- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 28.76%

- CAGR 10.47%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1991		15.42% 22.46	-8.01% 20.66	28.99% 26.65	2.25% 27.25	-0.55% 27.1	14.91% 31.14	25.95% 39.22	-1.12% 38.78	5.00% 40.72	-16.18% 34.13	-0.44% 33.98		22.46
1992	12.36% 38.18	27.06% 48.51	25.91% 61.08	3.93% 63.48	-23.11% 48.81	5.51% 51.5	-25.57% 38.33	7.02% 41.02	5.85% 43.42	-10.69% 38.78	-25.89% 28.74	9.39% 31.44	-7.47%	24.81
1993	-5.25% 29.79	11.08% 33.09	-13.15% 28.74	-28.11% 20.66	-7.26% 19.16	20.35% 23.06	24.63% 28.74	11.48% 32.04	-1.40% 31.59	2.37% 32.34	9.25% 35.33	18.65% 41.92	33.33%	27.41
1994	29.29% 54.2	23.75% 67.07	-16.07% 56.29	-3.20% 54.49	11.54% 60.78	-3.93% 58.39	-0.51% 58.09	13.39% 65.87	1.37% 66.77	-3.58% 64.38	-4.66% 61.38	2.44% 62.88	50.00%	30.28
1995	-1.91% 61.68	-10.20% 55.39	-9.19% 50.3	7.75% 54.2	25.30% 67.91	-0.53% 67.55	1.78% 68.75	6.27% 73.06	9.51% 80.01	-0.36% 79.72	-12.74% 69.56	4.69% 72.82	15.81%	33.45
1996	-3.23% 70.47	14.91% 80.98	6.50% 86.24	6.23% 91.61	1.41% 92.9	6.25% 98.71	-0.45% 98.27	-0.69% 97.59	-12.06% 85.82	-7.40% 79.47	-23.33% 60.93	6.11% 64.65	-11.22%	36.95
1997	-4.87% 61.5	13.37% 69.72	-4.20% 66.79	16.39% 77.74	-2.50% 75.8	12.68% 85.41	-11.85% 75.29	-15.27% 63.79	2.45% 65.35	-6.49% 61.11	-1.49% 60.2	-5.22% 57.06	-11.74%	40.82
1998	-20.40% 45.42	5.17% 47.77	16.66% 55.73	-4.45% 53.25	-9.82% 48.02	-34.05% 31.67	-20.21% 25.27	-2.33% 24.68	7.94% 26.64	-18.73% 21.65	5.77% 22.9	36.90% 31.35	-45.06%	45.09
1999	29.54% 40.61	-14.18% 34.85	-7.35% 32.29	-15.11% 27.41	28.46% 35.21	12.07% 39.46	18.40% 46.72	27.48% 59.56	-12.27% 52.25	-11.48% 46.25	-9.47% 41.87	-7.74% 38.63	23.22%	49.81
2000	-10.85% 34.44	-7.29% 31.93	-18.20% 26.12	-6.32% 24.47	-2.66% 23.82	-0.63% 23.67	-25.05% 17.74	8.12% 19.18	-18.56% 15.62	-13.96% 13.44	25.30% 16.84	0.24% 16.88	-56.30%	55.03
2001	6.64% 18	9.56% 19.72	-36.56% 12.51	15.83% 14.49	8.76% 15.76	-24.11% 11.96	13.29% 13.55	6.79% 14.47	-8.57% 13.23	22.83% 16.25	23.14% 20.01	-4.40% 19.13	13.33%	60.79
2002	25.25% 23.96	13.11% 27.1	-10.89% 24.15	2.44% 24.74	-6.18% 23.21	28.31% 29.78	-18.20% 24.36	9.73% 26.73	-5.09% 25.37	9.34% 27.74	16.87% 32.42	-4.60% 30.93	61.68%	67.15
2003	-4.85% 29.43	6.22% 31.26	-4.57% 29.83	-3.15% 28.89	13.88% 32.9	15.35% 37.95	14.07% 43.29	24.42% 53.86	9.39% 58.92	21.81% 71.77	9.08% 78.29	10.65% 86.63	180.08%	74.18
2004	15.11% 99.72	-2.22% 97.51	-4.52% 93.1	-2.76% 90.53	-22.38% 70.27	3.71% 72.88	11.25% 81.08	-7.68% 74.85	3.25% 77.28	3.34% 79.86	16.04% 92.67	4.48% 96.82	11.76%	81.95
2005	-0.17% 96.66	-5.64% 91.21	-13.08% 79.28	-0.05% 79.24	4.73% 82.99	-1.76% 81.53	13.04% 92.16	-4.05% 88.43	15.78% 102.38	-11.65% 90.45	17.76% 106.51	17.56% 125.21	29.32%	90.53
2006	8.43% 135.76	15.21% 156.41	14.17% 178.57	-0.47% 177.73	-15.03% 151.01	0.87% 152.32	-6.64% 142.2	13.99% 162.09	1.88% 165.13	-3.94% 158.62	-2.24% 155.06	11.30% 172.58	37.83%	100.01
2007	-2.47% 168.31	-10.90% 149.97	-6.95% 139.55	3.23% 144.06	0.53% 144.82	-11.32% 128.43	4.36% 134.03	0.34% 134.48	10.71% 148.88	-2.45% 145.23	-3.35% 140.36	1.29% 142.17	-17.62%	110.48
2008	-5.72% 134.04	0.13% 134.21	-11.09% 119.33	6.71% 127.34	-13.37% 110.32	-26.00% 81.64	-5.29% 77.32	9.14% 84.39	-19.36% 68.05	-50.70% 33.55	-19.25% 27.09	16.76% 31.63	-77.75%	122.05
2009	-6.39% 29.61	-0.24% 29.54	20.79% 35.68	35.20% 48.24	38.18% 66.66	-13.70% 57.53	45.00% 83.42	16.16% 96.9	20.72% 116.98	-4.04% 112.25	16.90% 131.22	19.36% 156.63	395.19%	134.83
2010	-12.28% 137.4	2.42% 140.73	6.54% 149.93	15.17% 172.67	-13.48% 149.4	3.11% 154.05	8.71% 167.47	19.38% 199.93	8.68% 217.29	5.55% 229.34	6.55% 244.37	5.94% 258.89	65.29%	148.95
2011	-12.33% 226.98	-5.61% 214.25	15.30% 247.02	-0.92% 244.74	-11.44% 216.74	-9.23% 196.73	-4.64% 187.61	-21.71% 146.88	5.11% 154.39	27.17% 196.34	-12.92% 170.97	3.41% 176.8	-31.71%	164.55
2012	36.40% 241.16	11.16% 268.07	1.59% 272.33	15.00% 313.19	-26.39% 230.53	4.06% 239.88	-6.68% 223.85	3.56% 231.81	14.19% 264.71	-4.78% 252.05	7.34% 270.55	14.33% 309.33	74.96%	181.78
2013	-4.68% 294.84	-3.51% 284.5	-6.40% 266.29	11.46% 296.82	4.43% 309.98	-10.22% 278.31	3.27% 287.42	3.01% 296.07	11.11% 328.97	14.63% 377.11	4.60% 394.47	-5.59% 372.41	20.39%	200.81
2014	-7.13% 345.84	19.28% 412.53	-4.39% 394.42	4.04% 410.35	0.07% 410.65	3.91% 426.72	3.58% 442.01	17.53% 519.48	-4.36% 496.82	6.71% 530.16	-0.44% 527.84	-7.11% 490.29	31.65%	221.83
2015	18.08% 578.94	-1.71% 569.05	-4.34% 544.36	-6.63% 508.25	-5.23% 481.65	-9.86% 434.15	-11.59% 383.85	-11.38% 340.15	-12.22% 298.6	28.92% 384.95	10.01% 423.5	-7.60% 391.3	-20.19%	245.06
2016	-13.90% 336.9	-11.04% 299.7	29.00% 386.6	5.63% 408.35	12.56% 459.65	-0.09% 459.25	9.57% 503.2	6.86% 537.7	-0.53% 534.85	0.40% 537	-14.47% 459.3	2.77% 472	20.62%	270.72
2017	10.92% 523.55	-12.76% 456.75	1.99% 465.85	-1.49% 458.9	3.76% 476.15	-9.16% 432.55	2.79% 444.6	-15.31% 376.55	6.63% 401.5	6.70% 428.4	-5.66% 404.15	6.85% 431.85	-8.51%	299.06
2018	-7.49% 399.5	-7.41% 369.9	-11.64% 326.85	4.15% 340.4	-17.01% 282.5	-4.67% 269.3	-1.93% 264.1	1.29% 267.5	-16.37% 223.7	-19.94% 179.1	-3.99% 171.95	0.44% 172.7	-60.01%	330.37
2019	4.92% 181.2	-2.07% 177.45	-3.89% 170.55	25.65% 214.3	-19.46% 172.6	-5.82% 162.55	-16.58% 135.6	-13.94% 116.7	0.64% 117.45	51.30% 177.7	-9.12% 161.5	14.64% 185.15	7.21%	364.96
2020	-4.62% 176.6	-26.98% 128.95	-44.90% 71.05	31.25% 93.25	-6.70% 87	12.93% 98.25	6.51% 104.65	36.84% 143.2	-6.91% 133.3	-0.49% 132.65	35.96% 180.35	1.94% 183.85	-0.70%	403.17
2021	42.89% 262.7	22.93% 322.95	-6.55% 301.8	-2.63% 293.85	8.47% 318.75	6.54% 339.6	-13.44% 293.95	-2.26% 287.3	16.03% 333.35	45.10% 483.7	-5.19% 458.6	5.19% 482.4	162.39%	445.38
2022	7.33% 517.75	-12.30% 454.05	-4.47% 433.75	0.89% 437.6	1.36% 443.55	-7.16% 411.8	9.18% 449.6	4.78% 471.1	-14.12% 404.6	2.01% 412.75	6.46% 439.4	-11.71% 387.95	-19.58%	492.01
2023	16.54% 452.1	-6.95% 420.7	0.02% 420.8	15.24% 484.95	8.53% 526.3	13.16% 595.55	8.19% 644.3	-6.72% 601	4.86% 630.2	-0.25% 628.65	12.37% 706.4	10.41% 779.95	101.04%	543.52
2024	13.37% 884.2	7.46% 950.2	4.48% 992.8	1.52% 1007.9	-8.42% 923	7.23% 989.75	16.86% 1156.65	-3.92% 1111.35	-12.30% 974.65	-14.43% 834.05	-5.71% 786.45	-5.89% 740.15	-5.10%	600.43
2025	-3.25% 716.1	-13.33% 620.65	8.67% 674.45	-4.48% 644.25	11.68% 719.5	-4.89% 684.3							-7.55%	663.30

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	517.28	04 Jun 2025
Cash Dividend	258.64	11 Jun 2024
Cash Dividend	172.43	28 Jul 2023
Cash Dividend	17.24	18 Jul 2016

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	5:1	12 Sep 2011
Split	8:5	04 Oct 1995

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
24 Jun 2025	684.30	678.00	686.50	675.10	13.05	1.94%
23 Jun 2025	671.25	670.00	676.00	666.10	-4.95	-0.73%
20 Jun 2025	676.20	673.40	678.80	670.10	3.90	0.58%
19 Jun 2025	672.30	670.25	676.30	666.65	2.05	0.31%
18 Jun 2025	670.25	671.85	679.35	668.00	-4.50	-0.67%
17 Jun 2025	674.75	686.10	686.15	672.00	-11.90	-1.73%
16 Jun 2025	686.65	711.00	714.00	672.95	-25.40	-3.57%
13 Jun 2025	712.05	700.00	714.95	698.30	-3.30	-0.46%
12 Jun 2025	715.35	737.00	737.70	711.25	-21.05	-2.86%
11 Jun 2025	736.40	734.95	744.00	730.15	4.15	0.57%
10 Jun 2025	732.25	721.00	734.75	715.35	14.45	2.01%
09 Jun 2025	717.80	715.00	726.00	713.10	6.80	0.96%
06 Jun 2025	711.00	710.00	715.90	701.20	0.85	0.12%
05 Jun 2025	710.15	712.80	714.45	704.00	1.00	0.14%
04 Jun 2025	709.15	701.80	715.45	698.40	5.30	0.75%
03 Jun 2025	703.85	715.00	718.35	702.30	-7.75	-1.09%
02 Jun 2025	711.60	717.00	719.00	707.40	-7.90	-1.10%
30 May 2025	719.50	724.45	728.55	712.50	-4.95	-0.68%
29 May 2025	724.45	724.50	728.70	720.00	6.50	0.91%
28 May 2025	717.95	720.00	722.00	716.20	1.50	0.21%
27 May 2025	716.45	729.00	729.35	715.20	-12.55	-1.72%
26 May 2025	729.00	722.00	738.00	721.20	10.75	1.50%
23 May 2025	718.25	718.75	721.80	715.00	0.80	0.11%
22 May 2025	717.45	725.00	725.00	710.65	-9.35	-1.29%
21 May 2025	726.80	719.00	729.50	718.00	7.90	1.10%
20 May 2025	718.90	730.00	737.75	717.00	-10.60	-1.45%
19 May 2025	729.50	732.00	738.10	728.00	-1.20	-0.16%
16 May 2025	730.70	730.00	742.00	725.55	2.60	0.36%
15 May 2025	728.10	698.75	729.80	696.15	29.15	4.17%
14 May 2025	698.95	690.00	708.00	686.00	-8.75	-1.24%
13 May 2025	707.70	720.80	726.00	703.25	-13.10	-1.82%
12 May 2025	720.80	728.00	732.00	711.20	12.30	1.74%
09 May 2025	708.50	667.50	711.00	666.00	25.65	3.76%
08 May 2025	682.85	700.00	704.50	677.20	2.55	0.37%
07 May 2025	680.30	642.00	682.50	641.15	32.10	4.95%
06 May 2025	648.20	661.55	663.20	645.50	-13.35	-2.02%
05 May 2025	661.55	662.95	666.65	655.85	12.45	1.92%
02 May 2025	649.10	641.00	661.35	635.55	4.85	0.75%
30 Apr 2025	644.25	667.00	667.00	641.10	-21.35	-3.21%
29 Apr 2025	665.60	671.45	682.90	661.60	-2.55	-0.38%
28 Apr 2025	668.15	654.30	669.60	652.55	12.90	1.97%
25 Apr 2025	655.25	668.35	673.00	651.50	-13.10	-1.96%
24 Apr 2025	668.35	660.10	671.00	660.10	8.45	1.28%
23 Apr 2025	659.90	635.95	661.50	633.35	29.05	4.60%
22 Apr 2025	630.85	630.25	633.95	626.20	0.80	0.13%
21 Apr 2025	630.05	624.60	635.75	620.20	8.50	1.37%
17 Apr 2025	621.55	616.05	627.00	608.25	5.50	0.89%
16 Apr 2025	616.05	625.00	625.00	613.60	-6.15	-0.99%
15 Apr 2025	622.20	614.00	628.30	612.65	27.15	4.56%
11 Apr 2025	595.05	610.00	612.80	591.00	12.15	2.08%
09 Apr 2025	582.90	588.00	594.90	581.05	-5.95	-1.01%
08 Apr 2025	588.85	591.20	606.60	584.20	9.10	1.57%
07 Apr 2025	579.75	560.50	582.00	535.75	-34.10	-5.56%
04 Apr 2025	613.85	650.00	650.00	610.00	-40.10	-6.13%
03 Apr 2025	653.95	660.00	669.00	652.50	-17.95	-2.67%
02 Apr 2025	671.90	674.95	675.35	662.10	0.05	0.01%
01 Apr 2025	671.85	670.55	681.85	665.75	-2.60	-0.39%
28 Mar 2025	674.45	671.85	684.95	669.30	5.90	0.88%
27 Mar 2025	668.55	668.00	676.60	661.10	-39.70	-5.61%
26 Mar 2025	708.25	710.30	717.85	707.00	-2.05	-0.29%
25 Mar 2025	710.30	719.00	723.05	706.35	-3.20	-0.45%
24 Mar 2025	713.50	710.00	717.50	702.05	10.55	1.50%
21 Mar 2025	702.95	693.00	705.00	688.55	12.90	1.87%
20 Mar 2025	690.05	685.00	692.70	679.00	7.80	1.14%
19 Mar 2025	682.25	685.40	685.75	678.55	21.20	3.21%
18 Mar 2025	661.05	661.05	661.05	661.05	0.00	0.00%
17 Mar 2025	661.05	665.05	666.45	657.45	5.55	0.85%
13 Mar 2025	655.50	670.65	671.85	649.60	-12.80	-1.92%
12 Mar 2025	668.30	654.50	671.90	652.25	20.25	3.12%
11 Mar 2025	648.05	640.00	651.15	638.45	-0.10	-0.02%
10 Mar 2025	648.15	648.30	654.25	643.35	-0.15	-0.02%
07 Mar 2025	648.30	640.00	651.50	635.00	8.65	1.35%
06 Mar 2025	639.65	653.25	655.95	635.60	-1.15	-0.18%
05 Mar 2025	640.80	619.00	641.60	618.60	21.60	3.49%
04 Mar 2025	619.20	613.45	629.15	613.00	-1.95	-0.31%
03 Mar 2025	621.15	620.65	626.85	606.30	0.50	0.08%
28 Feb 2025	620.65	645.00	645.00	618.45	-27.90	-4.30%
27 Feb 2025	648.55	662.00	665.00	645.65	-13.05	-1.97%
25 Feb 2025	661.60	667.75	672.50	660.00	-6.65	-1.00%
24 Feb 2025	668.25	670.00	676.60	666.00	-4.95	-0.74%
21 Feb 2025	673.20	686.00	690.00	671.10	-16.60	-2.41%
20 Feb 2025	689.80	680.00	692.85	675.00	8.80	1.29%
19 Feb 2025	681.00	681.75	690.95	675.05	-1.40	-0.21%
18 Feb 2025	682.40	686.60	687.95	672.15	-4.20	-0.61%
17 Feb 2025	686.60	678.00	690.70	667.05	5.95	0.87%
14 Feb 2025	680.65	685.95	690.95	669.15	-3.20	-0.47%
13 Feb 2025	683.85	684.35	693.15	679.35	-0.50	-0.07%
12 Feb 2025	684.35	680.00	687.55	667.05	6.60	0.97%
11 Feb 2025	677.75	696.00	697.00	675.10	-18.25	-2.62%
10 Feb 2025	696.00	709.75	709.90	693.05	-10.75	-1.52%
07 Feb 2025	706.75	711.00	715.95	703.10	-2.90	-0.41%
06 Feb 2025	709.65	723.00	723.40	708.15	-7.40	-1.03%
05 Feb 2025	717.05	711.00	725.45	710.70	6.50	0.91%
04 Feb 2025	710.55	696.30	713.35	693.75	23.10	3.36%
03 Feb 2025	687.45	700.00	700.00	686.00	-19.10	-2.70%
01 Feb 2025	706.55	719.50	724.75	700.90	-9.55	-1.33%
31 Jan 2025	716.10	706.00	717.00	696.45	19.25	2.76%
30 Jan 2025	696.85	709.00	710.70	683.20	-55.65	-7.40%
29 Jan 2025	752.50	731.50	755.00	726.55	24.25	3.33%
28 Jan 2025	728.25	716.50	740.85	707.50	15.20	2.13%
27 Jan 2025	713.05	732.95	732.95	709.30	-21.05	-2.87%
24 Jan 2025	734.10	750.05	754.15	732.20	-18.40	-2.45%
23 Jan 2025	752.50	742.75	759.70	739.80	9.75	1.31%
22 Jan 2025	742.75	764.15	765.45	731.00	-18.00	-2.37%
21 Jan 2025	760.75	775.00	786.65	758.40	-13.60	-1.76%
20 Jan 2025	774.35	780.00	783.00	767.00	-5.40	-0.69%
17 Jan 2025	779.75	773.90	785.50	772.25	5.40	0.70%
16 Jan 2025	774.35	769.90	781.00	767.35	10.75	1.41%
15 Jan 2025	763.60	771.00	785.00	756.05	-6.90	-0.90%
14 Jan 2025	770.50	751.50	779.00	751.50	19.50	2.60%
13 Jan 2025	751.00	769.00	773.55	748.80	-23.65	-3.05%
10 Jan 2025	774.65	780.05	787.95	766.80	-5.45	-0.70%
09 Jan 2025	780.10	800.00	810.00	769.45	-14.85	-1.87%
08 Jan 2025	794.95	792.60	797.00	781.65	1.70	0.21%
07 Jan 2025	793.25	776.00	796.95	772.50	17.00	2.19%
06 Jan 2025	776.25	797.70	797.70	765.30	-14.15	-1.79%
03 Jan 2025	790.40	768.00	800.60	761.45	25.35	3.31%
02 Jan 2025	765.05	759.30	767.35	749.35	15.80	2.11%
01 Jan 2025	749.25	740.45	751.10	736.00	9.10	1.23%
31 Dec 2024	740.15	733.65	743.40	732.75	6.50	0.89%
30 Dec 2024	733.65	753.90	754.90	730.70	-16.85	-2.25%
27 Dec 2024	750.50	749.00	766.85	745.70	9.70	1.31%
26 Dec 2024	740.80	736.10	747.80	735.55	4.70	0.64%
24 Dec 2024	736.10	723.50	745.30	722.50	13.90	1.92%
23 Dec 2024	722.20	733.70	734.40	717.70	-1.85	-0.26%
20 Dec 2024	724.05	744.30	749.55	721.50	-20.00	-2.69%
19 Dec 2024	744.05	744.45	755.80	741.40	-11.65	-1.54%
18 Dec 2024	755.70	774.00	774.25	754.00	-24.05	-3.08%
17 Dec 2024	779.75	785.50	796.35	778.00	-5.05	-0.64%
16 Dec 2024	784.80	791.40	793.95	783.00	-5.50	-0.70%
13 Dec 2024	790.30	789.00	792.50	775.00	3.95	0.50%
12 Dec 2024	786.35	799.20	802.00	785.50	-12.75	-1.60%
11 Dec 2024	799.10	802.90	806.95	798.20	-0.80	-0.10%
10 Dec 2024	799.90	804.80	810.45	797.45	1.15	0.14%
09 Dec 2024	798.75	816.80	820.35	797.00	-18.05	-2.21%
06 Dec 2024	816.80	793.00	818.85	785.30	24.25	3.06%
05 Dec 2024	792.55	793.00	797.50	781.00	4.45	0.56%
04 Dec 2024	788.10	805.00	806.00	784.05	-13.15	-1.64%
03 Dec 2024	801.25	795.00	806.00	790.00	11.20	1.42%
02 Dec 2024	790.05	787.30	796.75	785.00	3.60	0.46%
29 Nov 2024	786.45	779.50	789.40	777.05	7.00	0.90%
28 Nov 2024	779.45	783.00	792.55	778.00	-4.50	-0.57%
27 Nov 2024	783.95	785.05	791.90	779.10	0.95	0.12%
26 Nov 2024	783.00	797.15	801.80	780.15	-13.60	-1.71%
25 Nov 2024	796.60	808.05	810.20	793.65	5.60	0.71%
22 Nov 2024	791.00	775.00	794.00	775.00	17.15	2.22%
21 Nov 2024	773.85	784.95	785.95	766.25	-9.35	-1.19%
19 Nov 2024	783.20	771.90	799.90	771.90	11.30	1.46%
18 Nov 2024	771.90	778.00	781.75	759.20	-2.40	-0.31%
14 Nov 2024	774.30	786.60	792.00	772.00	-11.95	-1.52%
13 Nov 2024	786.25	787.00	792.65	775.55	1.40	0.18%
12 Nov 2024	784.85	806.00	813.10	783.05	-19.85	-2.47%
11 Nov 2024	804.70	801.00	831.45	792.00	-0.75	-0.09%
08 Nov 2024	805.45	821.95	822.00	801.10	-14.30	-1.74%
07 Nov 2024	819.75	841.00	842.75	817.30	-19.95	-2.38%
06 Nov 2024	839.70	843.90	843.90	826.00	4.05	0.48%
05 Nov 2024	835.65	821.50	843.60	820.40	11.55	1.40%
04 Nov 2024	824.10	840.00	844.45	814.50	-19.35	-2.29%
01 Nov 2024	843.45	847.95	847.95	840.00	9.40	1.13%
31 Oct 2024	834.05	843.85	843.85	831.85	-6.15	-0.73%
30 Oct 2024	840.20	846.00	853.60	838.05	-2.55	-0.30%
29 Oct 2024	842.75	880.25	882.50	825.70	-35.70	-4.06%
28 Oct 2024	878.45	867.85	886.75	860.20	14.15	1.64%
25 Oct 2024	864.30	883.90	885.75	857.30	-15.70	-1.78%
24 Oct 2024	880.00	875.25	890.00	875.25	2.35	0.27%
23 Oct 2024	877.65	879.00	885.60	863.30	-1.85	-0.21%
22 Oct 2024	879.50	905.00	906.10	875.25	-23.80	-2.63%
21 Oct 2024	903.30	912.05	917.65	898.10	-6.85	-0.75%
18 Oct 2024	910.15	894.30	917.70	886.80	18.55	2.08%
17 Oct 2024	891.60	914.95	914.95	890.05	-15.85	-1.75%
16 Oct 2024	907.45	917.05	923.00	900.00	-9.85	-1.07%
15 Oct 2024	917.30	932.95	935.35	913.00	-10.95	-1.18%
14 Oct 2024	928.25	930.00	940.00	925.35	-2.45	-0.26%
11 Oct 2024	930.70	932.00	937.00	928.50	2.20	0.24%
10 Oct 2024	928.50	933.75	943.60	912.35	-10.65	-1.13%
09 Oct 2024	939.15	926.80	948.45	925.50	19.35	2.10%
08 Oct 2024	919.80	916.00	924.80	893.85	-8.05	-0.87%
07 Oct 2024	927.85	942.00	944.45	915.00	-2.90	-0.31%
04 Oct 2024	930.75	930.00	949.20	920.00	5.05	0.55%
03 Oct 2024	925.70	939.00	950.15	925.00	-39.50	-4.09%
01 Oct 2024	965.20	976.90	984.50	958.90	-9.45	-0.97%
30 Sep 2024	974.65	993.00	996.95	971.80	-18.35	-1.85%
27 Sep 2024	993.00	996.00	1000.40	989.15	-0.15	-0.02%
26 Sep 2024	993.15	970.80	994.95	965.60	29.55	3.07%
25 Sep 2024	963.60	982.40	982.50	959.25	-13.70	-1.40%
24 Sep 2024	977.30	974.00	985.00	972.60	5.50	0.57%
23 Sep 2024	971.80	973.50	979.20	966.05	0.95	0.10%
20 Sep 2024	970.85	967.00	977.50	949.20	3.85	0.40%
19 Sep 2024	967.00	970.40	978.95	956.35	4.95	0.51%
18 Sep 2024	962.05	978.20	983.70	957.15	-12.90	-1.32%
17 Sep 2024	974.95	995.00	995.00	960.00	-13.45	-1.36%
16 Sep 2024	988.40	997.00	999.90	984.50	-3.70	-0.37%
13 Sep 2024	992.10	994.90	1006.00	988.00	5.95	0.60%
12 Sep 2024	986.15	976.30	988.00	958.00	9.85	1.01%
11 Sep 2024	976.30	1000.00	1011.55	971.25	-59.50	-5.74%
10 Sep 2024	1035.80	1049.00	1049.00	1032.20	-2.90	-0.28%
09 Sep 2024	1038.70	1049.35	1049.95	1026.25	-10.65	-1.01%
06 Sep 2024	1049.35	1068.80	1072.95	1040.50	-19.80	-1.85%
05 Sep 2024	1069.15	1081.00	1085.85	1066.95	-11.30	-1.05%
04 Sep 2024	1080.45	1079.00	1085.00	1072.10	-4.65	-0.43%
03 Sep 2024	1085.10	1097.60	1100.00	1082.20	-7.55	-0.69%
02 Sep 2024	1092.65	1105.00	1105.00	1087.35	-18.70	-1.68%
30 Aug 2024	1111.35	1113.95	1115.00	1097.45	-10.30	-0.92%
29 Aug 2024	1121.65	1079.05	1142.00	1066.00	47.10	4.38%
28 Aug 2024	1074.55	1082.95	1088.70	1070.10	-2.70	-0.25%
27 Aug 2024	1077.25	1093.05	1096.65	1075.00	-15.15	-1.39%
26 Aug 2024	1092.40	1089.00	1103.35	1082.85	7.25	0.67%
23 Aug 2024	1085.15	1073.00	1092.60	1071.00	16.70	1.56%
22 Aug 2024	1068.45	1090.00	1094.75	1064.95	-16.75	-1.54%
21 Aug 2024	1085.20	1089.00	1095.30	1083.30	-1.70	-0.16%
20 Aug 2024	1086.90	1097.00	1098.05	1082.05	-0.80	-0.07%
19 Aug 2024	1087.70	1105.90	1107.00	1085.00	-10.65	-0.97%
16 Aug 2024	1098.35	1072.00	1099.95	1070.00	36.00	3.39%
14 Aug 2024	1062.35	1057.00	1067.05	1047.00	8.90	0.84%
13 Aug 2024	1053.45	1074.85	1075.50	1048.20	-22.70	-2.11%
12 Aug 2024	1076.15	1065.00	1079.90	1055.00	8.05	0.75%
09 Aug 2024	1068.10	1055.00	1082.95	1052.05	26.35	2.53%
08 Aug 2024	1041.75	1034.95	1056.40	1027.00	16.45	1.60%
07 Aug 2024	1025.30	1036.05	1040.20	1015.05	11.55	1.14%
06 Aug 2024	1013.75	1030.00	1060.65	1008.40	-2.70	-0.27%
05 Aug 2024	1016.45	1059.95	1065.00	1014.05	-80.20	-7.31%
02 Aug 2024	1096.65	1120.00	1120.00	1090.05	-47.75	-4.17%
01 Aug 2024	1144.40	1167.00	1176.00	1136.50	-12.25	-1.06%
31 Jul 2024	1156.65	1164.00	1167.90	1145.30	-5.20	-0.45%
30 Jul 2024	1161.85	1125.80	1179.00	1118.60	37.85	3.37%
29 Jul 2024	1124.00	1124.00	1139.90	1118.60	5.70	0.51%
26 Jul 2024	1118.30	1111.95	1120.50	1083.60	27.35	2.51%
25 Jul 2024	1090.95	1029.00	1094.00	1024.35	63.25	6.15%
24 Jul 2024	1027.70	997.80	1034.25	995.15	25.90	2.59%
23 Jul 2024	1001.80	1007.90	1008.65	967.20	-1.35	-0.13%
22 Jul 2024	1003.15	990.00	1008.00	976.55	13.15	1.33%
19 Jul 2024	990.00	1024.00	1024.00	986.65	-34.55	-3.37%
18 Jul 2024	1024.55	1022.95	1027.00	1008.00	3.40	0.33%
16 Jul 2024	1021.15	1025.50	1029.60	1019.20	-3.30	-0.32%
15 Jul 2024	1024.45	1021.35	1029.80	1017.30	7.70	0.76%
12 Jul 2024	1016.75	1023.85	1025.90	1015.00	-4.05	-0.40%
11 Jul 2024	1020.80	1008.00	1025.50	1007.05	15.30	1.52%
10 Jul 2024	1005.50	1015.00	1019.85	986.05	-9.45	-0.93%
09 Jul 2024	1014.95	1000.95	1017.00	998.10	12.35	1.23%
08 Jul 2024	1002.60	1005.00	1016.60	996.20	8.95	0.90%
05 Jul 2024	993.65	1005.00	1006.60	989.95	-4.55	-0.46%
04 Jul 2024	998.20	984.00	1004.00	979.60	22.55	2.31%
03 Jul 2024	975.65	984.95	987.35	973.50	-5.65	-0.58%
02 Jul 2024	981.30	1004.05	1005.00	979.10	-20.75	-2.07%
01 Jul 2024	1002.05	989.75	1005.50	985.20	12.30	1.24%
28 Jun 2024	989.75	975.00	998.50	972.55	17.65	1.82%
27 Jun 2024	972.10	952.50	974.85	948.05	20.25	2.13%
26 Jun 2024	951.85	956.00	962.50	950.10	-3.15	-0.33%
25 Jun 2024	955.00	960.00	962.85	949.30	-3.05	-0.32%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change
52-Week Low Change %
52-Week High Change
52-Week High Change %

Stock Price Average

50 Day Average
50 Day Average Change
50 Day Average Change %
200 Day Average
200 Day Average Change
200 Day Average Change %

Share Statistics

Avg Vol (3 month)
Avg Vol (10 day)
Shares Out standing

Financials

Annualy

Quarterly

	2019-06-30	2021-03-31	2022-03-31	2023-03-31	2024-03-31	2025-03-31
Asset Impairment Charge		-2421600000.0	4677400000.0
Beginning Cash Position			317000100000.0	381590100000.0	318870000000.0	400150000000.0
Capital Expenditure			-151684200000.0	-180956800000.0	-314140000000.0	-380420000000.0
Cash Dividends Paid		-15700000.0	-15300000.0		-7690000000.0	-23030000000.0
Cash Flow From Continuing Financing Activities		99041900000.0	-33801700000.0
Cash Flow From Continuing Investing Activities		-261262600000.0	-47751200000.0
Cash Flow From Continuing Operating Activities		290005100000.0	142828300000.0
Change In Account Payable		6606500000.0	-51080200000.0
Change In Inventory			4720600000.0	-56653600000.0	-72650000000.0	21270000000.0
Change In Other Current Assets			-53121700000.0	-31820900000.0	16660000000.0	-31830000000.0
Change In Other Current Liabilities			-32439200000.0	12435900000.0	65440000000.0	18110000000.0
Change In Other Working Capital		-77790200000.0	36022200000.0
Change In Payable			-70118600000.0	69448500000.0	137060000000.0	13030000000.0
Change In Payables And Accrued Expense		57481500000.0	-70299900000.0
Change In Receivables			3147100000.0	-29486900000.0	-49590000000.0	2840000000.0
Change In Working Capital			-107503000000.0	-31271300000.0	73250000000.0	81560000000.0
Changes In Account Receivables		-11183500000.0	2610800000.0
Changes In Cash			61275400000.0	-76590500000.0	80810000000.0	-32780000000.0
Common Stock Dividend Paid	225000000.0		-15300000.0	0.0
Common Stock Issuance			185900000.0	196000000.0	820000000.0	11080000000.0
Common Stock Payments					0.0	-10730000000.0
Deferred Income Tax		25410700000.0	42204900000.0
Deferred Tax			42312900000.0	7040600000.0	-38520000000.0	106060000000.0
Depreciation			248356900000.0	248603600000.0	272700000000.0	232560000000.0
Depreciation Amortization Depletion		229638100000.0	239317100000.0
Depreciation And Amortization			248356900000.0	248603600000.0	272700000000.0	232560000000.0
Dividends Received CFI			320100000.0	681100000.0	960000000.0	1750000000.0
Earnings Losses From Equity Investments		3789600000.0	740600000.0
Effect Of Exchange Rate Changes			3314600000.0	13869900000.0	470000000.0	8430000000.0
End Cash Position			381590100000.0	318869500000.0	400150000000.0	343490000000.0
Financing Cash Flow			-33801700000.0	-262429000000.0	-370060000000.0	-187860000000.0
Free Cash Flow			-8855900000.0	172923300000.0	365010000000.0	250600000000.0
Gain Loss On Investment Securities			-2065900000.0	-881700000.0	750000000.0	-1480000000.0
Gain Loss On Sale Of Business		0.0
Gain Loss On Sale Of PPE					0.0	-49750000000.0
Interest Paid CFF			-92514200000.0	-93359600000.0	-93320000000.0	-58140000000.0
Interest Received CFI			6529400000.0	9734400000.0	24930000000.0	24200000000.0
Investing Cash Flow			-47751200000.0	-168041600000.0	-228280000000.0	-475940000000.0
Issuance Of Capital Stock			37685900000.0	37696000000.0	820000000.0	11080000000.0
Issuance Of Debt			481748600000.0	444405100000.0	218230000000.0	133840000000.0
Long Term Debt Issuance			313086200000.0	163150600000.0	116290000000.0	75720000000.0
Long Term Debt Payments			-234535700000.0	-316659700000.0	-317580000000.0	-196000000000.0
Net Business Purchase And Sale			2391900000.0	787000000.0	2350000000.0	820000000.0
Net Common Stock Issuance			185900000.0	196000000.0	820000000.0	350000000.0
Net Foreign Currency Exchange Gain Loss			-8785100000.0	37466100000.0	-5370000000.0	-13440000000.0
Net Income From Continuing Operations			-113087600000.0	26898700000.0	318070000000.0	281490000000.0
Net Intangibles Purchase And Sale			-61290200000.0	-96030500000.0	-184390000000.0	-228530000000.0
Net Investment Purchase And Sale			-29364600000.0	54158500000.0	49770000000.0	-125710000000.0
Net Issuance Payments Of Debt			32852500000.0	-189770100000.0	-285850000000.0	-80590000000.0
Net Long Term Debt Issuance			78550500000.0	-153509100000.0	-201290000000.0	-120280000000.0
Net Other Financing Charges		7005100000.0	4762800000.0	-420400000.0	38120000000.0
Net Other Investing Changes			121755200000.0	-55296100000.0	5790000000.0	-6120000000.0
Net PPEPurchase And Sale			-88093000000.0	-82076000000.0	-127440000000.0	-142150000000.0
Net Preferred Stock Issuance		0.0	37500000000.0	37500000000.0	0.0
Net Short Term Debt Issuance			-45698000000.0	-36261000000.0	-84560000000.0	39690000000.0
Operating Cash Flow			142828300000.0	353880100000.0	679150000000.0	631020000000.0
Operating Gains Losses		-51863100000.0	-13874300000.0
Other Cash Adjustment Outside Changein Cash		0.0				-32310000000.0
Other Non Cash Items			86977700000.0	72447600000.0	83160000000.0	32260000000.0
Pension And Employee Benefit Expense		848100000.0	0.0	-14950700000.0
Preferred Stock Issuance		0.0	37500000000.0	37500000000.0	0.0
Proceeds From Stock Option Exercised		26025100000.0
Provisionand Write Offof Assets			14588500000.0	21197800000.0	13500000000.0	1090000000.0
Purchase Of Business			-984500000.0	0.0	-1500000000.0	-6880000000.0
Purchase Of Intangibles			-61290200000.0	-96030500000.0	-184390000000.0	-228530000000.0
Purchase Of Investment			-42364600000.0	-28898700000.0	-55660000000.0	-126770000000.0
Purchase Of PPE			-90394000000.0	-84926300000.0	-129750000000.0	-151890000000.0
Repayment Of Debt			-448896100000.0	-634175200000.0	-504080000000.0	-214430000000.0
Repurchase Of Capital Stock					0.0	-10730000000.0
Sale Of Business			3376400000.0	787000000.0	3850000000.0	7700000000.0
Sale Of Investment			13000000000.0	83057200000.0	105430000000.0	1060000000.0
Sale Of PPE			2301000000.0	2850300000.0	2310000000.0	9740000000.0
Short Term Debt Issuance			168662400000.0	281254500000.0	101940000000.0	58120000000.0
Short Term Debt Payments			-214360400000.0	-317515500000.0	-186500000000.0	-18430000000.0
Stock Based Compensation			180500000.0	300300000.0	430000000.0	480000000.0
Taxes Refund Paid			-19096400000.0	-31789900000.0	-45160000000.0	-39910000000.0
Unrealized Gain Loss On Investment Securities		-199100000.0	-528600000.0

Holidays

Historical Data

- Last 30 Years Annual Avg 28.76%

- CAGR 10.47%

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