66.43	-0.29	-0.43%
01 Oct 2024	66.95	67.41	67.49	66.28	-0.46	-0.68%
30 Sep 2024	67.41	67.18	67.83	67.03	0.04	0.06%
27 Sep 2024	67.37	67.96	68.66	67.33	0.00	0.00%
26 Sep 2024	67.37	66.57	67.71	66.12	1.41	2.14%
25 Sep 2024	65.96	67.99	67.99	65.85	-2.03	-2.99%
24 Sep 2024	67.99	68.32	68.45	67.54	-0.29	-0.42%
23 Sep 2024	68.28	66.95	68.70	66.55	1.48	2.22%
20 Sep 2024	66.80	65.72	66.88	65.19	0.80	1.21%
19 Sep 2024	66.00	64.38	66.05	64.25	2.29	3.59%
18 Sep 2024	63.71	63.93	64.38	63.20	-0.15	-0.23%
17 Sep 2024	63.86	63.85	64.41	63.44	0.60	0.95%
16 Sep 2024	63.26	63.22	63.85	62.96	0.12	0.19%
13 Sep 2024	63.14	62.73	63.42	62.42	1.14	1.84%
12 Sep 2024	62.00	62.49	62.68	61.17	-0.13	-0.21%
11 Sep 2024	62.13	62.04	62.42	61.59	-0.40	-0.64%
10 Sep 2024	62.53	61.95	62.60	61.51	0.78	1.26%
09 Sep 2024	61.75	60.54	61.89	60.10	1.04	1.71%
06 Sep 2024	60.71	61.32	61.78	60.27	-0.69	-1.12%
05 Sep 2024	61.40	61.93	62.06	60.96	-0.64	-1.03%
04 Sep 2024	62.04	61.14	62.09	60.90	0.66	1.08%
03 Sep 2024	61.38	62.23	63.01	61.14	-1.29	-2.06%
30 Aug 2024	62.67	62.88	63.14	61.85	-0.16	-0.25%
29 Aug 2024	62.83	63.54	63.83	62.79	-0.20	-0.32%
28 Aug 2024	63.03	63.43	63.68	62.82	-0.54	-0.85%
27 Aug 2024	63.57	64.01	64.52	63.28	-0.87	-1.35%
26 Aug 2024	64.44	64.10	65.00	63.91	0.63	0.99%
23 Aug 2024	63.81	61.83	64.11	61.81	1.70	2.74%
22 Aug 2024	62.11	62.71	62.89	61.94	-0.59	-0.94%
21 Aug 2024	62.70	61.42	62.71	61.36	1.71	2.80%
20 Aug 2024	60.99	61.15	61.42	60.88	-0.39	-0.64%
19 Aug 2024	61.38	61.46	61.71	61.15	0.07	0.11%
16 Aug 2024	61.31	61.06	61.46	60.90	0.07	0.11%
15 Aug 2024	61.24	60.87	62.20	60.87	1.04	1.73%
14 Aug 2024	60.20	60.87	60.87	60.09	-0.60	-0.99%
13 Aug 2024	60.80	59.61	61.11	59.61	1.46	2.46%
12 Aug 2024	59.34	60.24	60.24	59.15	-0.98	-1.62%
09 Aug 2024	60.32	60.81	60.81	59.91	-0.54	-0.89%
08 Aug 2024	60.86	60.68	61.16	60.53	0.57	0.95%
07 Aug 2024	60.29	61.61	62.20	60.25	-1.06	-1.73%
06 Aug 2024	61.35	62.33	62.88	61.20	-1.05	-1.68%
05 Aug 2024	62.40	62.37	63.05	61.81	-0.85	-1.34%
02 Aug 2024	63.25	61.53	63.45	61.33	0.49	0.78%
01 Aug 2024	62.76	64.15	64.81	62.06	-1.43	-2.23%
31 Jul 2024	64.19	64.59	65.08	63.83	0.05	0.08%
30 Jul 2024	64.14	63.44	64.67	63.12	0.73	1.15%
29 Jul 2024	63.41	62.40	63.45	61.90	1.10	1.77%
26 Jul 2024	62.31	60.62	62.38	60.33	2.39	3.99%
25 Jul 2024	59.92	58.21	60.72	57.05	-4.90	-7.56%
24 Jul 2024	64.82	64.84	65.58	64.58	-0.10	-0.15%
23 Jul 2024	64.92	65.75	65.89	64.84	-1.02	-1.55%
22 Jul 2024	65.94	66.21	66.26	64.87	0.03	0.05%
19 Jul 2024	65.91	66.54	66.57	65.52	-0.76	-1.14%
18 Jul 2024	66.67	66.93	68.31	66.37	-0.73	-1.08%
17 Jul 2024	67.40	65.76	67.57	65.52	1.37	2.07%
16 Jul 2024	66.03	64.04	66.19	63.86	2.14	3.35%
15 Jul 2024	63.89	63.85	64.63	63.75	0.27	0.42%
12 Jul 2024	63.62	63.35	64.02	63.08	0.87	1.39%
11 Jul 2024	62.75	61.31	63.04	61.31	1.44	2.35%
10 Jul 2024	61.31	61.10	61.44	60.66	0.43	0.71%
09 Jul 2024	60.88	63.77	63.77	60.83	-3.41	-5.30%
08 Jul 2024	64.29	63.59	64.31	63.34	1.03	1.63%
05 Jul 2024	63.26	63.32	63.52	62.85	-0.40	-0.63%
03 Jul 2024	63.66	63.91	64.38	63.46	-0.36	-0.56%
02 Jul 2024	64.02	63.73	64.50	63.63	0.37	0.58%
01 Jul 2024	63.65	63.90	64.32	63.36	-0.33	-0.52%
28 Jun 2024	63.98	63.87	64.46	63.57	0.50	0.79%
27 Jun 2024	63.48	63.13	63.80	62.89	0.35	0.55%
26 Jun 2024	63.13	64.04	64.21	63.08	-1.30	-2.02%
25 Jun 2024	64.43	64.96	65.34	64.15	-0.85	-1.30%
24 Jun 2024	65.28	64.74	66.15	64.58	0.23	0.35%
21 Jun 2024	65.05	63.92	65.21	63.53	1.36	2.14%
20 Jun 2024	63.69	63.55	64.49	63.55	-0.13	-0.20%
18 Jun 2024	63.82	64.02	64.65	63.19	-0.16	-0.25%
17 Jun 2024	63.98	64.64	64.77	62.99	-0.85	-1.31%
14 Jun 2024	64.83	63.97	65.49	63.83	0.58	0.90%
13 Jun 2024	64.25	63.94	64.47	63.24	0.57	0.90%
12 Jun 2024	63.68	64.44	65.17	63.67	0.05	0.08%
11 Jun 2024	63.63	64.70	64.86	63.07	0.47	0.74%
10 Jun 2024	63.16	61.21	63.17	61.07	0.91	1.46%
07 Jun 2024	62.25	62.50	62.74	62.06	-0.65	-1.03%
06 Jun 2024	62.90	63.00	63.64	62.85	-0.32	-0.51%
05 Jun 2024	63.22	63.81	63.94	62.78	-0.52	-0.82%
04 Jun 2024	63.74	63.40	64.42	63.40	-0.03	-0.05%
03 Jun 2024	63.77	64.60	64.70	63.08	-0.46	-0.72%
31 May 2024	64.23	64.17	64.72	63.68	0.18	0.28%
30 May 2024	64.05	64.68	64.71	63.79	-0.50	-0.77%
29 May 2024	64.55	65.00	65.30	64.29	-0.97	-1.48%
28 May 2024	65.52	66.61	66.93	65.22	-1.03	-1.55%
24 May 2024	66.55	67.13	67.17	66.00	-0.29	-0.43%
23 May 2024	66.84	67.00	67.16	66.01	-0.57	-0.85%
22 May 2024	67.41	68.83	69.00	67.10	-1.34	-1.95%
21 May 2024	68.75	70.08	70.08	68.49	-1.65	-2.34%
20 May 2024	70.40	70.85	70.93	70.29	-0.47	-0.66%
17 May 2024	70.87	71.62	71.62	70.59	-0.61	-0.85%
16 May 2024	71.48	71.02	71.75	70.66	0.32	0.45%
15 May 2024	71.16	71.65	71.75	70.68	0.04	0.06%
14 May 2024	71.12	71.93	72.00	70.81	-0.07	-0.10%
13 May 2024	71.19	71.14	71.66	70.73	0.43	0.61%
10 May 2024	70.76	70.17	70.85	70.17	0.61	0.87%
09 May 2024	70.15	70.01	70.27	69.40	0.03	0.04%
08 May 2024	70.12	69.42	70.17	69.20	0.14	0.20%
07 May 2024	69.98	70.34	70.60	69.91	-0.03	-0.04%
06 May 2024	70.01	70.54	70.81	69.88	-0.15	-0.21%
03 May 2024	70.16	70.51	70.75	69.85	0.58	0.83%
02 May 2024	69.58	70.04	70.20	68.77	0.33	0.48%
01 May 2024	69.25	69.26	70.27	68.85	0.11	0.16%
30 Apr 2024	69.14	69.67	69.91	68.97	-0.88	-1.26%
29 Apr 2024	70.02	69.54	70.71	69.54	0.67	0.97%
26 Apr 2024	69.35	67.91	70.02	66.90	-1.25	-1.77%
25 Apr 2024	70.60	71.37	71.43	70.08	-0.90	-1.26%
24 Apr 2024	71.50	71.53	72.72	71.18	-0.03	-0.04%
23 Apr 2024	71.53	71.39	72.33	71.25	0.03	0.04%
22 Apr 2024	71.50	71.33	72.01	71.25	1.27	1.81%
19 Apr 2024	70.23	69.73	70.93	69.73	0.67	0.96%
18 Apr 2024	69.56	69.94	71.13	69.48	0.25	0.36%
17 Apr 2024	69.31	70.91	71.10	69.30	-1.39	-1.97%
16 Apr 2024	70.70	70.56	70.82	69.86	0.14	0.20%
15 Apr 2024	70.56	72.35	72.87	70.44	-1.51	-2.10%
12 Apr 2024	72.07	72.54	72.76	71.80	-1.09	-1.49%
11 Apr 2024	73.16	73.28	73.61	72.46	0.19	0.26%
10 Apr 2024	72.97	74.90	75.12	72.86	-2.92	-3.85%
09 Apr 2024	75.89	76.13	76.34	75.60	0.30	0.40%
08 Apr 2024	75.59	75.53	76.30	75.40	0.29	0.39%
05 Apr 2024	75.30	75.46	76.07	75.08	-0.11	-0.15%
04 Apr 2024	75.41	76.43	76.85	75.03	-0.53	-0.70%
03 Apr 2024	75.94	76.66	76.83	75.80	-1.09	-1.42%

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	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-12-31
Amortization Cash Flow			30264000.0	30592000.0	47603000.0	37262000.0
Amortization Of Intangibles			30264000.0	30592000.0	47603000.0	37262000.0
Beginning Cash Position			574426000.0	619001000.0	658626000.0	731740000.0
Capital Expenditure			-36611000.0	-61120000.0	-45874000.0	-56318000.0
Capital Expenditure Reported			-36611000.0	-61120000.0	-45874000.0	-56318000.0
Cash Dividends Paid			-170612000.0	-189286000.0	-205910000.0	-220409000.0
Cash Flow From Continuing Financing Activities			-458589000.0	-509183000.0	-460535000.0	-496441000.0
Cash Flow From Continuing Investing Activities			-87609000.0	-116623000.0	-112250000.0	-87119000.0
Cash Flow From Continuing Operating Activities			603136000.0	683750000.0	636881000.0	410469000.0
Change In Account Payable			52610000.0	3735000.0	-14698000.0	16047000.0
Change In Accrued Expense			99005000.0	-58067000.0	-61725000.0	-32963000.0
Change In Income Tax Payable			3587000.0	2596000.0	10721000.0	-20960000.0
Change In Other Current Assets	-9661000.0
Change In Other Working Capital			83798000.0	-70460000.0	90744000.0	90546000.0
Change In Payable			56197000.0	6331000.0	-3977000.0	-4913000.0
Change In Payables And Accrued Expense			155202000.0	-51736000.0	-65702000.0	-37876000.0
Change In Receivables			-292628000.0	-65626000.0	156269000.0	66954000.0
Change In Tax Payable			3587000.0	2596000.0	10721000.0	-20960000.0
Change In Working Capital			-53628000.0	-187822000.0	181311000.0	119624000.0
Changes In Account Receivables			-292628000.0	-65626000.0	156269000.0	66954000.0
Changes In Cash			56938000.0	57944000.0	64096000.0	-173091000.0
Common Stock Dividend Paid			-170612000.0	-189286000.0	-205910000.0	-220409000.0
Common Stock Issuance						3507000.0
Common Stock Payments			-287738000.0	-319897000.0	-254625000.0	-276032000.0
Deferred Income Tax			-21133000.0	10810000.0	-16568000.0	-17936000.0
Deferred Tax			-21133000.0	10810000.0	-16568000.0	-17936000.0
Depreciation			52210000.0	47398000.0	51364000.0	52053000.0
Depreciation Amortization Depletion			82474000.0	77990000.0	98967000.0	89315000.0
Depreciation And Amortization			82474000.0	77990000.0	98967000.0	89315000.0
Effect Of Exchange Rate Changes			-12363000.0	-18319000.0	9018000.0	-21066000.0
End Cash Position			619001000.0	658626000.0	731740000.0	537583000.0
Financing Cash Flow			-458589000.0	-509183000.0	-460535000.0	-496441000.0
Free Cash Flow			566525000.0	622630000.0	591007000.0	354151000.0
Gain Loss On Investment Securities			-37359000.0	98776000.0	-72971000.0	-71656000.0
Income Tax Paid Supplemental Data			219726000.0	217927000.0	168488000.0	143615000.0
Interest Paid Supplemental Data			548000.0	368000.0	315000.0	272000.0
Investing Cash Flow			-87609000.0	-116623000.0	-112250000.0	-87119000.0
Issuance Of Capital Stock						3507000.0
Long Term Debt Payments		-218000.0	-239000.0	0.0	0.0
Net Business Purchase And Sale			0.0	-18984000.0	-1035000.0	-264000.0
Net Common Stock Issuance			-287738000.0	-319897000.0	-254625000.0	-276032000.0
Net Income From Continuing Operations			598626000.0	657919000.0	411146000.0	251598000.0
Net Investment Purchase And Sale			-50998000.0	-36519000.0	-65341000.0	-30537000.0
Net Issuance Payments Of Debt		-218000.0	-239000.0	0.0	0.0
Net Long Term Debt Issuance		-218000.0	-239000.0	0.0	0.0
Net Other Investing Changes		58674000.0
Operating Cash Flow			603136000.0	683750000.0	636881000.0	410469000.0
Operating Gains Losses			-37359000.0	98776000.0	-72971000.0	-71656000.0
Other Non Cash Items			-31240000.0	-40357000.0	-34895000.0	-29210000.0
Provisionand Write Offof Assets			9464000.0	8771000.0	8752000.0	5286000.0
Purchase Of Business			0.0	-18984000.0	-1035000.0	-264000.0
Purchase Of Investment			-85432000.0	-67388000.0	-102969000.0	-69237000.0
Repayment Of Debt		-218000.0	-239000.0	0.0	0.0
Repurchase Of Capital Stock			-287738000.0	-319897000.0	-254625000.0	-276032000.0
Sale Of Intangibles						29210000.0
Sale Of Investment			34434000.0	30869000.0	37628000.0	38700000.0
Sale Of PPE						56318000.0
Stock Based Compensation			55932000.0	57663000.0	61139000.0	63448000.0

Holidays

Historical Data

- Last 30 Years Annual Avg 11.94%

- CAGR 14.79%

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