- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 17.73%

- CAGR 19.29%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1989			-9.09% 0.1	-10.00% 0.09	-11.11% 0.08	0.00% 0.08	0.00% 0.08	12.50% 0.09	11.11% 0.1	-10.00% 0.09	0.00% 0.09	0.00% 0.09		0.10
1990	0.00% 0.09	11.11% 0.1	-10.00% 0.09	22.22% 0.11	45.45% 0.16	0.00% 0.16	18.75% 0.19	-15.79% 0.16	-12.50% 0.14	14.29% 0.16	12.50% 0.18	11.11% 0.2	122.22%	0.12
1991	0.00% 0.2	25.00% 0.25	24.00% 0.31	9.68% 0.34	0.00% 0.34	23.53% 0.42	4.76% 0.44	40.91% 0.62	-3.23% 0.6	21.67% 0.73	-9.59% 0.66	21.21% 0.8	300.00%	0.14
1992	-8.75% 0.73	2.74% 0.75	-21.33% 0.59	-1.69% 0.58	18.97% 0.69	-18.84% 0.56	23.21% 0.69	4.35% 0.72	11.11% 0.8	10.00% 0.88	11.36% 0.98	8.16% 1.06	32.50%	0.17
1993	1.89% 1.08	-12.96% 0.94	0.00% 0.94	-5.32% 0.89	-1.12% 0.88	4.55% 0.92	-3.26% 0.89	6.74% 0.95	0.00% 0.95	-12.63% 0.83	-3.61% 0.8	-13.75% 0.69	-34.91%	0.20
1994	-4.35% 0.66	-3.03% 0.64	12.50% 0.72	1.39% 0.73	-8.22% 0.67	-1.49% 0.66	-10.61% 0.59	5.08% 0.62	0.00% 0.62	12.90% 0.7	-5.71% 0.66	-3.03% 0.64	-7.25%	0.24
1995	7.81% 0.69	15.94% 0.8	5.00% 0.84	11.90% 0.94	-10.64% 0.84	0.00% 0.84	29.76% 1.09	11.93% 1.22	-3.28% 1.18	13.56% 1.34	10.45% 1.48	-14.86% 1.26	96.88%	0.29
1996	-10.32% 1.13	18.58% 1.34	13.43% 1.52	15.13% 1.75	3.43% 1.81	1.10% 1.83	-4.37% 1.75	-5.71% 1.65	-11.52% 1.46	1.37% 1.48	1.35% 1.5	8.00% 1.62	28.57%	0.35
1997	1.23% 1.64	-5.49% 1.55	-6.45% 1.45	4.83% 1.52	13.82% 1.73	9.25% 1.89	-8.47% 1.73	11.56% 1.93	15.03% 2.22	-1.35% 2.19	5.48% 2.31	-5.19% 2.19	35.19%	0.42
1998	2.74% 2.25	4.44% 2.35	2.98% 2.42	-9.09% 2.2	-0.45% 2.19	8.68% 2.38	-15.55% 2.01	-23.88% 1.53	19.61% 1.83	14.21% 2.09	11.96% 2.34	12.82% 2.64	20.55%	0.50
1999	19.70% 3.16	-1.27% 3.12	15.71% 3.61	-4.99% 3.43	-8.45% 3.14	0.96% 3.17	18.30% 3.75	3.47% 3.88	1.03% 3.92	25.51% 4.92	23.37% 6.07	13.34% 6.88	160.61%	0.60
2000	13.37% 7.8	37.44% 10.72	-19.59% 8.62	3.13% 8.89	12.37% 9.99	62.66% 16.25	-23.20% 12.48	-4.33% 11.94	17.25% 14	0.64% 14.09	-21.08% 11.12	-18.88% 9.02	31.10%	0.72
2001	-23.06% 6.94	-3.03% 6.73	-2.97% 6.53	22.82% 8.02	2.87% 8.25	-1.58% 8.12	-9.85% 7.32	8.20% 7.92	-7.07% 7.36	2.31% 7.53	5.31% 7.93	16.14% 9.21	2.11%	0.86
2002	-16.61% 7.68	-3.78% 7.39	-6.77% 6.89	-3.19% 6.67	17.69% 7.85	-10.19% 7.05	-1.99% 6.91	2.75% 7.1	15.49% 8.2	0.61% 8.25	-6.18% 7.74	-7.75% 7.14	-22.48%	1.03
2003	-20.17% 5.7	-4.74% 5.43	-4.42% 5.19	6.94% 5.55	30.63% 7.25	4.69% 7.59	6.46% 8.08	4.21% 8.42	-5.58% 7.95	9.56% 8.71	3.10% 8.98	5.35% 9.46	32.49%	1.23
2004	2.54% 9.7	4.33% 10.12	0.79% 10.2	-4.12% 9.78	-0.92% 9.69	12.07% 10.86	-8.38% 9.95	-2.61% 9.69	-1.44% 9.55	-5.65% 9.01	3.77% 9.35	4.06% 9.73	2.85%	1.47
2005	-10.38% 8.72	-2.29% 8.52	17.96% 10.05	3.88% 10.44	11.59% 11.65	-1.46% 11.48	6.88% 12.27	16.06% 14.24	0.00% 14.24	-4.78% 13.56	1.84% 13.81	1.52% 14.02	44.09%	1.75
2006	1.36% 14.21	4.64% 14.87	1.08% 15.03	-5.79% 14.16	-3.46% 13.67	-6.88% 12.73	-2.44% 12.42	2.50% 12.73	-0.08% 12.72	9.83% 13.97	-3.79% 13.44	3.13% 13.86	-1.14%	2.09
2007	4.69% 14.51	-2.96% 14.08	1.35% 14.27	3.29% 14.74	1.22% 14.92	-4.16% 14.3	-1.68% 14.06	12.02% 15.75	0.13% 15.77	3.42% 16.31	-0.12% 16.29	1.35% 16.51	19.12%	2.49
2008	-1.57% 16.25	5.23% 17.1	-1.52% 16.84	7.66% 18.13	8.22% 19.62	-1.38% 19.35	2.74% 19.88	-2.97% 19.29	-6.53% 18.03	-4.33% 17.25	-10.14% 15.5	4.06% 16.13	-2.30%	2.97
2009	-7.07% 14.99	-18.55% 12.21	12.04% 13.68	4.61% 14.31	5.31% 15.07	5.84% 15.95	0.00% 15.95	-3.32% 15.42	1.43% 15.64	-0.06% 15.63	8.57% 16.97	1.00% 17.14	6.26%	3.54
2010	-4.26% 16.41	-2.62% 15.98	-0.50% 15.9	4.15% 16.56	-8.57% 15.14	-5.15% 14.36	1.67% 14.6	-1.16% 14.43	6.93% 15.43	-1.30% 15.23	-1.38% 15.02	9.32% 16.42	-4.20%	4.22
2011	4.99% 17.24	3.94% 17.92	-0.11% 17.9	8.55% 19.43	4.89% 20.38	2.26% 20.84	-9.07% 18.95	-4.38% 18.12	-6.18% 17	1.18% 17.2	-1.92% 16.87	1.19% 17.07	3.96%	5.03
2012	-0.06% 17.06	4.92% 17.9	-2.12% 17.52	-4.45% 16.74	1.37% 16.97	9.31% 18.55	-6.90% 17.27	-0.75% 17.14	4.96% 17.99	-6.39% 16.84	5.29% 17.73	-3.67% 17.08	0.06%	6.00
2013	4.92% 17.92	-5.13% 17	-0.24% 16.96	-5.48% 16.03	3.74% 16.63	3.85% 17.27	6.72% 18.43	5.15% 19.38	3.25% 20.01	9.20% 21.85	-2.11% 21.39	10.66% 23.67	38.58%	7.16
2014	-4.01% 22.72	-2.24% 22.21	-3.92% 21.34	4.64% 22.33	-1.70% 21.95	5.42% 23.14	0.82% 23.33	2.36% 23.88	-2.05% 23.39	-2.69% 22.76	0.62% 22.9	0.87% 23.1	-2.41%	8.54
2015	0.65% 23.25	4.86% 24.38	2.83% 25.07	-4.31% 23.99	5.50% 25.31	-2.73% 24.62	11.05% 27.34	-13.61% 23.62	-2.16% 23.11	-4.59% 22.05	3.40% 22.8	-1.32% 22.5	-2.60%	10.19
2016	-8.13% 20.67	3.82% 21.46	10.11% 23.63	-1.40% 23.3	17.90% 27.47	2.62% 28.19	-0.32% 28.1	-6.26% 26.34	3.95% 27.38	-5.04% 26	1.31% 26.34	-2.39% 25.71	14.27%	12.16
2017	-1.05% 25.44	4.48% 26.58	-4.40% 25.41	5.35% 26.77	4.67% 28.02	4.85% 29.38	-1.36% 28.98	6.76% 30.94	-2.33% 30.22	8.41% 32.76	2.84% 33.69	-3.86% 32.39	25.98%	14.51
2018	8.27% 35.07	0.74% 35.33	6.88% 37.76	-0.08% 37.73	-0.40% 37.58	-1.57% 36.99	8.57% 40.16	19.62% 48.04	6.22% 51.03	-17.83% 41.93	-3.77% 40.35	-10.33% 36.18	11.70%	17.31
2019	20.56% 43.62	11.12% 48.47	2.41% 49.64	3.04% 51.15	-3.21% 49.51	5.27% 52.12	0.81% 52.54	-8.85% 47.89	2.15% 48.92	6.38% 52.04	4.84% 54.56	0.59% 54.88	51.69%	20.65
2020	-4.35% 52.49	-10.04% 47.22	0.38% 47.4	18.67% 56.25	17.69% 66.2	-0.27% 66.02	4.20% 68.79	-7.15% 63.87	-3.04% 61.93	1.89% 63.1	20.17% 75.83	4.69% 79.39	44.66%	24.63
2021	2.32% 81.23	11.31% 90.42	5.60% 95.48	11.93% 106.87	-3.19% 103.46	8.81% 112.57	7.10% 120.56	3.51% 124.79	-2.92% 121.14	8.07% 130.91	-9.85% 118.01	9.60% 129.34	62.92%	29.38
2022	-27.25% 94.1	11.42% 104.85	3.25% 108.26	-12.32% 94.92	-2.62% 92.43	-6.24% 86.66	11.15% 96.32	-13.88% 82.95	-14.41% 71	4.32% 74.07	14.74% 84.99	-2.48% 82.88	-35.92%	35.05
2023	-3.89% 79.66	-8.81% 72.64	2.13% 74.19	7.67% 79.88	2.39% 81.79	-0.20% 81.63	2.17% 83.4	-6.00% 78.4	-13.18% 68.07	-19.74% 54.63	15.14% 62.9	22.67% 77.16	-6.90%	41.81
2024	-8.86% 70.32	4.62% 73.57	-4.32% 70.39	-10.20% 63.21	22.12% 77.19	-7.18% 71.65	13.87% 81.59	-9.31% 73.99	8.03% 79.93	-7.73% 73.75	2.18% 75.36	-4.42% 72.03	-6.65%	49.88
2025	2.11% 73.55	-16.04% 61.75	-5.05% 58.63	-2.18% 57.35									-20.38%	59.50

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	0.08	14 Feb 2025
Cash Dividend	0.08	08 Nov 2024
Cash Dividend	0.08	19 Aug 2024
Cash Dividend	0.08	10 May 2024
Cash Dividend	0.08	09 Feb 2024
Cash Dividend	0.08	09 Nov 2023
Cash Dividend	0.08	17 Aug 2023
Cash Dividend	0.08	12 May 2023
Cash Dividend	0.08	10 Feb 2023
Cash Dividend	0.08	10 Nov 2022
Cash Dividend	0.08	12 Aug 2022
Cash Dividend	0.08	13 May 2022
Cash Dividend	0.08	10 Feb 2022
Cash Dividend	0.08	10 Nov 2021
Cash Dividend	0.08	13 Aug 2021
Cash Dividend	0.08	14 May 2021
Cash Dividend	0.08	11 Feb 2021
Cash Dividend	0.08	13 Nov 2020
Cash Dividend	0.08	17 Aug 2020
Cash Dividend	0.08	08 May 2020
Cash Dividend	0.08	13 Feb 2020
Cash Dividend	0.08	07 Nov 2019
Cash Dividend	0.08	15 Aug 2019
Cash Dividend	0.08	09 May 2019
Cash Dividend	0.08	14 Feb 2019
Cash Dividend	0.08	08 Nov 2018
Cash Dividend	0.08	16 Aug 2018
Cash Dividend	0.08	11 May 2018
Cash Dividend	0.08	15 Feb 2018
Cash Dividend	0.08	09 Nov 2017
Cash Dividend	0.08	16 Aug 2017
Cash Dividend	0.08	17 May 2017
Cash Dividend	0.08	15 Feb 2017
Cash Dividend	0.08	09 Nov 2016
Cash Dividend	0.08	25 Aug 2016
Cash Dividend	0.08	11 May 2016
Cash Dividend	0.08	10 Feb 2016
Cash Dividend	0.08	10 Nov 2015
Cash Dividend	0.08	13 Aug 2015
Cash Dividend	0.08	13 May 2015
Cash Dividend	0.08	11 Feb 2015
Cash Dividend	0.08	06 Nov 2014
Cash Dividend	0.08	19 Aug 2014
Cash Dividend	0.08	07 May 2014
Cash Dividend	0.08	12 Feb 2014
Cash Dividend	0.08	07 Nov 2013
Cash Dividend	0.08	14 Aug 2013
Cash Dividend	0.08	08 May 2013
Cash Dividend	0.08	13 Feb 2013
Cash Dividend	0.08	01 Nov 2012
Cash Dividend	0.07	08 Aug 2012
Cash Dividend	0.07	09 May 2012
Cash Dividend	0.07	08 Feb 2012
Cash Dividend	0.07	03 Nov 2011
Cash Dividend	0.07	10 Aug 2011
Cash Dividend	0.07	11 May 2011
Cash Dividend	0.07	09 Feb 2011
Cash Dividend	0.07	04 Nov 2010
Cash Dividend	0.06	12 Aug 2010
Cash Dividend	0.06	12 May 2010
Cash Dividend	0.06	10 Feb 2010
Cash Dividend	0.06	05 Nov 2009
Cash Dividend	0.06	13 Aug 2009
Cash Dividend	0.06	06 May 2009
Cash Dividend	0.06	11 Feb 2009
Cash Dividend	0.06	30 Oct 2008

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	4:1	30 Nov 2022
Split	2:1	04 Dec 2000
Split	2:1	18 Nov 1997

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
02 Apr 2025	57.35	57.69	58.75	57.08	-1.28	-2.18%
31 Mar 2025	58.63	57.98	59.21	56.70	-0.10	-0.17%
28 Mar 2025	58.73	59.71	59.88	58.47	-1.22	-2.04%
27 Mar 2025	59.95	59.36	60.79	59.10	0.57	0.96%
26 Mar 2025	59.38	59.97	60.36	58.97	-0.60	-1.00%
25 Mar 2025	59.98	61.22	61.86	59.33	-1.09	-1.78%
24 Mar 2025	61.07	60.71	62.15	60.47	0.46	0.76%
21 Mar 2025	60.61	59.97	61.14	59.45	0.27	0.45%
20 Mar 2025	60.34	60.67	61.33	59.65	-0.55	-0.90%
19 Mar 2025	60.89	62.52	63.01	60.83	-1.94	-3.09%
18 Mar 2025	62.83	62.81	62.87	61.12	0.25	0.40%
17 Mar 2025	62.58	62.31	63.76	61.83	0.42	0.68%
14 Mar 2025	62.16	60.54	62.41	60.16	2.28	3.81%
13 Mar 2025	59.88	59.93	61.68	59.20	-0.36	-0.60%
12 Mar 2025	60.24	58.67	60.30	56.60	1.77	3.03%
11 Mar 2025	58.47	63.36	63.85	58.20	-4.43	-7.04%
10 Mar 2025	62.90	63.71	64.80	62.40	-1.47	-2.28%
07 Mar 2025	64.37	63.01	64.65	62.06	0.98	1.55%
06 Mar 2025	63.39	61.66	64.90	61.66	1.19	1.91%
05 Mar 2025	62.20	60.46	62.58	59.98	2.08	3.46%
04 Mar 2025	60.12	60.70	61.00	58.98	-1.07	-1.75%
03 Mar 2025	61.19	61.98	62.25	60.39	-0.56	-0.91%
28 Feb 2025	61.75	61.10	61.97	60.94	0.52	0.85%
27 Feb 2025	61.23	63.73	64.42	61.06	-2.92	-4.55%
26 Feb 2025	64.15	64.56	65.30	63.72	-0.07	-0.11%
25 Feb 2025	64.22	66.02	66.47	63.24	-1.34	-2.04%
24 Feb 2025	65.56	64.83	66.18	64.38	0.64	0.99%
21 Feb 2025	64.92	66.21	66.87	64.58	-0.57	-0.87%
20 Feb 2025	65.49	66.30	67.19	65.39	-0.31	-0.47%
19 Feb 2025	65.80	63.52	66.07	63.51	0.51	0.78%
18 Feb 2025	65.29	66.16	66.66	64.41	-0.65	-0.99%
14 Feb 2025	65.94	67.61	67.74	65.75	-0.83	-1.24%
13 Feb 2025	66.77	67.87	68.38	66.39	-0.67	-0.99%
12 Feb 2025	67.44	67.99	68.19	66.34	-0.90	-1.32%
11 Feb 2025	68.34	69.49	70.24	67.86	-1.58	-2.26%
10 Feb 2025	69.92	71.33	72.00	67.64	-2.89	-3.97%
07 Feb 2025	72.81	75.69	75.69	71.47	-2.20	-2.93%
06 Feb 2025	75.01	77.03	77.03	73.44	-0.24	-0.32%
05 Feb 2025	75.25	79.28	79.28	75.20	2.70	3.72%
04 Feb 2025	72.55	72.05	74.79	71.76	0.50	0.69%
03 Feb 2025	72.05	72.11	73.07	70.88	-1.50	-2.04%
31 Jan 2025	73.55	73.00	74.30	72.79	0.79	1.09%
30 Jan 2025	72.76	72.65	74.73	72.41	0.93	1.29%
29 Jan 2025	71.83	74.00	74.00	71.12	-2.77	-3.71%
28 Jan 2025	74.60	76.76	77.47	73.56	-1.85	-2.42%
27 Jan 2025	76.45	76.82	78.27	75.52	-0.60	-0.78%
24 Jan 2025	77.05	76.53	77.99	76.15	0.14	0.18%
23 Jan 2025	76.91	79.13	79.13	74.45	-1.80	-2.29%
22 Jan 2025	78.71	78.19	79.14	77.33	-0.04	-0.05%
21 Jan 2025	78.75	76.49	78.83	76.41	2.92	3.85%
17 Jan 2025	75.83	77.01	77.17	75.66	-0.27	-0.35%
16 Jan 2025	76.10	74.86	76.31	73.67	0.97	1.29%
15 Jan 2025	75.13	76.14	77.56	74.08	0.40	0.54%
14 Jan 2025	74.73	76.48	78.44	74.15	-1.69	-2.21%
13 Jan 2025	76.42	73.03	76.48	72.52	3.11	4.24%
10 Jan 2025	73.31	73.37	74.98	73.07	-1.88	-2.50%
08 Jan 2025	75.19	74.59	75.25	73.22	0.42	0.56%
07 Jan 2025	74.77	74.55	76.73	73.92	0.52	0.70%
06 Jan 2025	74.25	73.81	75.64	73.76	0.46	0.62%
03 Jan 2025	73.79	71.56	74.06	70.76	2.31	3.23%
02 Jan 2025	71.48	72.75	72.93	71.00	-0.55	-0.76%
31 Dec 2024	72.03	72.91	73.12	71.61	-0.26	-0.36%
30 Dec 2024	72.29	71.94	72.82	71.42	-0.69	-0.95%
27 Dec 2024	72.98	72.49	73.58	72.49	-0.24	-0.33%
26 Dec 2024	73.22	72.41	73.78	71.94	0.19	0.26%
24 Dec 2024	73.03	72.63	73.38	72.49	0.29	0.40%
23 Dec 2024	72.74	72.49	73.13	71.27	-0.43	-0.59%
20 Dec 2024	73.17	71.25	74.27	71.25	1.78	2.49%
19 Dec 2024	71.39	71.47	72.08	69.48	-0.02	-0.03%
18 Dec 2024	71.41	75.46	75.94	71.22	-3.86	-5.13%
17 Dec 2024	75.27	76.00	77.62	75.02	-0.89	-1.17%
16 Dec 2024	76.16	75.91	76.91	75.10	0.47	0.62%
13 Dec 2024	75.69	76.58	76.58	74.41	-0.99	-1.29%
12 Dec 2024	76.68	76.58	77.58	75.72	-0.13	-0.17%
11 Dec 2024	76.81	77.89	78.42	76.72	-0.31	-0.40%
10 Dec 2024	77.12	77.89	78.26	76.23	-0.28	-0.36%
09 Dec 2024	77.40	74.75	77.50	74.75	2.89	3.88%
06 Dec 2024	74.51	74.65	75.62	73.98	0.62	0.84%
05 Dec 2024	73.89	75.89	76.60	73.80	-2.00	-2.64%
04 Dec 2024	75.89	75.05	76.81	73.68	0.84	1.12%
03 Dec 2024	75.05	75.53	75.85	74.38	-0.97	-1.28%
02 Dec 2024	76.02	75.03	76.27	74.26	0.66	0.88%
29 Nov 2024	75.36	75.33	75.87	74.51	-0.02	-0.03%
27 Nov 2024	75.38	75.27	76.19	74.11	0.51	0.68%
26 Nov 2024	74.87	73.81	75.13	72.72	0.48	0.65%
25 Nov 2024	74.39	72.06	75.00	71.90	3.11	4.36%
22 Nov 2024	71.28	71.10	72.41	70.61	0.23	0.32%
21 Nov 2024	71.05	68.60	71.32	68.42	2.33	3.39%
20 Nov 2024	68.72	66.29	68.92	65.61	2.35	3.54%
19 Nov 2024	66.37	66.75	67.49	66.32	-0.49	-0.73%
18 Nov 2024	66.86	67.23	67.49	65.99	-0.71	-1.05%
15 Nov 2024	67.57	72.27	72.47	67.48	-4.97	-6.85%
14 Nov 2024	72.54	75.17	75.84	72.27	-3.39	-4.46%
13 Nov 2024	75.93	74.55	76.43	74.26	1.52	2.04%
12 Nov 2024	74.41	74.63	75.16	73.58	-0.28	-0.37%
11 Nov 2024	74.69	75.91	76.49	74.40	-1.27	-1.67%
08 Nov 2024	75.96	76.24	76.74	74.94	-0.46	-0.60%
07 Nov 2024	76.42	76.69	77.59	75.99	0.59	0.78%
06 Nov 2024	75.83	80.80	80.80	74.83	-1.79	-2.31%
05 Nov 2024	77.62	74.91	77.65	73.92	1.72	2.27%
04 Nov 2024	75.90	75.54	77.29	75.03	0.59	0.78%
01 Nov 2024	75.31	74.10	76.56	74.07	1.56	2.12%
31 Oct 2024	73.75	75.89	76.42	73.75	-2.27	-2.99%
30 Oct 2024	76.02	74.00	79.46	73.95	5.28	7.46%
29 Oct 2024	70.74	70.15	71.01	69.83	0.36	0.51%
28 Oct 2024	70.38	69.59	70.42	69.21	1.70	2.48%
25 Oct 2024	68.68	68.85	69.14	68.07	0.31	0.45%
24 Oct 2024	68.37	69.58	70.05	68.33	-0.97	-1.40%
23 Oct 2024	69.34	69.76	70.28	68.66	-0.61	-0.87%
22 Oct 2024	69.95	70.06	70.65	68.90	-0.41	-0.58%
21 Oct 2024	70.36	70.78	70.92	69.80	-0.88	-1.24%
18 Oct 2024	71.24	70.61	71.32	69.92	1.09	1.55%
17 Oct 2024	70.15	72.28	72.74	69.93	-1.65	-2.30%
16 Oct 2024	71.80	73.97	74.04	71.70	-1.79	-2.43%
15 Oct 2024	73.59	73.60	75.17	73.26	-0.23	-0.31%
14 Oct 2024	73.82	73.42	73.87	72.16	0.46	0.63%
11 Oct 2024	73.36	73.20	73.88	72.78	0.38	0.52%
10 Oct 2024	72.98	73.35	74.07	72.85	-1.28	-1.72%
09 Oct 2024	74.26	73.89	74.37	73.02	0.52	0.71%
08 Oct 2024	73.74	74.22	74.78	73.10	0.22	0.30%
07 Oct 2024	73.52	74.35	74.36	72.61	-1.26	-1.68%
04 Oct 2024	74.78	75.13	75.74	74.05	0.78	1.05%
03 Oct 2024	74.00	76.94	77.42	73.89	-3.43	-4.43%
02 Oct 2024	77.43	77.98	78.38	77.32	-0.74	-0.95%
01 Oct 2024	78.17	79.93	79.93	77.00	-1.76	-2.20%
30 Sep 2024	79.93	78.50	80.02	78.00	1.21	1.54%
27 Sep 2024	78.72	78.08	80.12	78.02	0.66	0.85%
26 Sep 2024	78.06	76.91	79.06	75.97	3.11	4.15%
25 Sep 2024	74.95	78.09	78.09	74.57	-2.47	-3.19%
24 Sep 2024	77.42	77.31	79.27	77.11	0.21	0.27%
23 Sep 2024	77.21	79.07	79.12	77.00	-1.09	-1.39%
20 Sep 2024	78.30	79.73	79.99	77.38	-2.06	-2.56%
19 Sep 2024	80.36	78.32	80.95	77.58	3.85	5.03%
18 Sep 2024	76.51	75.56	77.84	75.06	1.23	1.63%
17 Sep 2024	75.28	75.04	76.86	74.52	0.52	0.70%
16 Sep 2024	74.76	75.28	75.51	73.74	0.09	0.12%
13 Sep 2024	74.67	73.37	74.72	73.25	1.47	2.01%
12 Sep 2024	73.20	73.26	73.61	71.15	-0.29	-0.39%
11 Sep 2024	73.49	73.24	74.18	72.45	-0.29	-0.39%
10 Sep 2024	73.78	72.21	74.16	71.00	1.69	2.34%
09 Sep 2024	72.09	71.97	72.74	71.57	0.60	0.84%
06 Sep 2024	71.49	72.37	73.98	70.83	-0.88	-1.22%
05 Sep 2024	72.37	71.12	72.56	70.81	1.25	1.76%
04 Sep 2024	71.12	71.68	72.04	70.88	-0.61	-0.85%
03 Sep 2024	71.73	73.48	74.06	71.21	-2.26	-3.05%
30 Aug 2024	73.99	74.77	75.00	73.51	-0.53	-0.71%
29 Aug 2024	74.52	71.91	75.42	71.47	2.92	4.08%
28 Aug 2024	71.60	71.09	71.88	70.80	0.57	0.80%
27 Aug 2024	71.03	71.34	71.83	70.25	-0.31	-0.43%
26 Aug 2024	71.34	72.64	72.64	71.04	-0.95	-1.31%
23 Aug 2024	72.29	71.91	73.37	71.14	0.94	1.32%
22 Aug 2024	71.35	72.89	73.51	71.14	-1.30	-1.79%
21 Aug 2024	72.65	72.96	73.22	71.90	0.31	0.43%
20 Aug 2024	72.34	74.99	75.27	72.30	-2.65	-3.53%
19 Aug 2024	74.99	74.52	75.11	73.97	0.47	0.63%
16 Aug 2024	74.52	74.72	75.34	73.08	-0.39	-0.52%
15 Aug 2024	74.91	73.61	75.03	72.94	2.16	2.97%
14 Aug 2024	72.75	73.56	75.60	72.49	-0.70	-0.95%
13 Aug 2024	73.45	71.65	73.73	71.55	1.67	2.33%
12 Aug 2024	71.78	71.77	72.14	70.48	0.01	0.01%
09 Aug 2024	71.77	72.98	73.42	71.48	-1.60	-2.18%
08 Aug 2024	73.37	71.90	73.68	70.17	2.41	3.40%
07 Aug 2024	70.96	77.52	77.52	70.14	-7.46	-9.51%
06 Aug 2024	78.42	77.66	80.55	77.06	0.76	0.98%
05 Aug 2024	77.66	81.29	81.29	76.94	-2.51	-3.13%
02 Aug 2024	80.17	81.30	81.30	77.93	-2.18	-2.65%
01 Aug 2024	82.35	81.92	83.33	80.97	0.76	0.93%
31 Jul 2024	81.59	82.78	83.62	81.51	-0.38	-0.46%
30 Jul 2024	81.97	80.00	82.34	80.00	2.25	2.82%
29 Jul 2024	79.72	80.89	81.00	78.36	-0.88	-1.09%
26 Jul 2024	80.60	79.72	81.32	78.77	1.93	2.45%
25 Jul 2024	78.67	77.57	79.78	77.04	1.06	1.37%
24 Jul 2024	77.61	76.58	77.93	75.94	1.10	1.44%
23 Jul 2024	76.51	77.89	78.17	76.28	-1.26	-1.62%
22 Jul 2024	77.77	76.35	77.88	74.79	2.31	3.06%
19 Jul 2024	75.46	75.93	76.64	74.20	-0.46	-0.61%
18 Jul 2024	75.92	77.45	78.60	75.59	-2.37	-3.03%
17 Jul 2024	78.29	79.35	80.52	78.28	-1.53	-1.92%
16 Jul 2024	79.82	77.59	80.12	76.88	2.61	3.38%
15 Jul 2024	77.21	77.20	77.88	76.66	-0.10	-0.13%
12 Jul 2024	77.31	76.73	78.47	76.15	0.94	1.23%
11 Jul 2024	76.37	73.00	76.54	72.37	4.30	5.97%
10 Jul 2024	72.07	71.81	72.37	71.17	0.78	1.09%
09 Jul 2024	71.29	71.48	71.96	70.30	-0.27	-0.38%
08 Jul 2024	71.56	71.66	72.68	71.38	0.12	0.17%
05 Jul 2024	71.44	71.48	72.63	70.62	-0.01	-0.01%
03 Jul 2024	71.45	71.87	72.71	71.39	0.21	0.29%
02 Jul 2024	71.24	71.67	72.35	70.96	-0.37	-0.52%
01 Jul 2024	71.61	71.78	73.37	71.01	-0.04	-0.06%
28 Jun 2024	71.65	72.05	72.61	70.65	-0.17	-0.24%
27 Jun 2024	71.82	71.97	72.43	70.99	-0.28	-0.39%
26 Jun 2024	72.10	72.85	73.15	71.92	-0.97	-1.33%
25 Jun 2024	73.07	74.29	74.78	72.85	-1.42	-1.91%
24 Jun 2024	74.49	73.96	75.49	73.55	0.83	1.13%
21 Jun 2024	73.66	74.79	75.28	73.51	-0.87	-1.17%
20 Jun 2024	74.53	74.25	75.25	73.43	-0.01	-0.01%
18 Jun 2024	74.54	74.84	75.24	74.33	-0.27	-0.36%
17 Jun 2024	74.81	75.48	75.99	74.61	-1.06	-1.40%
14 Jun 2024	75.87	76.50	77.02	74.79	-1.01	-1.31%
13 Jun 2024	76.88	77.12	77.66	75.88	-0.57	-0.74%
12 Jun 2024	77.45	78.16	78.99	76.57	0.56	0.73%
11 Jun 2024	76.89	76.75	77.30	75.90	-0.21	-0.27%
10 Jun 2024	77.10	76.99	77.62	75.90	-0.53	-0.68%
07 Jun 2024	77.63	78.14	78.47	77.11	-1.20	-1.52%
06 Jun 2024	78.83	78.85	79.93	78.50	-0.43	-0.54%
05 Jun 2024	79.26	77.31	79.30	76.59	2.36	3.07%
04 Jun 2024	76.90	77.32	78.58	76.14	-1.00	-1.28%
03 Jun 2024	77.90	77.89	79.19	77.11	0.71	0.92%
31 May 2024	77.19	77.47	78.82	76.17	-0.06	-0.08%
30 May 2024	77.25	78.22	78.22	75.16	-1.35	-1.72%
29 May 2024	78.60	78.44	78.70	77.68	-0.79	-1.00%
28 May 2024	79.39	80.93	80.93	79.04	-1.40	-1.73%
24 May 2024	80.79	80.84	81.03	79.95	0.38	0.47%
23 May 2024	80.41	82.32	83.96	79.76	-2.57	-3.10%
22 May 2024	82.98	80.97	83.28	80.29	0.30	0.36%
21 May 2024	82.68	82.42	83.40	80.83	0.18	0.22%
20 May 2024	82.50	83.23	84.22	82.38	-1.31	-1.56%
17 May 2024	83.81	82.98	84.61	82.19	0.97	1.17%
16 May 2024	82.84	83.15	83.82	82.32	-0.66	-0.79%
15 May 2024	83.50	84.94	85.57	83.00	-0.65	-0.77%
14 May 2024	84.15	82.41	84.47	82.07	2.18	2.66%
13 May 2024	81.97	82.14	82.75	80.55	1.06	1.31%
10 May 2024	80.91	79.61	81.09	79.47	1.28	1.61%
09 May 2024	79.63	77.24	79.79	76.61	2.58	3.35%
08 May 2024	77.05	77.53	77.70	76.57	-0.41	-0.53%
07 May 2024	77.46	76.87	77.59	75.85	1.40	1.84%
06 May 2024	76.06	77.48	77.72	75.20	-1.23	-1.59%
03 May 2024	77.29	76.89	77.98	76.18	1.69	2.24%
02 May 2024	75.60	74.45	76.31	73.08	2.14	2.91%
01 May 2024	73.46	70.54	76.68	70.01	10.25	16.22%
30 Apr 2024	63.21	63.83	64.78	63.16	-1.30	-2.02%
29 Apr 2024	64.51	64.39	66.63	64.28	0.45	0.70%
26 Apr 2024	64.06	62.83	64.36	62.40	1.40	2.23%
25 Apr 2024	62.66	63.21	63.31	61.79	-0.86	-1.35%
24 Apr 2024	63.52	63.22	63.95	62.61	-0.17	-0.27%
23 Apr 2024	63.69	64.00	64.58	63.56	0.89	1.42%
22 Apr 2024	62.80	62.54	63.39	61.82	0.68	1.09%
19 Apr 2024	62.12	62.45	62.96	61.94	-0.09	-0.14%
18 Apr 2024	62.21	61.61	62.43	61.16	-0.52	-0.83%
17 Apr 2024	62.73	64.54	64.81	62.70	-1.28	-2.00%
16 Apr 2024	64.01	65.29	65.29	63.65	-1.51	-2.30%
15 Apr 2024	65.52	67.26	67.46	65.10	-1.21	-1.81%
12 Apr 2024	66.73	68.09	68.52	66.28	-2.08	-3.02%
11 Apr 2024	68.81	70.68	70.83	68.74	-0.70	-1.01%
10 Apr 2024	69.51	69.58	70.17	69.25	-1.72	-2.41%
09 Apr 2024	71.23	68.76	71.27	68.73	3.01	4.41%
08 Apr 2024	68.22	67.26	68.86	66.74	1.23	1.84%
05 Apr 2024	66.99	67.02	68.36	66.85	-0.06	-0.09%
04 Apr 2024	67.05	68.49	68.87	66.77	-0.82	-1.21%
03 Apr 2024	67.87	68.29	68.88	67.41	-0.89	-1.29%

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

	2020-06-30	2021-06-30	2022-06-30	2023-06-30	2024-06-30	2024-12-31
Asset Impairment Charge		0.0	19261000.0	0.0	24597000.0	28400000.0
Beginning Cash Position		146625000.0	199091000.0	172567000.0	180571000.0	130132000.0
Capital Expenditure		-44301000.0	-44908000.0	-38244000.0	-62877000.0	-50414000.0
Cash Dividends Paid		-49622000.0	-50185000.0	-50285000.0	-50419000.0	-50630000.0
Cash Flow From Continuing Financing Activities		-62551000.0	-242853000.0	22616000.0	-122398000.0	-207919000.0
Cash Flow From Continuing Investing Activities		-243516000.0	-96851000.0	-265649000.0	-203030000.0	-51965000.0
Cash Flow From Continuing Operating Activities		352164000.0	325272000.0	254393000.0	298981000.0	304717000.0
Change In Account Payable		19091000.0	12741000.0	-7908000.0	25769000.0	20358000.0
Change In Accrued Expense		20536000.0	7760000.0	-24558000.0	12618000.0	20805000.0
Change In Income Tax Payable		13426000.0	2667000.0	-2492000.0	-10599000.0	-10931000.0
Change In Inventory		-7140000.0	-32007000.0	-30167000.0	-14215000.0	-16351000.0
Change In Payable		32517000.0	15408000.0	-10400000.0	15170000.0	9427000.0
Change In Payables And Accrued Expense		53053000.0	23168000.0	-34958000.0	27788000.0	30232000.0
Change In Prepaid Assets		-1101000.0	-3082000.0	-4585000.0	-3146000.0	-402000.0
Change In Receivables		-15549000.0	-57596000.0	-20867000.0	-20533000.0	-19926000.0
Change In Tax Payable		13426000.0	2667000.0	-2492000.0	-10599000.0	-10931000.0
Change In Working Capital		29263000.0	-69517000.0	-90577000.0	-10106000.0	-6447000.0
Changes In Cash		46097000.0	-14432000.0	11360000.0	-26447000.0	44833000.0
Common Stock Dividend Paid		-49622000.0	-50185000.0	-50285000.0	-50419000.0	-50630000.0
Common Stock Payments		-43178000.0	-160950000.0	-19562000.0	-80042000.0	-75628000.0
Deferred Income Tax		-27431000.0	6816000.0	-29567000.0	-39447000.0	-30550000.0
Deferred Tax		-27431000.0	6816000.0	-29567000.0	-39447000.0	-30550000.0
Depreciation Amortization Depletion		87747000.0	101069000.0	107238000.0	111711000.0	110589000.0
Depreciation And Amortization		87747000.0	101069000.0	107238000.0	111711000.0	110589000.0
Dividends Received CFI			0.0	-232000000.0	6997000.0	6251000.0
Earnings Losses From Equity Investments		0.0	0.0	1143000.0	6841000.0	2126000.0
Effect Of Exchange Rate Changes		6369000.0	-12092000.0	-3356000.0	-2333000.0	2584000.0
End Cash Position		199091000.0	172567000.0	180571000.0	151791000.0	174965000.0
Financing Cash Flow		-62551000.0	-242853000.0	22616000.0	-122398000.0	-207919000.0
Free Cash Flow		307863000.0	280364000.0	216149000.0	236104000.0	254303000.0
Gain Loss On Investment Securities				-37176000.0
Gain Loss On Sale Of Business		0.0	0.0	-11682000.0	0.0
Income Tax Paid Supplemental Data		20952000.0	30341000.0	88428000.0	65254000.0	66499000.0
Interest Paid Supplemental Data		13576000.0	11027000.0	8368000.0	14502000.0	14450000.0
Investing Cash Flow		-243516000.0	-96851000.0	-265649000.0	-203030000.0	-51965000.0
Issuance Of Debt		256000000.0	90000000.0	619661000.0	225000000.0	0.0
Long Term Debt Issuance	40000000.0		90000000.0	619661000.0	225000000.0	0.0
Long Term Debt Payments		-271500000.0	-175500000.0	-525661000.0	-256000000.0	-147000000.0
Net Business Purchase And Sale		-225908000.0	0.0	-83360000.0	-169707000.0	-15000000.0
Net Common Stock Issuance		-43178000.0	-160950000.0	-19562000.0	-80042000.0	-75628000.0
Net Income From Continuing Operations		139585000.0	263099000.0	285442000.0	168105000.0	158136000.0
Net Investment Purchase And Sale		26693000.0	-51943000.0	87955000.0	22557000.0	5409000.0
Net Issuance Payments Of Debt		-15500000.0	-85500000.0	94000000.0	-31000000.0	-147000000.0
Net Long Term Debt Issuance		-271500000.0	-85500000.0	94000000.0	-31000000.0	-147000000.0
Net Other Financing Charges		-19343000.0	-23373000.0	-31350000.0	-21872000.0	-6567000.0
Net PPEPurchase And Sale		-44301000.0	-44908000.0	-38244000.0	-62877000.0	-50414000.0
Net Short Term Debt Issuance	-148500000.0	256000000.0	-85500000.0	619661000.0
Operating Cash Flow		352164000.0	325272000.0	254393000.0	298981000.0	304717000.0
Operating Gains Losses		1565000.0		-47715000.0	6841000.0	2126000.0
Other Non Cash Items		6139000.0	-22637000.0	-9186000.0	-479000.0	2375000.0
Proceeds From Stock Option Exercised		65092000.0	77155000.0	29813000.0	60935000.0	71906000.0
Purchase Of Business		-225908000.0	0.0	-101184000.0	-169707000.0	-15000000.0
Purchase Of Investment		-39684000.0	-77998000.0	-20500000.0	-5526000.0	0.0
Purchase Of PPE		-44301000.0	-44908000.0	-38244000.0	-62877000.0	-50414000.0
Repayment Of Debt		-271500000.0	-175500000.0	-525661000.0	-256000000.0	-147000000.0
Repurchase Of Capital Stock		-43178000.0	-160950000.0	-19562000.0	-80042000.0	-75628000.0
Sale Of Business		0.0	0.0	17824000.0	0.0
Sale Of Investment		66377000.0	26055000.0	108455000.0	28083000.0	5409000.0
Short Term Debt Issuance	40000000.0	256000000.0	90000000.0	619661000.0
Short Term Debt Payments	-188500000.0	-271500000.0	-175500000.0
Stock Based Compensation		48982000.0	42183000.0	39230000.0	38042000.0	40088000.0
Unrealized Gain Loss On Investment Securities		67879000.0	-15002000.0	-472000.0	-283000.0	0.0

Holidays

Historical Data

- Last 30 Years Annual Avg 17.73%

- CAGR 19.29%

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