- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 17.32%

- CAGR 17.55%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1992			-1.19% 2.5	-10.00% 2.25	-16.44% 1.88	-15.96% 1.58	-1.27% 1.56	-5.77% 1.47	31.97% 1.94	15.98% 2.25	0.00% 2.25	0.00% 2.25		2.50
1993	38.67% 3.12	27.24% 3.97	3.78% 4.12	16.02% 4.78	38.49% 6.62	1.96% 6.75	13.93% 7.69	13.78% 8.75	3.54% 9.06	-3.42% 8.75	-3.54% 8.44	-3.79% 8.12	260.89%	2.94
1994	-22.29% 6.31	14.90% 7.25	-6.90% 6.75	-10.22% 6.06	-4.13% 5.81	12.91% 6.56	2.90% 6.75	-18.96% 5.47	9.32% 5.98	0.33% 6	7.33% 6.44	-2.02% 6.31	-22.29%	3.46
1995	-13.79% 5.44	14.89% 6.25	7.52% 6.72	0.45% 6.75	19.41% 8.06	8.56% 8.75	-2.17% 8.56	-0.70% 8.5	14.00% 9.69	-6.50% 9.06	-1.99% 8.88	3.49% 9.19	45.64%	4.07
1996	7.62% 9.89	14.05% 11.28	1.95% 11.5	1.04% 11.62	1.12% 11.75	3.74% 12.19	-24.12% 9.25	12.22% 10.38	13.78% 11.81	-10.58% 10.56	2.37% 10.81	-9.53% 9.78	6.42%	4.78
1997	4.19% 10.19	-1.28% 10.06	4.67% 10.53	-2.94% 10.22	20.16% 12.28	5.62% 12.97	7.94% 14	0.86% 14.12	19.55% 16.88	-20.73% 13.38	7.70% 14.41	-2.01% 14.12	44.38%	5.62
1998	5.59% 14.91	-2.55% 14.53	2.13% 14.84	4.45% 15.5	7.03% 16.59	-21.28% 13.06	-12.17% 11.47	-25.89% 8.5	2.24% 8.69	2.53% 8.91	4.15% 9.28	9.81% 10.19	-27.83%	6.61
1999	9.81% 11.19	-1.16% 11.06	7.96% 11.94	19.35% 14.25	13.12% 16.12	-0.74% 16	9.38% 17.5	2.34% 17.91	6.76% 19.12	-19.25% 15.44	20.40% 18.59	1.72% 18.91	85.57%	7.77
2000	-11.26% 16.78	-18.83% 13.62	24.60% 16.97	-7.19% 15.75	11.87% 17.62	-27.30% 12.81	7.81% 13.81	17.23% 16.19	2.47% 16.59	5.49% 17.5	-11.77% 15.44	7.06% 16.53	-12.59%	9.13
2001	15.85% 19.15	1.25% 19.39	-7.68% 17.9	16.76% 20.9	-1.72% 20.54	1.66% 20.88	-9.39% 18.92	8.35% 20.5	-12.20% 18	17.78% 21.2	-0.94% 21	17.86% 24.75	49.73%	10.73
2002	1.01% 25	-6.48% 23.38	6.37% 24.87	-7.52% 23	-15.22% 19.5	-4.36% 18.65	-20.21% 14.88	16.80% 17.38	-0.75% 17.25	11.88% 19.3	9.22% 21.08	-13.19% 18.3	-26.06%	12.61
2003	-4.86% 17.41	-17.12% 14.43	0.00% 14.43	6.03% 15.3	19.87% 18.34	1.42% 18.6	7.26% 19.95	6.97% 21.34	2.01% 21.77	13.50% 24.71	1.46% 25.07	-1.76% 24.63	34.59%	14.82
2004	-1.54% 24.25	0.08% 24.27	-0.62% 24.12	0.62% 24.27	9.11% 26.48	7.44% 28.45	-1.58% 28	-1.50% 27.58	4.17% 28.73	7.31% 30.83	-0.19% 30.77	-1.23% 30.39	23.39%	17.42
2005	-4.48% 29.03	11.26% 32.3	1.39% 32.75	3.30% 33.83	3.31% 34.95	2.12% 35.69	7.54% 38.38	0.36% 38.52	2.00% 39.29	-4.05% 37.7	4.51% 39.4	0.28% 39.51	30.01%	20.48
2006	2.13% 40.35	11.70% 45.07	7.90% 48.63	-2.41% 47.46	-1.31% 46.84	-0.19% 46.75	-3.32% 45.2	2.61% 46.38	-3.54% 44.74	6.95% 47.85	7.23% 51.31	-2.09% 50.24	27.16%	24.07
2007	3.34% 51.92	2.31% 53.12	3.31% 54.88	2.15% 56.06	4.10% 58.36	-2.16% 57.1	5.04% 59.98	5.52% 63.29	3.49% 65.5	8.11% 70.81	-10.39% 63.45	-1.43% 62.54	24.48%	28.29
2008	-10.59% 55.92	0.86% 56.4	5.39% 59.44	4.51% 62.12	4.70% 65.04	1.29% 65.88	-7.13% 61.18	-3.43% 59.08	-3.59% 56.96	-20.38% 45.35	0.93% 45.77	-5.16% 43.41	-30.59%	33.25
2009	-5.23% 41.14	0.51% 41.35	2.66% 42.45	7.40% 45.59	-5.72% 42.98	5.42% 45.31	5.54% 47.82	-0.92% 47.38	7.60% 50.98	-0.84% 50.55	2.95% 52.04	0.63% 52.37	20.64%	39.09
2010	-4.37% 50.08	10.70% 55.44	4.33% 57.84	5.50% 61.02	-4.92% 58.02	-3.55% 55.96	11.69% 62.5	-7.07% 58.08	12.22% 65.18	6.52% 69.43	4.29% 72.41	5.55% 76.43	45.94%	45.95
2011	1.65% 77.69	8.29% 84.13	2.77% 86.46	0.03% 86.49	-3.49% 83.47	-0.20% 83.3	-2.00% 81.63	-5.73% 76.95	-10.45% 68.91	17.69% 81.1	5.04% 85.19	1.97% 86.87	13.66%	54.01
2012	7.51% 93.39	-2.00% 91.52	8.35% 99.16	2.76% 101.9	-0.67% 101.22	-2.61% 98.58	0.88% 99.45	3.36% 102.79	6.91% 109.89	-0.66% 109.17	2.16% 111.53	-0.04% 111.48	28.33%	63.49
2013	5.36% 117.45	6.10% 124.61	2.17% 127.31	-6.02% 119.65	3.82% 124.22	0.00% 124.22	1.40% 125.96	-1.79% 123.7	7.41% 132.87	-4.56% 126.81	2.28% 129.7	6.92% 138.68	24.40%	74.63
2014	-1.04% 137.24	-1.18% 135.62	-1.56% 133.51	4.07% 138.95	1.96% 141.68	3.06% 146.01	-1.33% 144.07	4.50% 150.56	-2.84% 146.29	8.21% 158.3	-0.30% 157.82	-0.93% 156.35	12.74%	87.73
2015	-1.29% 154.34	8.57% 167.57	2.64% 172	-2.23% 168.17	4.04% 174.96	-1.43% 172.46	-3.01% 167.27	-3.10% 162.09	-3.33% 156.7	18.92% 186.35	3.83% 193.49	-1.91% 189.79	21.39%	103.13
2016	-7.44% 175.67	-4.41% 167.93	8.84% 182.77	-3.65% 176.09	-2.85% 171.08	-0.30% 170.56	-0.12% 170.36	4.22% 177.55	2.77% 182.47	-5.02% 173.31	4.50% 181.11	1.09% 183.08	-3.54%	121.23
2017	4.79% 191.85	9.04% 209.2	-1.30% 206.49	5.91% 218.7	3.89% 227.2	1.91% 231.53	0.40% 232.46	-0.77% 230.66	5.52% 243.4	6.07% 258.17	3.50% 267.21	-3.07% 259	41.47%	142.51
2018	8.34% 280.59	-1.96% 275.09	2.04% 280.69	-5.88% 264.19	4.39% 275.79	0.04% 275.91	9.42% 301.9	-1.17% 298.37	-0.72% 296.21	-4.49% 282.9	5.19% 297.59	-10.44% 266.52	2.90%	167.52
2019	6.28% 283.26	14.26% 323.65	5.66% 341.97	5.18% 359.7	-4.39% 343.92	6.50% 366.26	-0.71% 363.65	0.86% 366.76	-2.77% 356.6	-5.51% 336.96	6.95% 360.37	-1.70% 354.23	32.91%	196.92
2020	7.74% 381.66	-7.85% 351.7	-11.34% 311.81	9.37% 341.03	15.47% 393.8	-1.41% 388.26	11.38% 432.45	-1.22% 427.19	-7.51% 395.11	-6.02% 371.34	14.99% 427	0.96% 431.09	21.70%	231.48
2021	-8.86% 392.91	-3.89% 377.62	6.81% 403.34	10.69% 446.44	0.80% 450.01	4.49% 470.2	4.50% 491.34	-1.64% 483.28	-7.69% 446.13	9.36% 487.87	-4.86% 464.15	5.97% 491.86	14.10%	272.10
2022	-11.12% 437.16	2.53% 448.22	5.36% 472.23	-0.49% 469.92	-5.85% 442.44	-10.80% 394.65	10.65% 436.67	-7.81% 402.58	-10.67% 359.64	15.27% 414.54	5.87% 438.89	-1.55% 432.09	-12.15%	319.85
2023	-1.24% 426.75	0.81% 430.2	2.44% 440.69	3.20% 454.78	-0.12% 454.22	5.85% 480.8	2.55% 493.05	1.22% 499.06	-2.96% 484.28	0.89% 488.57	10.17% 538.25	1.29% 545.17	26.17%	375.98
2024	-1.50% 537	1.44% 544.73	2.96% 560.84	-8.80% 511.46	4.16% 532.76	5.80% 563.66	-3.35% 544.75	1.77% 554.41	0.37% 556.44	-3.36% 537.73	5.34% 566.44	-8.23% 519.85	-4.64%	441.96
2025	10.73% 575.65	1.54% 584.5	0.87% 589.58	-5.00% 560.08	1.82% 570.27	-0.60% 566.84	-3.89% 544.79						4.80%	519.52

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	0.82	08 Jul 2025
Cash Dividend	0.82	04 Apr 2025
Cash Dividend	0.82	03 Jan 2025
Cash Dividend	0.75	08 Oct 2024
Cash Dividend	0.75	08 Jul 2024
Cash Dividend	0.75	04 Apr 2024
Cash Dividend	0.75	08 Jan 2024
Cash Dividend	0.68	05 Oct 2023
Cash Dividend	0.68	07 Jul 2023
Cash Dividend	0.68	05 Apr 2023
Cash Dividend	0.68	06 Jan 2023
Cash Dividend	0.62	05 Oct 2022
Cash Dividend	0.62	07 Jul 2022
Cash Dividend	0.62	04 Apr 2022
Cash Dividend	0.62	07 Jan 2022
Cash Dividend	0.56	05 Oct 2021
Cash Dividend	0.56	07 Jul 2021
Cash Dividend	0.56	01 Apr 2021
Cash Dividend	0.56	07 Jan 2021
Cash Dividend	0.51	05 Oct 2020
Cash Dividend	0.51	07 Jul 2020
Cash Dividend	0.51	07 Apr 2020
Cash Dividend	0.51	08 Jan 2020
Cash Dividend	0.46	03 Oct 2019
Cash Dividend	0.46	05 Jul 2019
Cash Dividend	0.46	05 Apr 2019
Cash Dividend	0.46	08 Jan 2019
Cash Dividend	0.41	04 Oct 2018
Cash Dividend	0.41	06 Jul 2018
Cash Dividend	0.41	06 Apr 2018
Cash Dividend	0.41	08 Jan 2018
Cash Dividend	0.35	05 Oct 2017
Cash Dividend	0.35	05 Jul 2017
Cash Dividend	0.35	05 Apr 2017
Cash Dividend	0.35	05 Jan 2017
Cash Dividend	0.30	05 Oct 2016
Cash Dividend	0.30	06 Jul 2016
Cash Dividend	0.30	06 Apr 2016
Cash Dividend	0.30	06 Jan 2016
Cash Dividend	0.25	07 Oct 2015
Cash Dividend	0.25	08 Jul 2015
Cash Dividend	0.25	08 Apr 2015
Cash Dividend	0.25	07 Jan 2015
Cash Dividend	0.20	08 Oct 2014
Cash Dividend	0.20	09 Jul 2014
Cash Dividend	0.20	09 Apr 2014
Cash Dividend	0.20	08 Jan 2014
Cash Dividend	0.17	09 Oct 2013
Cash Dividend	0.17	10 Jul 2013
Cash Dividend	0.17	10 Apr 2013
Cash Dividend	0.17	19 Dec 2012
Cash Dividend	0.14	10 Oct 2012
Cash Dividend	0.14	11 Jul 2012
Cash Dividend	0.14	11 Apr 2012
Cash Dividend	0.14	04 Jan 2012
Cash Dividend	0.11	05 Oct 2011
Cash Dividend	0.11	06 Jul 2011
Cash Dividend	0.11	06 Apr 2011
Cash Dividend	0.11	05 Jan 2011
Cash Dividend	0.09	06 Oct 2010
Cash Dividend	0.09	07 Jul 2010
Cash Dividend	0.09	07 Apr 2010
Cash Dividend	0.09	06 Jan 2010
Cash Dividend	0.08	07 Oct 2009
Cash Dividend	0.08	08 Jul 2009
Cash Dividend	0.08	07 Apr 2009
Cash Dividend	0.08	07 Jan 2009
Cash Dividend	0.07	08 Oct 2008
Cash Dividend	0.07	09 Jul 2008
Cash Dividend	0.07	09 Apr 2008
Cash Dividend	0.07	09 Jan 2008
Cash Dividend	0.06	10 Oct 2007
Cash Dividend	0.06	11 Jul 2007
Cash Dividend	0.06	11 Apr 2007
Cash Dividend	0.06	10 Jan 2007
Cash Dividend	0.06	11 Oct 2006
Cash Dividend	0.06	12 Jul 2006
Cash Dividend	0.06	11 Apr 2006
Cash Dividend	0.06	11 Jan 2006
Cash Dividend	0.05	12 Oct 2005
Cash Dividend	0.05	13 Jul 2005
Cash Dividend	0.05	13 Apr 2005
Cash Dividend	0.05	12 Jan 2005
Cash Dividend	0.05	13 Oct 2004
Cash Dividend	0.05	14 Jul 2004
Cash Dividend	0.05	14 Apr 2004
Cash Dividend	0.05	14 Jan 2004
Cash Dividend	0.04	15 Oct 2003
Cash Dividend	0.04	15 Jul 2003
Cash Dividend	0.04	14 Apr 2003
Cash Dividend	0.04	15 Jan 2003
Cash Dividend	0.04	10 Oct 2002
Cash Dividend	0.04	12 Jul 2002
Cash Dividend	0.04	12 Apr 2002
Cash Dividend	0.04	11 Jan 2002
Cash Dividend	0.04	15 Oct 2001
Cash Dividend	0.04	13 Jul 2001
Cash Dividend	0.04	10 Apr 2001
Cash Dividend	0.04	10 Jan 2001
Cash Dividend	0.04	13 Oct 2000
Cash Dividend	0.04	13 Jul 2000
Cash Dividend	0.04	12 Apr 2000
Cash Dividend	0.04	12 Jan 2000
Cash Dividend	0.03	12 Oct 1999
Cash Dividend	0.03	14 Jul 1999
Cash Dividend	0.03	14 Apr 1999
Cash Dividend	0.03	12 Jan 1999
Cash Dividend	0.03	13 Oct 1998
Cash Dividend	0.03	13 Jul 1998
Cash Dividend	0.03	07 Apr 1998
Cash Dividend	0.03	07 Jan 1998
Cash Dividend	0.03	15 Oct 1997
Cash Dividend	0.02	16 Jul 1997
Cash Dividend	0.01	09 Apr 1997
Cash Dividend	0.01	08 Jan 1997
Cash Dividend	0.02	15 Oct 1996
Cash Dividend	0.02	10 Jul 1996
Cash Dividend	0.02	12 Apr 1996
Cash Dividend	0.02	17 Jan 1996
Cash Dividend	0.02	11 Oct 1995
Cash Dividend	0.01	05 Jul 1995
Cash Dividend	0.01	26 Apr 1995
Cash Dividend	0.01	09 Jan 1995
Cash Dividend	0.01	03 Oct 1994
Cash Dividend	0.01	01 Jul 1994
Cash Dividend	0.01	12 Apr 1994
Cash Dividend	0.01	10 Jan 1994
Cash Dividend	0.01	30 Aug 1993
Cash Dividend	0.00	29 Jun 1993
Cash Dividend	0.00	04 May 1993
Cash Dividend	0.00	19 Jan 1993
Cash Dividend	0.00	05 Oct 1992
Cash Dividend	0.00	23 Jun 1992
Cash Dividend	0.00	20 Apr 1992

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	2:1	29 Aug 2005
Split	2:1	04 Aug 1997
Split	2:1	21 Sep 1993

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
18 Jul 2025	544.79	549.52	549.52	540.40	-1.56	-0.29%
17 Jul 2025	546.35	543.28	546.99	543.28	1.12	0.21%
16 Jul 2025	545.23	545.59	548.95	541.90	0.41	0.08%
15 Jul 2025	544.82	548.42	551.02	544.78	-3.51	-0.64%
14 Jul 2025	548.33	546.02	548.58	541.20	0.87	0.16%
11 Jul 2025	547.46	549.83	551.97	545.75	-2.34	-0.43%
10 Jul 2025	549.80	553.59	555.88	544.67	-8.84	-1.58%
09 Jul 2025	558.64	566.00	571.36	551.51	-5.95	-1.05%
08 Jul 2025	564.59	564.45	569.34	562.19	-1.41	-0.25%
07 Jul 2025	566.00	573.00	575.77	565.32	-7.00	-1.22%
03 Jul 2025	573.00	569.95	574.81	568.73	6.92	1.22%
02 Jul 2025	566.08	571.73	571.73	563.57	-6.63	-1.16%
01 Jul 2025	572.71	567.24	574.95	565.91	5.87	1.04%
30 Jun 2025	566.84	564.69	567.63	562.00	3.33	0.59%
27 Jun 2025	563.51	565.31	569.37	560.65	-1.80	-0.32%
26 Jun 2025	565.31	566.08	566.38	558.28	-1.63	-0.29%
25 Jun 2025	566.94	570.84	573.10	562.99	-4.08	-0.71%
24 Jun 2025	571.02	568.50	571.55	563.28	4.84	0.85%
23 Jun 2025	566.18	562.59	566.29	558.14	4.19	0.75%
20 Jun 2025	561.99	558.98	564.36	557.78	6.24	1.12%
18 Jun 2025	555.75	562.58	562.58	555.04	-6.83	-1.21%
17 Jun 2025	562.58	565.32	565.91	559.57	-3.08	-0.54%
16 Jun 2025	565.66	562.48	567.90	562.48	4.91	0.88%
13 Jun 2025	560.75	566.68	570.84	560.27	-11.28	-1.97%
12 Jun 2025	572.03	570.06	573.08	569.77	2.47	0.43%
11 Jun 2025	569.56	572.08	573.80	568.72	-2.62	-0.46%
10 Jun 2025	572.18	562.73	574.32	562.73	-0.90	-0.16%
09 Jun 2025	573.08	572.24	576.49	568.20	0.21	0.04%
06 Jun 2025	572.87	572.79	575.00	570.99	3.38	0.59%
05 Jun 2025	569.49	568.41	571.08	565.50	1.48	0.26%
04 Jun 2025	568.01	567.28	569.29	563.30	0.14	0.02%
03 Jun 2025	567.87	564.39	568.21	561.84	1.18	0.21%
02 Jun 2025	566.69	565.94	568.38	563.08	-3.58	-0.63%
30 May 2025	570.27	564.95	572.70	563.20	6.00	1.06%
29 May 2025	564.27	570.13	571.52	562.54	-4.86	-0.85%
28 May 2025	569.13	574.27	576.55	568.65	-4.69	-0.82%
27 May 2025	573.82	571.21	574.73	568.43	6.79	1.20%
23 May 2025	567.03	564.43	569.73	563.80	-2.04	-0.36%
22 May 2025	569.07	568.45	573.09	568.45	-3.74	-0.65%
21 May 2025	572.81	573.76	583.95	569.93	-5.40	-0.93%
20 May 2025	578.21	577.91	578.67	573.74	-2.26	-0.39%
19 May 2025	580.47	581.75	584.03	578.40	-2.41	-0.41%
16 May 2025	582.88	579.01	583.02	574.22	8.48	1.48%
15 May 2025	574.40	565.74	574.77	565.28	8.46	1.49%
14 May 2025	565.94	572.81	576.87	563.49	-11.13	-1.93%
13 May 2025	577.07	577.82	582.57	575.46	1.23	0.21%
12 May 2025	575.84	579.92	579.92	566.80	5.36	0.94%
09 May 2025	570.48	574.54	574.54	564.37	-4.50	-0.78%
08 May 2025	574.98	576.76	582.17	572.52	0.69	0.12%
07 May 2025	574.29	570.43	576.43	569.49	4.59	0.81%
06 May 2025	569.70	565.45	574.02	560.94	-1.43	-0.25%
05 May 2025	571.13	565.92	575.32	563.31	5.09	0.90%
02 May 2025	566.04	562.10	569.40	562.10	8.45	1.52%
01 May 2025	557.59	564.14	564.21	556.53	-2.49	-0.44%
30 Apr 2025	560.08	554.90	560.90	547.75	3.91	0.70%
29 Apr 2025	556.17	553.42	558.06	552.03	4.22	0.76%
28 Apr 2025	551.95	537.95	558.20	535.53	-5.75	-1.03%
25 Apr 2025	557.70	559.24	559.24	551.04	-1.96	-0.35%
24 Apr 2025	559.66	551.12	561.43	548.00	8.58	1.56%
23 Apr 2025	551.08	555.82	564.12	550.35	-0.22	-0.04%
22 Apr 2025	551.30	545.58	551.79	543.55	12.03	2.23%
21 Apr 2025	539.27	550.42	555.34	534.91	-17.97	-3.22%
17 Apr 2025	557.24	561.50	564.47	556.43	0.97	0.17%
16 Apr 2025	556.27	562.58	569.89	552.53	-10.81	-1.91%
15 Apr 2025	567.08	569.88	571.68	563.34	1.20	0.21%
14 Apr 2025	565.88	568.44	570.73	558.66	5.72	1.02%
11 Apr 2025	560.16	548.75	564.72	543.32	10.56	1.92%
10 Apr 2025	549.60	547.94	554.47	533.10	-4.16	-0.75%
09 Apr 2025	553.76	517.51	556.26	513.87	34.57	6.66%
08 Apr 2025	519.19	534.82	541.89	513.92	-13.35	-2.51%
07 Apr 2025	532.54	533.05	547.68	519.52	-9.26	-1.71%
04 Apr 2025	541.80	576.78	578.34	540.76	-37.90	-6.54%
03 Apr 2025	579.70	589.86	590.50	576.81	-10.66	-1.81%
02 Apr 2025	590.36	584.19	592.95	580.07	-0.42	-0.07%
01 Apr 2025	590.78	585.80	593.00	584.23	1.20	0.20%
31 Mar 2025	589.58	582.83	592.01	580.19	6.94	1.19%
28 Mar 2025	582.64	589.36	591.72	580.62	-9.91	-1.67%
27 Mar 2025	592.55	587.67	594.25	578.11	9.84	1.69%
26 Mar 2025	582.71	579.56	585.27	579.56	3.64	0.63%
25 Mar 2025	579.07	575.77	582.16	572.52	2.42	0.42%
24 Mar 2025	576.65	577.29	579.54	574.16	4.47	0.78%
21 Mar 2025	572.18	569.92	573.09	564.26	-3.27	-0.57%
20 Mar 2025	575.45	574.31	577.44	570.85	-2.38	-0.41%
19 Mar 2025	577.83	579.21	580.33	572.28	0.97	0.17%
18 Mar 2025	576.86	573.84	577.38	569.66	1.27	0.22%
17 Mar 2025	575.59	569.29	578.24	569.29	6.30	1.11%
14 Mar 2025	569.29	566.31	571.79	565.72	6.41	1.14%
13 Mar 2025	562.88	563.44	567.90	560.78	-3.54	-0.62%
12 Mar 2025	566.42	566.66	569.23	559.60	0.67	0.12%
11 Mar 2025	565.75	576.10	576.70	563.93	-10.70	-1.86%
10 Mar 2025	576.45	586.83	591.16	574.08	-11.93	-2.03%
07 Mar 2025	588.38	585.62	589.92	577.97	0.09	0.02%
06 Mar 2025	588.29	589.75	592.35	582.86	-5.52	-0.93%
05 Mar 2025	593.81	582.57	595.17	581.99	8.98	1.54%
04 Mar 2025	584.83	586.41	590.00	582.45	-0.98	-0.17%
03 Mar 2025	585.81	588.49	592.00	583.15	1.31	0.22%
28 Feb 2025	584.50	579.05	584.93	573.66	12.00	2.10%
27 Feb 2025	572.50	574.04	579.95	571.98	-2.65	-0.46%
26 Feb 2025	575.15	585.20	586.91	574.43	-12.19	-2.08%
25 Feb 2025	587.34	578.14	593.91	577.09	10.76	1.87%
24 Feb 2025	576.58	575.12	579.90	572.28	2.53	0.44%
21 Feb 2025	574.05	579.39	580.40	573.54	-7.37	-1.27%
20 Feb 2025	581.42	574.96	581.88	569.01	4.38	0.76%
19 Feb 2025	577.04	572.53	577.95	568.14	4.51	0.79%
18 Feb 2025	572.53	572.93	574.14	569.48	-1.05	-0.18%
14 Feb 2025	573.58	575.00	577.93	572.93	0.15	0.03%
13 Feb 2025	573.43	569.38	575.43	565.28	6.67	1.18%
12 Feb 2025	566.76	573.63	575.82	566.46	-14.59	-2.51%
11 Feb 2025	581.35	570.50	581.43	570.50	6.83	1.19%
10 Feb 2025	574.52	573.30	575.26	567.41	1.76	0.31%
07 Feb 2025	572.76	583.45	584.43	572.58	-10.66	-1.83%
06 Feb 2025	583.42	582.37	583.77	577.71	2.00	0.34%
05 Feb 2025	581.42	578.14	582.25	573.12	3.75	0.65%
04 Feb 2025	577.67	578.07	579.62	571.16	0.63	0.11%
03 Feb 2025	577.04	575.24	581.50	569.68	1.39	0.24%
31 Jan 2025	575.65	572.00	581.92	570.07	5.05	0.89%
30 Jan 2025	570.60	565.99	584.31	561.60	27.58	5.08%
29 Jan 2025	543.02	547.90	549.91	542.86	-6.60	-1.20%
28 Jan 2025	549.62	540.11	553.25	535.69	8.29	1.53%
27 Jan 2025	541.33	527.91	541.67	527.20	9.96	1.87%
24 Jan 2025	531.37	532.46	535.00	529.34	-1.87	-0.35%
23 Jan 2025	533.24	531.10	533.36	528.04	-1.21	-0.23%
22 Jan 2025	534.45	530.88	535.93	529.91	3.66	0.69%
21 Jan 2025	530.79	524.09	531.42	523.04	8.47	1.62%
17 Jan 2025	522.32	529.06	529.06	520.07	3.22	0.62%
16 Jan 2025	519.10	518.80	520.20	515.81	1.14	0.22%
15 Jan 2025	517.96	517.98	521.01	513.77	7.27	1.42%
14 Jan 2025	510.69	506.76	511.87	505.60	2.69	0.53%
13 Jan 2025	508.00	499.47	509.86	499.47	5.29	1.05%
10 Jan 2025	502.71	507.47	510.76	502.10	-7.59	-1.49%
08 Jan 2025	510.30	507.32	511.87	504.31	3.20	0.63%
07 Jan 2025	507.10	508.47	513.66	504.53	0.00	0.00%
06 Jan 2025	507.10	512.74	513.45	504.76	-7.54	-1.47%
03 Jan 2025	514.64	520.66	520.66	513.21	0.85	0.17%
02 Jan 2025	513.79	524.70	524.70	513.62	-6.06	-1.17%
31 Dec 2024	519.85	521.06	522.02	516.91	-0.02	0.00%
30 Dec 2024	519.87	519.51	521.82	513.91	-4.04	-0.77%
27 Dec 2024	523.91	525.06	527.59	520.21	-3.33	-0.63%
26 Dec 2024	527.24	525.31	528.55	525.23	-0.90	-0.17%
24 Dec 2024	528.14	522.83	528.17	521.64	3.20	0.61%
23 Dec 2024	524.94	522.91	526.25	522.05	-0.46	-0.09%
20 Dec 2024	525.40	519.64	530.54	518.50	3.65	0.70%
19 Dec 2024	521.75	528.56	532.68	521.45	-4.97	-0.94%
18 Dec 2024	526.72	536.75	538.02	526.34	-10.03	-1.87%
17 Dec 2024	536.75	540.82	543.65	536.40	-5.29	-0.98%
16 Dec 2024	542.04	543.04	545.85	541.78	-1.62	-0.30%
13 Dec 2024	543.66	543.65	545.86	540.34	-4.37	-0.80%
12 Dec 2024	548.03	549.41	552.20	545.28	-2.36	-0.43%
11 Dec 2024	550.39	551.88	553.46	549.71	0.92	0.17%
10 Dec 2024	549.47	547.83	552.27	540.91	1.05	0.19%
09 Dec 2024	548.42	549.83	551.07	547.06	-2.78	-0.50%
06 Dec 2024	551.20	557.00	560.00	550.06	-6.70	-1.20%
05 Dec 2024	557.90	571.00	571.00	550.42	-18.05	-3.13%
04 Dec 2024	575.95	571.27	580.09	567.70	9.09	1.60%
03 Dec 2024	566.86	564.28	567.51	559.79	-1.77	-0.31%
02 Dec 2024	568.63	566.44	569.29	561.94	2.19	0.39%
29 Nov 2024	566.44	563.39	569.51	561.20	2.09	0.37%
27 Nov 2024	564.35	561.18	564.75	557.27	2.46	0.44%
26 Nov 2024	561.89	559.31	562.24	553.82	3.95	0.71%
25 Nov 2024	557.94	563.09	565.46	556.79	-2.20	-0.39%
22 Nov 2024	560.14	555.55	562.09	555.55	5.88	1.06%
21 Nov 2024	554.26	550.38	555.28	547.69	4.81	0.88%
20 Nov 2024	549.45	549.51	552.27	545.74	1.49	0.27%
19 Nov 2024	547.96	544.67	549.62	542.19	-1.41	-0.26%
18 Nov 2024	549.37	547.63	550.38	545.16	1.14	0.21%
15 Nov 2024	548.23	562.78	565.17	547.29	-16.54	-2.93%
14 Nov 2024	564.77	573.73	573.73	563.82	-6.43	-1.13%
13 Nov 2024	571.20	561.21	574.13	561.21	6.43	1.14%
12 Nov 2024	564.77	564.09	565.98	559.71	-0.37	-0.07%
11 Nov 2024	565.14	567.76	573.92	564.86	-2.48	-0.44%
08 Nov 2024	567.62	575.00	575.00	566.41	-4.64	-0.81%
07 Nov 2024	572.26	565.82	573.72	563.04	7.59	1.34%
06 Nov 2024	564.67	550.82	567.94	544.16	21.97	4.05%
05 Nov 2024	542.70	543.65	545.61	539.83	0.62	0.11%
04 Nov 2024	542.08	542.03	542.25	533.31	1.17	0.22%
01 Nov 2024	540.91	536.60	542.64	536.11	3.18	0.59%
31 Oct 2024	537.73	547.23	547.79	537.51	-9.50	-1.74%
30 Oct 2024	547.23	548.46	551.94	543.55	-1.58	-0.29%
29 Oct 2024	548.81	543.67	553.08	541.97	3.68	0.68%
28 Oct 2024	545.13	543.00	545.78	541.00	3.13	0.58%
25 Oct 2024	542.00	546.60	547.33	540.00	-0.10	-0.02%
24 Oct 2024	542.10	543.71	550.67	542.00	-0.84	-0.15%
23 Oct 2024	542.94	550.00	550.00	535.00	-9.16	-1.66%
22 Oct 2024	552.10	555.24	556.01	550.73	-4.70	-0.84%
21 Oct 2024	556.80	555.81	558.47	551.14	-0.82	-0.15%
18 Oct 2024	557.62	563.74	565.78	557.20	-6.12	-1.09%
17 Oct 2024	563.74	563.62	566.47	560.13	2.88	0.51%
16 Oct 2024	560.86	552.53	561.60	549.65	4.68	0.84%
15 Oct 2024	556.18	554.92	561.31	553.48	2.35	0.42%
14 Oct 2024	553.83	554.09	555.00	551.05	2.28	0.41%
11 Oct 2024	551.55	540.26	552.31	539.22	12.10	2.24%
10 Oct 2024	539.45	544.72	545.33	539.27	-6.48	-1.19%
09 Oct 2024	545.93	543.75	550.18	539.67	3.02	0.56%
08 Oct 2024	542.91	537.12	543.45	535.66	5.04	0.94%
07 Oct 2024	537.87	540.15	541.53	537.35	-6.99	-1.28%
04 Oct 2024	544.86	552.05	552.05	542.74	-4.07	-0.74%
03 Oct 2024	548.93	549.00	552.64	545.04	-2.44	-0.44%
02 Oct 2024	551.37	549.37	552.21	545.90	3.10	0.57%
01 Oct 2024	548.27	556.60	556.60	546.57	-8.17	-1.47%
30 Sep 2024	556.44	554.19	558.05	549.34	2.64	0.48%
27 Sep 2024	553.80	553.13	558.05	552.26	1.30	0.24%
26 Sep 2024	552.50	551.16	553.33	549.65	4.14	0.75%
25 Sep 2024	548.36	552.00	553.08	547.30	-3.62	-0.66%
24 Sep 2024	551.98	556.73	556.73	550.80	-5.77	-1.03%
23 Sep 2024	557.75	559.95	560.02	556.84	-0.29	-0.05%
20 Sep 2024	558.04	554.61	562.14	552.41	-2.82	-0.50%
19 Sep 2024	560.86	558.87	561.77	556.08	10.93	1.99%
18 Sep 2024	549.93	551.65	554.38	546.22	-1.90	-0.34%
17 Sep 2024	551.83	556.71	558.15	550.62	-4.73	-0.85%
16 Sep 2024	556.56	554.99	557.58	552.25	4.72	0.86%
13 Sep 2024	551.84	551.87	555.66	551.29	0.53	0.10%
12 Sep 2024	551.31	550.51	551.53	544.51	1.47	0.27%
11 Sep 2024	549.84	550.28	550.57	537.93	-2.49	-0.45%
10 Sep 2024	552.33	556.54	556.54	548.00	-1.06	-0.19%
09 Sep 2024	553.39	549.88	554.84	549.88	5.63	1.03%
06 Sep 2024	547.76	555.31	557.89	546.77	-7.15	-1.29%
05 Sep 2024	554.91	555.35	557.25	550.03	-3.60	-0.64%
04 Sep 2024	558.51	552.25	559.59	551.66	6.15	1.11%
03 Sep 2024	552.36	553.29	558.14	549.80	-2.05	-0.37%
30 Aug 2024	554.41	557.38	557.38	549.03	0.59	0.11%
29 Aug 2024	553.82	555.34	560.00	552.98	3.49	0.63%
28 Aug 2024	550.33	552.16	554.61	549.08	-0.87	-0.16%
27 Aug 2024	551.20	543.31	551.71	543.31	4.47	0.82%
26 Aug 2024	546.73	547.94	552.33	545.34	-1.09	-0.20%
23 Aug 2024	547.82	550.16	550.67	542.77	1.85	0.34%
22 Aug 2024	545.97	552.58	554.50	545.01	-5.51	-1.00%
21 Aug 2024	551.48	549.94	551.91	547.39	4.03	0.74%
20 Aug 2024	547.45	550.42	551.87	544.83	-2.43	-0.44%
19 Aug 2024	549.88	547.62	550.58	546.12	1.38	0.25%
16 Aug 2024	548.50	548.45	549.80	545.36	1.93	0.35%
15 Aug 2024	546.57	535.24	549.07	532.49	18.57	3.52%
14 Aug 2024	528.00	524.23	528.38	523.70	2.98	0.57%
13 Aug 2024	525.02	520.07	525.16	518.87	4.95	0.95%
12 Aug 2024	520.07	524.51	526.24	519.23	-6.71	-1.27%
09 Aug 2024	526.78	521.23	527.79	517.97	3.76	0.72%
08 Aug 2024	523.02	518.97	525.78	516.38	7.77	1.51%
07 Aug 2024	515.25	524.91	527.13	514.79	-2.89	-0.56%
06 Aug 2024	518.14	520.50	529.23	517.92	0.61	0.12%
05 Aug 2024	517.53	571.19	571.19	515.88	-18.50	-3.45%
02 Aug 2024	536.03	546.90	548.01	532.07	-8.37	-1.54%
01 Aug 2024	544.40	544.45	549.15	537.85	-0.35	-0.06%
31 Jul 2024	544.75	548.00	550.26	543.00	-0.06	-0.01%
30 Jul 2024	544.81	546.52	551.50	541.66	-0.88	-0.16%
29 Jul 2024	545.69	549.08	555.95	542.64	-2.84	-0.52%
26 Jul 2024	548.53	550.65	553.55	542.27	7.64	1.41%
25 Jul 2024	540.89	541.13	548.19	534.61	8.92	1.68%
24 Jul 2024	531.97	546.00	546.00	520.44	-42.30	-7.37%
23 Jul 2024	574.27	577.50	579.10	573.48	-2.28	-0.40%
22 Jul 2024	576.55	570.82	577.23	570.25	9.24	1.63%
19 Jul 2024	567.31	572.75	575.00	564.35	-3.88	-0.68%
18 Jul 2024	571.19	571.27	573.17	567.85	-0.08	-0.01%

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

	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-12-31	2025-03-31
Amortization Cash Flow		571900000.0	612800000.0	719800000.0	775700000.0	794700000.0
Amortization Of Intangibles		571900000.0	612800000.0	719800000.0	775700000.0	794700000.0
Asset Impairment Charge	0.0	94400000.0	0.0	0.0
Beginning Cash Position		308300000.0	351500000.0	792800000.0	214300000.0	198400000.0
Capital Expenditure		-58200000.0	-70300000.0	-108000000.0	-111000000.0	-114000000.0
Capital Expenditure Reported		-58200000.0	-70300000.0	-108000000.0	-111000000.0	-114000000.0
Cash Dividends Paid		-236400000.0	-262300000.0	-290200000.0	-321900000.0	-330000000.0
Cash Flow From Continuing Financing Activities		-1807100000.0	-1453900000.0	-499500000.0	1069500000.0	-474300000.0
Cash Flow From Continuing Investing Activities		-249200000.0	-4351800000.0	-2128300000.0	-3468500000.0	-1736700000.0
Cash Flow From Continuing Operating Activities		1655800000.0	606600000.0	2037400000.0	2393200000.0	2390400000.0
Cash From Discontinued Financing Activities		-6400000.0	-11400000.0	0.0	0.0
Cash From Discontinued Investing Activities		106300000.0	5561300000.0	2000000.0	0.0
Cash From Discontinued Operating Activities		356100000.0	128000000.0	-2300000.0	0.0
Change In Account Payable		16000000.0	21300000.0	18200000.0	-13000000.0	-10400000.0
Change In Accrued Expense		27000000.0	-7600000.0	-1000000.0	109300000.0	71200000.0
Change In Inventory		-300000.0	-43100000.0	-6600000.0	-1900000.0	1900000.0
Change In Other Working Capital		162200000.0	52900000.0	93900000.0	110700000.0	110600000.0
Change In Payable		16000000.0	21300000.0	18200000.0	-13000000.0	-10400000.0
Change In Payables And Accrued Expense		43000000.0	13700000.0	17200000.0	96300000.0	60800000.0
Change In Prepaid Assets			-12800000.0	-4300000.0	-19500000.0	-34000000.0
Change In Receivables		-90100000.0	-8600000.0	-57700000.0	-4100000.0	-4500000.0
Change In Working Capital		114800000.0	2100000.0	42500000.0	181500000.0	134800000.0
Changes In Account Receivables		-73700000.0	2500000.0	-50200000.0	14400000.0	9400000.0
Changes In Cash		55500000.0	478800000.0	-590700000.0	-5800000.0	178500000.0
Common Stock Dividend Paid		-236400000.0	-262300000.0	-290200000.0	-321900000.0	-330000000.0
Common Stock Issuance		15100000.0	14300000.0	15500000.0	18500000.0	19900000.0
Deferred Income Tax		221100000.0	296400000.0	374700000.0	417900000.0	402900000.0
Deferred Tax		221100000.0	296400000.0	374700000.0	417900000.0	402900000.0
Depreciation		44000000.0	37300000.0	35400000.0	37100000.0	37000000.0
Depreciation Amortization Depletion		615900000.0	650100000.0	755200000.0	812800000.0	831700000.0
Depreciation And Amortization		615900000.0	650100000.0	755200000.0	812800000.0	831700000.0
Dividends Received CFI		0.0	0.0	32500000.0	10800000.0
Earnings Losses From Equity Investments		0.0	0.0	-165400000.0	-234600000.0	-133200000.0
Effect Of Exchange Rate Changes		-12300000.0	-37500000.0	12200000.0	-20300000.0	-4100000.0
End Cash Position		351500000.0	792800000.0	214300000.0	188200000.0	376900000.0
Financing Cash Flow		-1813500000.0	-1465300000.0	-499500000.0	1069500000.0	-475200000.0
Free Cash Flow		1953700000.0	664300000.0	1927100000.0	2282200000.0	2276400000.0
Gain Loss On Sale Of Business	0.0
Income Tax Paid Supplemental Data	515100000.0
Interest Paid Supplemental Data		222200000.0	206500000.0	201900000.0	239900000.0
Investing Cash Flow		-142900000.0	1209500000.0	-2126300000.0	-3468500000.0	-1736700000.0
Issuance Of Capital Stock		15100000.0	14300000.0	15500000.0	18500000.0	19900000.0
Issuance Of Debt		0.0	0.0	0.0	2000000000.0
Long Term Debt Issuance		0.0	0.0	0.0	2000000000.0
Long Term Debt Payments		-500000000.0	-800000000.0	-700000000.0	-500000000.0
Net Business Purchase And Sale		-217000000.0	-4280100000.0	-2052700000.0	-3612900000.0	-1879100000.0
Net Common Stock Issuance		15100000.0	14300000.0	15500000.0	18500000.0	19900000.0
Net Income From Continuing Operations		805300000.0	985600000.0	1368400000.0	1549300000.0	1498400000.0
Net Intangibles Purchase And Sale	-17700000.0
Net Investment Purchase And Sale			0.0	0.0	245600000.0
Net Issuance Payments Of Debt		-1650000000.0	-1270000000.0	-340000000.0	1265000000.0	-250000000.0
Net Long Term Debt Issuance		-500000000.0	-800000000.0	-700000000.0	1500000000.0	-15000000.0
Net Other Financing Charges	-42100000.0	-100000.0	-4100000.0		19300000.0	-24700000.0
Net Other Investing Changes		26000000.0	-1400000.0	-100000.0	-1000000.0
Net Short Term Debt Issuance		-1150000000.0	-470000000.0	360000000.0	-235000000.0
Operating Cash Flow		2011900000.0	734600000.0	2035100000.0	2393200000.0	2390400000.0
Operating Gains Losses		-21600000.0		-165400000.0	-234600000.0	-133200000.0
Other Non Cash Items		-23200000.0	6600000.0	-5600000.0	4200000.0	-1400000.0
Proceeds From Stock Option Exercised		64300000.0	68200000.0	115200000.0	88600000.0	109600000.0
Purchase Of Business		-217000000.0	-4280100000.0	-2052700000.0	-3612900000.0	-1879100000.0
Purchase Of Intangibles	-17700000.0
Repayment Of Debt		-500000000.0	-800000000.0	-700000000.0	-500000000.0
Sale Of Business		0.0
Sale Of Investment			0.0	0.0	245600000.0
Stock Based Compensation		123000000.0	118500000.0	123500000.0	145900000.0	151100000.0
Taxes Refund Paid		-273900000.0	-1452700000.0	-455900000.0	-483800000.0	-493900000.0

Holidays

Historical Data

- Last 30 Years Annual Avg 17.32%

- CAGR 17.55%

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