- Sensexindia.in

Historical Data

- CAGR 20.43%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2010		3.72% 3.9	3.08% 4.02	2.99% 4.14	-7.00% 3.85	-13.77% 3.32	17.17% 3.89	-5.66% 3.67	19.62% 4.39	5.24% 4.62	-4.33% 4.42	-0.68% 4.39		3.90
2011	18.68% 5.21	2.69% 5.35	-8.79% 4.88	16.80% 5.7	0.70% 5.74	-4.53% 5.48	-4.93% 5.21	-8.06% 4.79	-13.36% 4.15	11.57% 4.63	-16.63% 3.86	4.40% 4.03	-8.20%	4.70
2012	21.09% 4.88	5.53% 5.15	8.16% 5.57	12.21% 6.25	-12.16% 5.49	7.10% 5.88	0.34% 5.9	3.22% 6.09	11.33% 6.78	3.69% 7.03	-7.54% 6.5	0.46% 6.53	62.03%	5.66
2013	7.50% 7.02	-1.28% 6.93	-7.79% 6.39	7.98% 6.9	14.49% 7.9	-1.39% 7.79	16.43% 9.07	2.87% 9.33	12.65% 10.51	3.62% 10.89	6.61% 11.61	10.94% 12.88	97.24%	6.82
2014	7.38% 13.83	15.84% 16.02	-13.73% 13.82	-9.99% 12.44	13.50% 14.12	8.14% 15.27	6.29% 16.23	-0.06% 16.22	-8.63% 14.82	8.30% 16.05	-0.37% 15.99	-9.26% 14.51	12.66%	8.21
2015	15.92% 16.82	3.51% 17.41	8.96% 18.97	8.70% 20.62	-3.20% 19.96	0.45% 20.05	-7.18% 18.61	-9.46% 16.85	0.18% 16.88	11.79% 18.87	5.72% 19.95	-1.65% 19.62	35.22%	9.89
2016	-4.49% 18.74	-2.08% 18.35	11.39% 20.44	-0.68% 20.3	9.85% 22.3	3.00% 22.97	5.35% 24.2	6.98% 25.89	7.69% 27.88	-4.84% 26.53	-5.99% 24.94	-2.89% 24.22	23.45%	11.91
2017	8.13% 26.19	1.41% 26.56	8.66% 28.86	8.63% 31.35	9.89% 34.45	4.38% 35.96	11.12% 39.96	5.93% 42.33	3.76% 43.92	2.57% 45.05	13.61% 51.18	1.45% 51.92	114.37%	14.34
2018	13.96% 59.17	-7.23% 54.89	-2.91% 53.29	-7.81% 49.13	3.95% 51.07	-1.61% 50.25	-9.05% 45.7	-5.60% 43.14	-5.33% 40.84	-15.94% 34.33	16.75% 40.08	-1.52% 39.47	-23.98%	17.27
2019	13.02% 44.61	-4.03% 42.81	7.40% 45.98	7.09% 49.24	-15.19% 41.76	8.38% 45.26	2.74% 46.5	-11.25% 41.27	0.87% 41.63	-2.71% 40.5	4.07% 42.15	13.90% 48.01	21.64%	20.80
2020	-0.21% 47.91	3.63% 49.65	-1.13% 49.09	7.19% 52.62	3.23% 54.32	17.82% 64	7.02% 68.49	-0.22% 68.34	-1.01% 67.65	12.85% 76.34	-4.38% 73	-1.52% 71.89	49.74%	25.05
2021	24.23% 89.31	-2.36% 87.2	-8.49% 79.8	-0.18% 79.66	-1.61% 78.38	-3.93% 75.3	-18.73% 61.2	0.75% 61.66	-3.07% 59.77	1.71% 60.79	-3.85% 58.45	-0.26% 58.3	-18.90%	30.17
2022	7.27% 62.54	-13.99% 53.79	-13.70% 46.42	1.40% 47.07	-3.25% 45.54	-0.33% 45.39	-14.83% 38.66	6.83% 41.3	-18.11% 33.82	-22.29% 26.28	43.80% 37.79	12.09% 42.36	-27.34%	36.33
2023	15.08% 48.75	-9.83% 43.96	11.21% 48.89	-9.27% 44.36	-10.89% 39.53	7.49% 42.49	8.12% 45.94	-9.86% 41.41	-6.62% 38.67	-4.29% 37.01	12.46% 41.62	-9.20% 37.79	-10.79%	43.75
2024	-7.81% 34.84	0.29% 34.94	11.71% 39.03	12.09% 43.75	6.35% 46.53	1.78% 47.36	-2.77% 46.05	5.34% 48.51	14.20% 55.4	-5.76% 52.21	-1.17% 51.6	3.06% 53.18	40.73%	52.69
2025	-0.30% 53.02	16.20% 61.61	3.62% 63.84	1.02% 64.49									21.27%	63.45

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	0.43	17 May 2024
Cash Dividend	0.31	18 May 2023
Cash Dividend	2.26	04 Jan 2023
Cash Dividend	0.20	19 May 2022
Cash Dividend	0.21	21 May 2021
Cash Dividend	0.16	14 May 2020
Cash Dividend	0.13	16 May 2019
Cash Dividend	0.00	28 Dec 2018
Cash Dividend	0.11	17 May 2018
Cash Dividend	0.08	17 May 2017
Cash Dividend	0.06	18 May 2016
Cash Dividend	0.05	13 May 2015
Cash Dividend	0.01	14 May 2014
Cash Dividend	0.03	16 May 2013
Cash Dividend	0.02	16 May 2012
Cash Dividend	0.01	29 Apr 2011
Cash Dividend	0.01	03 May 2010

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	5:1	20 May 2014

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
02 Apr 2025	64.49	64.76	64.83	64.00	0.65	1.02%
31 Mar 2025	63.84	63.50	64.05	63.12	-1.21	-1.86%
28 Mar 2025	65.05	65.51	65.70	64.53	-1.44	-2.17%
27 Mar 2025	66.49	65.45	66.82	65.02	1.54	2.37%
26 Mar 2025	64.95	65.00	65.49	64.67	0.12	0.19%
25 Mar 2025	64.83	64.77	65.55	64.68	-0.52	-0.80%
24 Mar 2025	65.35	65.84	65.98	65.20	-0.37	-0.56%
21 Mar 2025	65.72	65.47	66.38	65.11	-0.42	-0.64%
20 Mar 2025	66.14	66.29	66.62	65.66	-3.45	-4.96%
19 Mar 2025	69.59	71.65	71.82	69.21	0.10	0.14%
18 Mar 2025	69.49	70.12	70.13	68.92	-0.30	-0.43%
17 Mar 2025	69.79	68.43	70.00	68.07	1.74	2.56%
14 Mar 2025	68.05	68.10	68.48	67.63	1.73	2.61%
13 Mar 2025	66.32	65.40	66.72	65.07	-0.01	-0.02%
12 Mar 2025	66.33	66.38	66.53	65.37	-0.67	-1.00%
11 Mar 2025	67.00	66.52	67.77	66.08	1.55	2.37%
10 Mar 2025	65.45	66.30	66.45	64.94	-2.77	-4.06%
07 Mar 2025	68.22	68.15	68.87	67.62	-0.73	-1.06%
06 Mar 2025	68.95	69.35	69.99	68.74	1.40	2.07%
05 Mar 2025	67.55	65.35	67.70	64.99	4.15	6.55%
04 Mar 2025	63.40	62.56	64.07	62.29	2.32	3.80%
03 Mar 2025	61.08	62.34	62.55	60.96	-0.53	-0.86%
28 Feb 2025	61.61	61.32	61.94	61.08	-1.66	-2.62%
27 Feb 2025	63.27	63.47	64.00	63.02	-0.67	-1.05%
26 Feb 2025	63.94	64.30	64.39	63.71	1.57	2.52%
25 Feb 2025	62.37	62.25	62.67	61.95	0.73	1.18%
24 Feb 2025	61.64	63.75	63.75	61.34	-5.07	-7.60%
21 Feb 2025	66.71	66.56	67.60	66.20	1.51	2.32%
20 Feb 2025	65.20	64.60	66.27	64.54	1.93	3.05%
19 Feb 2025	63.27	63.85	63.85	63.25	-1.18	-1.83%
18 Feb 2025	64.45	64.89	64.90	63.90	2.92	4.75%
14 Feb 2025	61.53	61.10	61.75	60.40	3.75	6.49%
13 Feb 2025	57.78	56.87	57.81	56.51	0.31	0.54%
12 Feb 2025	57.47	56.40	57.74	56.37	2.14	3.87%
11 Feb 2025	55.33	55.20	55.76	54.85	-1.17	-2.07%
10 Feb 2025	56.50	56.00	56.50	55.94	1.54	2.80%
07 Feb 2025	54.96	54.87	55.71	54.86	0.96	1.78%
06 Feb 2025	54.00	54.01	54.20	53.90	0.37	0.69%
05 Feb 2025	53.63	53.72	53.95	53.57	-0.82	-1.51%
04 Feb 2025	54.45	53.80	54.80	53.80	2.02	3.85%
03 Feb 2025	52.43	51.80	52.98	51.61	-0.59	-1.11%
31 Jan 2025	53.02	54.44	54.44	52.89	-1.41	-2.59%
30 Jan 2025	54.43	52.50	54.50	52.40	1.79	3.40%
29 Jan 2025	52.64	52.62	53.15	52.20	0.04	0.08%
28 Jan 2025	52.60	51.55	52.60	51.28	1.49	2.92%
27 Jan 2025	51.11	50.78	51.43	50.77	0.76	1.51%
24 Jan 2025	50.35	49.96	50.95	49.95	1.11	2.25%
23 Jan 2025	49.24	48.80	49.27	48.70	-0.01	-0.02%
22 Jan 2025	49.25	49.07	49.34	48.96	0.02	0.04%
21 Jan 2025	49.23	49.63	49.72	49.06	-0.11	-0.22%
17 Jan 2025	49.34	48.70	49.84	48.60	0.57	1.17%
16 Jan 2025	48.77	49.00	49.00	48.55	-0.08	-0.16%
15 Jan 2025	48.85	48.86	48.90	48.63	1.16	2.43%
14 Jan 2025	47.69	48.10	48.14	47.65	0.74	1.58%
13 Jan 2025	46.95	46.89	47.12	46.76	0.11	0.23%
10 Jan 2025	46.84	47.28	47.40	46.82	-0.83	-1.74%
08 Jan 2025	47.67	47.43	47.75	47.11	-0.44	-0.91%
07 Jan 2025	48.11	49.20	49.24	47.91	-0.90	-1.84%
06 Jan 2025	49.01	53.13	53.25	47.94	-4.16	-7.82%
03 Jan 2025	53.17	53.21	53.40	52.94	-0.04	-0.08%
02 Jan 2025	53.21	53.00	53.55	53.00	0.03	0.06%
31 Dec 2024	53.18	53.12	53.35	53.04	-0.05	-0.09%
30 Dec 2024	53.23	53.75	53.75	53.15	-0.37	-0.69%
27 Dec 2024	53.60	53.80	53.88	53.38	-0.51	-0.94%
26 Dec 2024	54.11	54.23	54.44	53.85	0.14	0.26%
24 Dec 2024	53.97	54.10	54.10	53.95	-0.20	-0.37%
23 Dec 2024	54.17	53.77	54.28	53.65	-0.51	-0.93%
20 Dec 2024	54.68	54.61	54.98	54.45	1.60	3.01%
19 Dec 2024	53.08	53.32	53.39	53.03	1.56	3.03%
18 Dec 2024	51.52	52.34	52.35	51.35	-0.75	-1.43%
17 Dec 2024	52.27	51.82	52.30	51.73	0.47	0.91%
16 Dec 2024	51.80	51.91	52.18	51.73	-0.84	-1.60%
13 Dec 2024	52.64	52.75	52.80	52.48	-0.35	-0.66%
12 Dec 2024	52.99	52.78	53.19	52.61	0.21	0.40%
11 Dec 2024	52.78	52.65	52.79	52.51	-0.27	-0.51%
10 Dec 2024	53.05	52.96	53.16	52.83	-2.25	-4.07%
09 Dec 2024	55.30	54.86	55.84	54.86	2.61	4.95%
06 Dec 2024	52.69	52.85	53.07	52.65	0.57	1.09%
05 Dec 2024	52.12	51.98	52.30	51.98	0.82	1.60%
04 Dec 2024	51.30	51.95	52.04	51.19	-0.40	-0.77%
03 Dec 2024	51.70	51.70	52.02	51.61	0.15	0.29%
02 Dec 2024	51.55	51.65	51.69	51.30	-0.05	-0.10%
29 Nov 2024	51.60	51.25	51.73	50.92	0.13	0.25%
27 Nov 2024	51.47	51.55	51.79	51.30	1.08	2.14%
26 Nov 2024	50.39	50.68	50.97	50.25	-0.29	-0.57%
25 Nov 2024	50.68	50.60	50.86	50.51	-0.52	-1.02%
22 Nov 2024	51.20	51.47	51.47	51.13	-1.00	-1.92%
21 Nov 2024	52.20	52.24	52.32	52.02	-0.21	-0.40%
20 Nov 2024	52.41	52.55	52.70	52.10	0.55	1.06%
19 Nov 2024	51.86	51.94	51.98	51.56	-0.35	-0.67%
18 Nov 2024	52.21	52.00	52.26	51.72	0.56	1.08%
15 Nov 2024	51.65	51.42	51.83	51.12	-0.01	-0.02%
14 Nov 2024	51.66	51.65	51.90	51.56	1.53	3.05%
13 Nov 2024	50.13	51.91	51.93	49.97	-0.91	-1.78%
12 Nov 2024	51.04	51.80	51.83	50.79	-1.46	-2.78%
11 Nov 2024	52.50	52.95	52.95	52.41	-0.67	-1.26%
08 Nov 2024	53.17	53.91	53.91	52.86	-2.90	-5.17%
07 Nov 2024	56.07	55.22	56.35	55.20	2.38	4.43%
06 Nov 2024	53.69	53.44	53.98	53.05	-1.23	-2.24%
05 Nov 2024	54.92	54.55	54.93	54.51	1.25	2.33%
04 Nov 2024	53.67	53.80	54.23	53.63	0.07	0.13%
01 Nov 2024	53.60	53.95	54.12	53.51	1.39	2.66%
31 Oct 2024	52.21	52.35	52.41	51.96	-0.69	-1.30%
30 Oct 2024	52.90	52.79	53.18	52.60	-0.71	-1.32%
29 Oct 2024	53.61	54.25	54.25	53.59	-0.47	-0.87%
28 Oct 2024	54.08	53.66	54.25	53.53	0.03	0.06%
25 Oct 2024	54.05	54.20	54.59	54.04	-0.16	-0.30%
24 Oct 2024	54.21	54.22	54.36	53.78	-0.20	-0.37%
23 Oct 2024	54.41	54.85	55.00	54.41	-0.13	-0.24%
22 Oct 2024	54.54	54.17	54.75	54.09	0.40	0.74%
21 Oct 2024	54.14	54.00	54.30	53.70	-0.90	-1.64%
18 Oct 2024	55.04	55.44	55.44	55.01	2.30	4.36%
17 Oct 2024	52.74	53.05	53.13	52.40	-1.02	-1.90%
16 Oct 2024	53.76	53.50	54.11	53.45	0.64	1.20%
15 Oct 2024	53.12	54.00	54.07	52.84	-2.74	-4.91%
14 Oct 2024	55.86	56.14	56.91	55.62	-0.84	-1.48%
11 Oct 2024	56.70	55.61	56.92	55.40	0.55	0.98%
10 Oct 2024	56.15	56.28	56.70	55.57	-0.41	-0.72%
09 Oct 2024	56.56	55.85	56.93	55.77	-0.78	-1.36%
08 Oct 2024	57.34	57.43	57.92	56.12	-5.01	-8.04%
07 Oct 2024	62.35	61.43	62.57	60.94	1.58	2.60%
04 Oct 2024	60.77	60.79	60.95	60.16	1.34	2.25%
03 Oct 2024	59.43	59.03	60.05	58.92	-1.23	-2.03%
02 Oct 2024	60.66	60.05	60.73	59.22	3.43	5.99%
01 Oct 2024	57.23	56.10	57.30	55.49	1.83	3.30%
30 Sep 2024	55.40	57.36	57.36	55.24	-1.64	-2.88%
27 Sep 2024	57.04	56.55	57.25	56.07	-0.23	-0.40%
26 Sep 2024	57.27	56.40	57.30	55.94	4.87	9.29%
25 Sep 2024	52.40	52.55	52.94	52.33	-1.24	-2.31%
24 Sep 2024	53.64	52.22	53.88	52.12	3.51	7.00%
23 Sep 2024	50.13	49.66	50.40	49.66	0.66	1.33%
20 Sep 2024	49.47	49.99	49.99	49.42	-0.60	-1.20%
19 Sep 2024	50.07	49.72	50.22	49.57	1.67	3.45%
18 Sep 2024	48.40	48.50	48.80	48.33	-0.11	-0.23%
17 Sep 2024	48.51	48.68	48.84	48.51	0.26	0.54%
16 Sep 2024	48.25	48.19	48.40	48.19	0.43	0.90%
13 Sep 2024	47.82	47.78	47.98	47.72	0.27	0.57%
12 Sep 2024	47.55	47.63	47.69	47.38	-0.08	-0.17%
11 Sep 2024	47.63	47.34	47.78	47.14	0.66	1.41%
10 Sep 2024	46.97	47.01	47.16	46.70	-0.55	-1.16%
09 Sep 2024	47.52	47.30	47.86	47.30	0.32	0.68%
06 Sep 2024	47.20	47.75	47.84	47.15	-0.62	-1.30%
05 Sep 2024	47.82	47.78	48.05	47.75	-0.04	-0.08%
04 Sep 2024	47.86	47.78	48.10	47.78	-0.28	-0.58%
03 Sep 2024	48.14	48.24	48.33	48.08	-0.37	-0.76%
30 Aug 2024	48.51	48.73	49.00	48.24	0.26	0.54%
29 Aug 2024	48.25	48.27	48.37	48.21	0.47	0.98%
28 Aug 2024	47.78	47.73	47.95	47.55	-0.97	-1.99%
27 Aug 2024	48.75	48.80	48.85	48.65	0.22	0.45%
26 Aug 2024	48.53	48.45	48.68	48.29	0.16	0.33%
23 Aug 2024	48.37	47.88	48.60	47.86	0.39	0.81%
22 Aug 2024	47.98	48.17	48.42	47.08	-0.01	-0.02%
21 Aug 2024	47.99	47.79	48.05	47.63	0.97	2.06%
20 Aug 2024	47.02	47.63	47.76	46.93	-0.98	-2.04%
19 Aug 2024	48.00	47.91	48.18	47.77	-0.12	-0.25%
16 Aug 2024	48.12	47.64	48.19	47.63	0.50	1.05%
15 Aug 2024	47.62	47.33	47.90	47.20	0.28	0.59%
14 Aug 2024	47.34	48.73	48.73	46.11	-1.64	-3.35%
13 Aug 2024	48.98	48.81	49.03	48.55	0.43	0.89%
12 Aug 2024	48.55	48.29	48.90	47.92	1.00	2.10%
09 Aug 2024	47.55	47.42	47.58	47.15	-0.21	-0.44%
08 Aug 2024	47.76	47.17	48.00	47.17	1.59	3.44%
07 Aug 2024	46.17	46.62	46.77	46.06	0.75	1.65%
06 Aug 2024	45.42	45.38	45.66	45.05	-0.24	-0.53%
05 Aug 2024	45.66	44.98	45.88	44.96	-0.15	-0.33%
02 Aug 2024	45.81	45.66	45.97	45.52	-0.38	-0.82%
01 Aug 2024	46.19	46.74	46.83	46.11	0.14	0.30%
31 Jul 2024	46.05	46.40	46.60	46.01	0.96	2.13%
30 Jul 2024	45.09	45.15	45.34	45.03	-0.52	-1.14%
29 Jul 2024	45.61	45.67	45.72	45.47	0.05	0.11%
26 Jul 2024	45.56	45.34	45.77	45.19	0.49	1.09%
25 Jul 2024	45.07	45.00	45.35	44.98	-1.21	-2.61%
24 Jul 2024	46.28	46.50	46.80	46.20	-0.70	-1.49%
23 Jul 2024	46.98	47.05	47.11	46.71	-1.22	-2.53%
22 Jul 2024	48.20	47.87	48.26	47.87	1.54	3.30%
19 Jul 2024	46.66	46.63	46.76	46.55	0.03	0.06%
18 Jul 2024	46.63	47.09	47.25	46.55	-0.55	-1.17%
17 Jul 2024	47.18	47.50	47.63	47.07	-1.35	-2.78%
16 Jul 2024	48.53	48.16	48.57	48.01	-0.89	-1.80%
15 Jul 2024	49.42	49.77	49.98	49.37	-1.03	-2.04%
12 Jul 2024	50.45	50.61	51.02	50.40	0.95	1.92%
11 Jul 2024	49.50	49.33	49.69	49.27	0.86	1.77%
10 Jul 2024	48.64	48.41	48.67	48.34	-0.43	-0.88%
09 Jul 2024	49.07	48.50	49.07	48.41	0.73	1.51%
08 Jul 2024	48.34	48.40	48.50	48.17	-0.10	-0.21%
05 Jul 2024	48.44	48.23	48.48	48.04	-0.33	-0.68%
03 Jul 2024	48.77	48.33	48.89	48.33	1.37	2.89%
02 Jul 2024	47.40	47.20	47.49	47.09	-0.06	-0.13%
01 Jul 2024	47.46	47.42	47.87	47.42	0.10	0.21%
28 Jun 2024	47.36	47.50	47.72	47.26	-0.19	-0.40%
27 Jun 2024	47.55	48.00	48.06	47.45	-0.87	-1.80%
26 Jun 2024	48.42	48.50	48.65	48.24	-0.13	-0.27%
25 Jun 2024	48.55	48.50	48.77	48.33	-0.40	-0.82%
24 Jun 2024	48.95	48.72	49.35	48.65	0.23	0.47%
21 Jun 2024	48.72	48.76	48.96	48.69	-0.55	-1.12%
20 Jun 2024	49.27	49.50	49.51	49.10	0.56	1.15%
18 Jun 2024	48.71	48.32	48.74	48.27	-0.21	-0.43%
17 Jun 2024	48.92	48.76	49.02	48.43	0.79	1.64%
14 Jun 2024	48.13	48.37	48.50	47.94	-0.13	-0.27%
13 Jun 2024	48.26	48.46	48.68	48.11	0.65	1.37%
12 Jun 2024	47.61	47.78	48.10	47.50	0.15	0.32%
11 Jun 2024	47.46	48.02	48.02	47.20	-0.18	-0.38%
10 Jun 2024	47.64	47.35	47.76	47.18	0.33	0.70%
07 Jun 2024	47.31	47.60	47.85	47.23	-1.69	-3.45%
06 Jun 2024	49.00	49.00	49.10	48.72	-0.05	-0.10%
05 Jun 2024	49.05	48.58	49.06	48.55	0.87	1.81%
04 Jun 2024	48.18	48.15	48.39	47.92	0.62	1.30%
03 Jun 2024	47.56	47.91	48.03	47.32	1.03	2.21%
31 May 2024	46.53	46.24	46.58	46.05	-1.15	-2.41%
30 May 2024	47.68	47.24	47.76	47.07	0.28	0.59%
29 May 2024	47.40	47.22	47.47	47.20	-0.93	-1.92%
28 May 2024	48.33	48.65	48.75	48.26	-0.13	-0.27%
24 May 2024	48.46	48.27	48.64	48.17	0.16	0.33%
23 May 2024	48.30	48.82	49.22	48.20	-0.45	-0.92%
22 May 2024	48.75	48.96	49.26	48.68	-0.43	-0.87%
21 May 2024	49.18	49.19	49.34	49.03	-1.10	-2.19%
20 May 2024	50.28	50.70	50.73	50.20	-0.80	-1.57%
17 May 2024	51.08	50.79	51.32	50.60	-0.59	-1.14%
16 May 2024	51.67	51.00	51.72	50.80	0.06	0.12%
15 May 2024	51.61	51.66	51.78	51.00	0.10	0.19%
14 May 2024	51.51	50.79	52.10	50.77	2.30	4.67%
13 May 2024	49.21	48.50	49.33	48.43	1.65	3.47%
10 May 2024	47.56	47.55	47.72	47.33	-0.07	-0.15%
09 May 2024	47.63	47.50	47.75	47.33	1.37	2.96%
08 May 2024	46.26	46.00	46.31	45.91	-0.54	-1.15%
07 May 2024	46.80	46.72	46.89	46.61	-0.61	-1.29%
06 May 2024	47.41	47.40	47.69	47.26	0.27	0.57%
03 May 2024	47.14	47.00	47.20	46.76	-0.01	-0.02%
02 May 2024	47.15	45.90	47.48	45.88	3.03	6.87%
01 May 2024	44.12	43.85	44.39	43.65	0.37	0.85%
30 Apr 2024	43.75	44.34	44.35	43.74	-0.66	-1.49%
29 Apr 2024	44.41	44.27	44.44	44.11	0.02	0.05%
26 Apr 2024	44.39	44.40	44.75	44.30	0.95	2.19%
25 Apr 2024	43.44	43.01	43.53	42.91	-0.41	-0.94%
24 Apr 2024	43.85	43.59	43.86	43.50	1.37	3.23%
23 Apr 2024	42.48	42.24	42.57	42.16	1.46	3.56%
22 Apr 2024	41.02	40.67	41.12	40.64	2.04	5.23%
19 Apr 2024	38.98	38.90	39.10	38.84	0.04	0.10%
18 Apr 2024	38.94	38.98	39.06	38.70	0.73	1.91%
17 Apr 2024	38.21	38.47	38.58	38.14	-0.17	-0.44%
16 Apr 2024	38.38	38.37	38.56	38.27	-0.09	-0.23%
15 Apr 2024	38.47	38.76	38.87	38.36	-0.23	-0.59%
12 Apr 2024	38.70	39.10	39.30	38.62	-1.18	-2.96%
11 Apr 2024	39.88	40.05	40.10	39.66	0.54	1.37%
10 Apr 2024	39.34	39.42	39.60	39.19	0.25	0.64%
09 Apr 2024	39.09	39.04	39.16	38.93	-0.44	-1.11%
08 Apr 2024	39.53	39.17	39.89	39.13	0.11	0.28%
05 Apr 2024	39.42	39.40	39.78	39.33	0.02	0.05%
04 Apr 2024	39.40	39.78	39.83	39.28	-0.08	-0.20%
03 Apr 2024	39.48	39.43	39.56	39.29	0.03	0.08%

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

	2019-12-31	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-06-30
Amortization Cash Flow	29050000000.0	29316000000.0	31504000000.0	32772000000.0	32703000000.0
Beginning Cash Position		132991000000.0	152798000000.0	167966000000.0	156739000000.0	139647000000.0
Capital Expenditure	-56988000000.0	-66599000000.0	-62165000000.0	-50850000000.0	-47407000000.0	-60134000000.0
Cash Dividends Paid	-8315000000.0	-10339000000.0	-12503000000.0	-12952000000.0	-20983000000.0	-28859000000.0
Change In Inventory	-394000000.0	-95000000.0	1297000000.0	-1201000000.0	1882000000.0
Change In Other Current Assets	12054000000.0	18184000000.0	2293000000.0	-6637000000.0	3821000000.0
Change In Payable	13660000000.0	16747000000.0	19109000000.0	-9130000000.0	9071000000.0
Change In Prepaid Assets	-3953000000.0	117000000.0	-17782000000.0	-5840000000.0	5469000000.0
Change In Receivables	-6037000000.0	-7530000000.0	-4026000000.0	4336000000.0	-1010000000.0
Change In Working Capital	15330000000.0	27423000000.0	891000000.0	-18472000000.0	19233000000.0
Changes In Cash		25811000000.0	18257000000.0	-18733000000.0	14228000000.0	14793000000.0
Common Stock Dividend Paid	-8315000000.0	-10339000000.0	-12503000000.0	-12952000000.0	-20983000000.0	-28859000000.0
Common Stock Issuance	272000000.0	-149000000.0	-1784000000.0	-1887000000.0	-3308000000.0	-2892000000.0
Common Stock Payments	-2452000000.0	0.0	-2170000000.0	-29307000000.0	-43767000000.0	-76391000000.0
Deferred Tax	13512000000.0	19897000000.0	20252000000.0	21516000000.0	43276000000.0
Depreciation	15623000000.0	21458000000.0	26166000000.0	28444000000.0	26305000000.0
Depreciation And Amortization	44673000000.0	50774000000.0	57670000000.0	61216000000.0	59008000000.0
Dividends Received CFI	1670000000.0	2153000000.0	3324000000.0	2192000000.0	2011000000.0	3406000000.0
Effect Of Exchange Rate Changes		-6004000000.0	-3089000000.0	7506000000.0	1353000000.0	-929000000.0
End Cash Position		152798000000.0	167966000000.0	156739000000.0	172320000000.0	154440000000.0
Financing Cash Flow		13647000000.0	21620000000.0	-59953000000.0	-82573000000.0	-144758000000.0
Free Cash Flow		127520000000.0	113021000000.0	95241000000.0	174555000000.0	185303000000.0
Gain Loss On Investment Securities	-12172000000.0	-40674000000.0	-48377000000.0	6802000000.0	1573000000.0
Gain Loss On Sale Of Business	-8492000000.0	-24390000000.0	-118051000000.0	-172707000000.0	-4283000000.0
Gain Loss On Sale Of PPE	-85000000.0	-120000000.0	-35000000.0	-108000000.0	-126000000.0
Interest Paid CFF	-7047000000.0	-7076000000.0	-7525000000.0	-9342000000.0	-11478000000.0	-11981000000.0
Interest Received CFI	6230000000.0	5610000000.0	4923000000.0	8506000000.0	10349000000.0	15420000000.0
Investing Cash Flow		-181955000000.0	-178549000000.0	-104871000000.0	-125161000000.0	-85886000000.0
Issuance Of Capital Stock	272000000.0	-149000000.0	-1784000000.0	-1887000000.0	-3308000000.0	-2892000000.0
Issuance Of Debt	113652000000.0	79361000000.0	83511000000.0	30236000000.0	63450000000.0	59578000000.0
Long Term Debt Issuance	95277000000.0	74271000000.0	60408000000.0	22535000000.0	33641000000.0	23185000000.0
Long Term Debt Payments	-68633000000.0	-26359000000.0	-777000000.0	-8451000000.0	-44257000000.0	-32350000000.0
Net Business Purchase And Sale	-15385000000.0	-43654000000.0	-66981000000.0	-1235000000.0	-8900000000.0	-8575000000.0
Net Common Stock Issuance	-2180000000.0	-149000000.0	-3954000000.0	-31194000000.0	-47075000000.0	-79283000000.0
Net Foreign Currency Exchange Gain Loss	-77000000.0	438000000.0	-804000000.0	-633000000.0	383000000.0
Net Income From Continuing Operations	95888000000.0	160125000000.0	227810000000.0	188709000000.0	118048000000.0
Net Intangibles Purchase And Sale	-29866000000.0	-32529000000.0	-31159000000.0	-27645000000.0	-26042000000.0	-32572000000.0
Net Investment Purchase And Sale	-35280000000.0	-78194000000.0	-47717000000.0	-61412000000.0	-82126000000.0	-36198000000.0
Net Issuance Payments Of Debt	22961000000.0	44490000000.0	59790000000.0	6407000000.0	9304000000.0	-6589000000.0
Net Long Term Debt Issuance	26644000000.0	47912000000.0	59631000000.0	14084000000.0	-10616000000.0	-9165000000.0
Net Other Financing Charges	-209000000.0	-8663000000.0	-8362000000.0	-4738000000.0	-4884000000.0	-9121000000.0
Net Other Investing Changes	-11391000000.0	-859000000.0
Net PPEPurchase And Sale	-27118000000.0	-34070000000.0	-30815000000.0	-22829000000.0	-21108000000.0	-27369000000.0
Net Short Term Debt Issuance	-3683000000.0	-3422000000.0	159000000.0	-7677000000.0	19920000000.0	2576000000.0
Operating Cash Flow		194119000000.0	175186000000.0	146091000000.0	221962000000.0	245437000000.0
Other Non Cash Items	1376000000.0	492000000.0	1268000000.0	1393000000.0	-1923000000.0
Purchase Of Business	-16052000000.0	-45877000000.0	-72399000000.0	-23889000000.0	-13283000000.0	-11922000000.0
Purchase Of Intangibles	-29866000000.0	-32529000000.0	-31159000000.0	-27645000000.0	-26042000000.0	-32572000000.0
Purchase Of Investment	-134853000000.0	-132813000000.0	-165516000000.0	-182022000000.0	-302890000000.0	-359791000000.0
Purchase Of PPE	-27122000000.0	-34070000000.0	-31006000000.0	-23205000000.0	-21365000000.0	-27562000000.0
Repayment Of Debt	-90691000000.0	-34871000000.0	-23721000000.0	-23829000000.0	-54146000000.0	-66167000000.0
Repurchase Of Capital Stock	-2452000000.0	0.0	-2170000000.0	-29307000000.0	-43767000000.0	-76391000000.0
Sale Of Business	667000000.0	2223000000.0	5418000000.0	22654000000.0	4383000000.0	3347000000.0
Sale Of Investment	99573000000.0	54619000000.0	117799000000.0	120610000000.0	220764000000.0	323593000000.0
Sale Of PPE	4000000.0	0.0	191000000.0	376000000.0	257000000.0	193000000.0
Short Term Debt Issuance	18375000000.0	5090000000.0	23103000000.0	7701000000.0	29809000000.0	36393000000.0
Short Term Debt Payments	-22058000000.0	-8512000000.0	-22944000000.0	-15378000000.0	-9889000000.0	-33817000000.0
Stock Based Compensation	10127000000.0	12634000000.0	21625000000.0	24949000000.0	21073000000.0
Taxes Refund Paid	-17228000000.0	-20322000000.0	-28526000000.0	-27669000000.0	-34729000000.0	-45151000000.0

Holidays

Historical Data

- CAGR 20.43%

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