- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 20.04%

- CAGR 9.23%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1973			-3.12% 0.93	8.60% 1.01	-6.93% 0.94	0.00% 0.94	18.09% 1.11	9.91% 1.22	24.59% 1.52	0.66% 1.53	-26.80% 1.12	7.14% 1.2		0.93
1974	-1.67% 1.18	12.71% 1.33	-10.53% 1.19	0.00% 1.19	15.97% 1.38	-5.07% 1.31	-25.19% 0.98	-2.04% 0.96	-30.21% 0.67	8.96% 0.73	-39.73% 0.44	-13.64% 0.38	-68.33%	1.02
1975	65.79% 0.63	-14.29% 0.54	48.15% 0.8	13.75% 0.91	-1.10% 0.9	2.22% 0.92	-4.35% 0.88	-22.73% 0.68	2.94% 0.7	0.00% 0.7	-4.29% 0.67	-1.49% 0.66	73.68%	1.11
1976	27.27% 0.84	16.67% 0.98	5.10% 1.03	4.85% 1.08	6.48% 1.15	4.35% 1.2	-5.83% 1.13	-6.19% 1.06	0.94% 1.07	-16.82% 0.89	6.74% 0.95	-6.32% 0.89	34.85%	1.21
1977	2.25% 0.91	-15.38% 0.77	3.90% 0.8	1.25% 0.81	7.41% 0.87	8.05% 0.94	2.13% 0.96	9.37% 1.05	-9.52% 0.95	-1.05% 0.94	18.09% 1.11	4.50% 1.16	30.34%	1.32
1978	-6.03% 1.09	-3.67% 1.05	20.95% 1.27	11.02% 1.41	12.77% 1.59	-6.29% 1.49	14.77% 1.71	-2.34% 1.67	-2.40% 1.63	-30.06% 1.14	-2.63% 1.11	-7.21% 1.03	-11.21%	1.44
1979	0.00% 1.03	-5.83% 0.97	4.12% 1.01	22.77% 1.24	-6.45% 1.16	12.93% 1.31	-6.11% 1.23	21.95% 1.5	11.33% 1.67	-13.17% 1.45	46.21% 2.12	4.72% 2.22	115.53%	1.57
1980	21.62% 2.7	-6.30% 2.53	-5.53% 2.39	-5.86% 2.25	-2.22% 2.2	0.00% 2.2	21.82% 2.68	0.37% 2.69	11.15% 2.99	-3.68% 2.88	23.26% 3.55	-14.93% 3.02	36.04%	1.71
1981	-12.91% 2.63	-9.51% 2.38	4.20% 2.48	-2.82% 2.41	15.77% 2.79	-14.34% 2.39	-3.77% 2.3	-4.35% 2.2	-9.55% 1.99	2.01% 2.03	5.42% 2.14	2.34% 2.19	-27.48%	1.87
1982	0.46% 2.2	-11.36% 1.95	-10.26% 1.75	5.14% 1.84	5.43% 1.94	-4.12% 1.86	14.52% 2.13	23.94% 2.64	-2.65% 2.57	26.46% 3.25	26.46% 4.11	-13.38% 3.56	62.56%	2.04
1983	31.18% 4.67	9.42% 5.11	5.28% 5.38	6.88% 5.75	21.22% 6.97	13.92% 7.94	-6.55% 7.42	7.82% 8	13.25% 9.06	-10.38% 8.12	8.50% 8.81	2.16% 9	152.81%	2.23
1984	-14.56% 7.69	-9.75% 6.94	7.64% 7.47	-4.15% 7.16	-9.64% 6.47	5.72% 6.84	-8.19% 6.28	27.39% 8	-18.00% 6.56	-2.29% 6.41	-9.36% 5.81	11.88% 6.5	-27.78%	2.44
1985	14.46% 7.44	-6.72% 6.94	-15.27% 5.88	-7.99% 5.41	-1.85% 5.31	10.73% 5.88	3.06% 6.06	-5.61% 5.72	-11.01% 5.09	-4.13% 4.88	10.86% 5.41	6.84% 5.78	-11.08%	2.67
1986	-3.29% 5.59	15.21% 6.44	-3.42% 6.22	9.97% 6.84	1.46% 6.94	-20.75% 5.5	-14.73% 4.69	11.94% 5.25	-17.90% 4.31	-3.48% 4.16	-0.96% 4.12	-0.73% 4.09	-29.24%	2.92
1987	20.05% 4.91	22.81% 6.03	-1.99% 5.91	14.21% 6.75	9.33% 7.38	-11.11% 6.56	9.15% 7.16	16.48% 8.34	1.92% 8.5	-41.88% 4.94	-24.70% 3.72	8.33% 4.03	-1.47%	3.19
1988	-21.59% 3.16	13.61% 3.59	11.42% 4	4.00% 4.16	-8.41% 3.81	15.75% 4.41	-4.31% 4.22	-7.35% 3.91	-8.18% 3.59	-7.80% 3.31	-14.20% 2.84	3.52% 2.94	-27.05%	3.48
1989	12.59% 3.31	-3.63% 3.19	-8.78% 2.91	10.65% 3.22	12.42% 3.62	-21.55% 2.84	1.41% 2.88	-2.43% 2.81	12.46% 3.16	-15.82% 2.66	-1.50% 2.62	4.96% 2.75	-6.46%	3.80
1990	-18.18% 2.25	-1.33% 2.22	18.02% 2.62	-15.27% 2.22	13.96% 2.53	0.00% 2.53	-13.44% 2.19	-26.03% 1.62	-22.84% 1.25	-15.20% 1.06	56.60% 1.66	5.42% 1.75	-36.36%	4.15
1991	21.14% 2.12	17.92% 2.5	1.20% 2.53	0.00% 2.53	13.83% 2.88	9.72% 3.16	-12.03% 2.78	24.82% 3.47	-15.27% 2.94	26.53% 3.72	-10.22% 3.34	18.86% 3.97	126.86%	4.53
1992	12.59% 4.47	8.28% 4.84	-15.50% 4.09	-9.78% 3.69	-20.33% 2.94	-9.52% 2.66	10.53% 2.94	7.48% 3.16	0.00% 3.16	11.71% 3.53	6.23% 3.75	2.40% 3.84	-3.27%	4.95
1993	-5.73% 3.62	1.93% 3.69	5.15% 3.88	-9.02% 3.53	30.03% 4.59	16.34% 5.34	12.92% 6.03	15.59% 6.97	-0.43% 6.94	-13.11% 6.03	-2.49% 5.88	18.03% 6.94	80.73%	5.41
1994	4.03% 7.22	0.00% 7.22	-12.60% 6.31	-6.34% 5.91	-6.43% 5.53	19.71% 6.62	-4.68% 6.31	17.91% 7.44	-1.34% 7.34	11.99% 8.22	-4.99% 7.81	8.45% 8.47	22.05%	5.91
1995	-4.13% 8.12	11.95% 9.09	14.19% 10.38	21.97% 12.66	6.87% 13.53	20.77% 16.34	25.28% 20.47	-7.47% 18.94	-4.96% 18	-7.28% 16.69	-21.75% 13.06	-3.83% 12.56	48.29%	6.46
1996	-11.94% 11.06	-6.78% 10.31	-18.72% 8.38	22.32% 10.25	-1.85% 10.06	-14.31% 8.62	-21.69% 6.75	14.81% 7.75	7.23% 8.31	-4.45% 7.94	48.74% 11.81	3.22% 12.19	-2.95%	7.06
1997	26.66% 15.44	-11.79% 13.62	6.02% 14.44	13.43% 16.38	25.15% 20.5	-3.66% 19.75	18.03% 23.31	19.43% 27.84	-3.34% 26.91	-30.43% 18.72	-12.34% 16.41	-2.50% 16	31.26%	7.71
1998	23.44% 19.75	19.44% 23.59	-15.09% 20.03	-8.89% 18.25	-15.73% 15.38	-13.00% 13.38	-14.28% 11.47	-24.24% 8.69	4.95% 9.12	78.18% 16.25	-1.35% 16.03	32.19% 21.19	32.44%	8.42
1999	53.37% 32.5	-26.15% 24	13.67% 27.28	-13.53% 23.59	11.95% 26.41	35.86% 35.88	3.46% 37.12	-8.32% 34.03	3.59% 35.25	9.22% 38.5	13.14% 43.56	51.52% 66	211.47%	9.20
2000	-1.89% 64.75	34.36% 87	-5.75% 82	34.15% 110	-21.82% 86	-14.53% 73.5	-14.29% 63	2.90% 64.83	-46.01% 35	-10.71% 31.25	-3.81% 30.06	23.92% 37.25	-43.56%	10.05
2001	17.64% 43.82	-28.73% 31.23	5.67% 33	19.70% 39.5	0.89% 39.85	-12.17% 35	-2.91% 33.98	-3.53% 32.78	-40.51% 19.5	18.21% 23.05	20.87% 27.86	8.18% 30.14	-19.09%	10.98
2002	-0.93% 29.86	12.22% 33.51	17.67% 39.43	-16.43% 32.95	-17.81% 27.08	-13.22% 23.5	-36.17% 15	-15.67% 12.65	-24.11% 9.6	26.15% 12.11	35.34% 16.39	-20.62% 13.01	-56.83%	11.99
2003	-20.14% 10.39	11.55% 11.59	0.43% 11.64	-0.34% 11.6	47.84% 17.15	0.93% 17.31	-4.97% 16.45	8.39% 17.83	4.32% 18.6	22.47% 22.78	10.49% 25.17	1.11% 25.45	95.62%	13.10
2004	5.70% 26.9	-8.36% 24.65	-3.33% 23.83	-14.48% 20.38	9.37% 22.29	1.84% 22.7	-24.67% 17.1	-24.74% 12.87	4.12% 13.4	23.58% 16.56	3.02% 17.06	0.06% 17.07	-32.93%	14.31
2005	-17.81% 14.03	9.91% 15.42	-5.32% 14.6	-24.52% 11.02	18.06% 13.01	-7.99% 11.97	29.74% 15.53	8.18% 16.8	-1.79% 16.5	-17.94% 13.54	8.05% 14.63	-0.41% 14.57	-14.65%	15.63
2006	19.56% 17.42	-3.62% 16.79	-7.62% 15.51	8.70% 16.86	-7.65% 15.57	-10.53% 13.93	-5.67% 13.14	6.85% 14.04	-6.27% 13.16	6.53% 14.02	6.28% 14.9	0.40% 14.96	2.68%	17.07
2007	-0.40% 14.9	8.12% 16.11	2.67% 16.54	5.50% 17.45	-2.46% 17.02	3.29% 17.58	-10.75% 15.69	-5.10% 14.89	-7.32% 13.8	-10.58% 12.34	-11.75% 10.89	-5.05% 10.34	-30.88%	18.65
2008	6.29% 10.99	9.10% 11.99	3.59% 12.42	7.00% 13.29	3.39% 13.74	-19.43% 11.07	-15.36% 9.37	-0.43% 9.33	-16.29% 7.81	-34.70% 5.1	-25.69% 3.79	11.35% 4.22	-59.19%	20.37
2009	13.98% 4.81	-14.14% 4.13	6.05% 4.38	35.62% 5.94	20.37% 7.15	-4.06% 6.86	14.87% 7.88	4.70% 8.25	12.12% 9.25	-9.51% 8.37	5.85% 8.86	21.11% 10.73	154.27%	22.25
2010	-12.95% 9.34	6.96% 9.99	11.81% 11.17	9.49% 12.23	-10.22% 10.98	-11.20% 9.75	10.36% 10.76	-16.54% 8.98	24.05% 11.14	0.90% 11.24	5.52% 11.86	18.38% 14.04	30.85%	24.30
2011	18.80% 16.68	11.69% 18.63	-4.40% 17.81	-9.60% 16.1	-0.56% 16.01	-7.56% 14.8	-8.85% 13.49	-10.30% 12.1	-9.01% 11.01	30.06% 14.32	-6.01% 13.46	1.26% 13.63	-2.92%	26.54
2012	19.96% 16.35	0.43% 16.42	2.86% 16.89	1.89% 17.21	-16.04% 14.45	-2.70% 14.06	4.62% 14.71	6.19% 15.62	-8.96% 14.22	2.81% 14.62	6.98% 15.64	7.99% 16.89	23.92%	28.99
2013	-4.32% 16.16	3.71% 16.76	-3.22% 16.22	1.36% 16.44	9.12% 17.94	-2.06% 17.57	-6.15% 16.49	-6.91% 15.35	7.62% 16.52	5.87% 17.49	-2.63% 17.03	3.46% 17.62	4.32%	31.67
2014	6.75% 18.81	7.81% 20.28	-1.92% 19.89	-11.16% 17.67	0.74% 17.8	10.11% 19.6	-7.04% 18.22	13.01% 20.59	-5.83% 19.39	-5.11% 18.4	7.88% 19.85	-0.30% 19.79	12.32%	34.59
2015	-8.54% 18.1	6.74% 19.32	-2.43% 18.85	-3.18% 18.25	15.89% 21.15	-8.79% 19.29	-0.16% 19.26	-6.33% 18.04	-0.17% 18.01	8.38% 19.52	6.45% 20.78	-0.53% 20.67	4.45%	37.78
2016	-6.00% 19.43	-1.80% 19.08	13.16% 21.59	-12.41% 18.91	4.76% 19.81	-0.61% 19.69	0.30% 19.75	6.63% 21.06	2.47% 21.58	7.92% 23.29	4.68% 24.38	4.18% 25.4	22.88%	41.27
2017	11.73% 28.38	0.21% 28.44	9.35% 31.1	13.41% 35.27	0.79% 35.55	-15.53% 30.03	15.18% 34.59	2.95% 35.61	4.72% 37.29	15.02% 42.89	-5.64% 40.47	3.46% 41.87	64.84%	45.08
2018	9.48% 45.84	-0.96% 45.4	0.68% 45.71	-28.79% 32.55	16.47% 37.91	0.42% 38.07	13.61% 43.25	-4.76% 41.19	-10.22% 36.98	-6.84% 34.45	3.60% 35.69	-12.08% 31.38	-25.05%	49.24
2019	14.69% 35.99	13.45% 40.83	-2.42% 39.84	22.99% 49	-14.00% 42.14	13.69% 47.91	16.32% 55.73	-4.95% 52.97	9.33% 57.91	5.72% 61.22	2.24% 62.59	8.95% 68.19	117.30%	53.78
2020	-3.23% 65.99	-10.96% 58.76	-7.81% 54.17	15.45% 62.54	7.16% 67.02	26.10% 84.51	5.27% 88.96	-4.49% 84.97	-6.48% 79.46	10.56% 87.85	25.60% 110.34	8.66% 119.89	75.82%	58.74
2021	-5.35% 113.48	13.33% 128.61	-5.39% 121.68	2.79% 125.08	5.81% 132.35	1.22% 133.96	-5.20% 127	-4.38% 121.44	-10.10% 109.17	26.63% 138.24	10.58% 152.87	6.97% 163.53	36.40%	64.16
2022	-28.19% 117.43	0.42% 117.92	0.26% 118.23	-10.80% 105.46	3.60% 109.26	-18.04% 89.55	12.66% 100.89	-16.11% 84.64	-11.21% 75.15	8.25% 81.35	14.87% 93.45	-6.53% 87.35	-46.58%	70.08
2023	16.43% 101.7	-0.55% 101.14	6.30% 107.51	-15.00% 91.38	9.64% 100.19	11.12% 111.33	1.45% 112.94	-4.49% 107.87	-6.87% 100.46	-17.11% 83.27	10.76% 92.23	17.66% 108.52	24.24%	76.55
2024	-10.99% 96.59	7.25% 103.59	8.92% 112.83	3.09% 116.32	21.17% 140.94	5.21% 148.29	-11.55% 131.16	4.25% 136.73	-2.05% 133.93	-20.70% 106.21	3.57% 110	14.47% 125.92	16.03%	83.62
2025	-8.04% 115.79	-5.12% 109.86	-24.81% 82.6	-10.16% 74.21	5.92% 78.6	14.40% 89.92	4.45% 93.92						-25.41%	91.34

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	0.12	22 May 2025
Cash Dividend	0.12	14 Feb 2025
Cash Dividend	0.12	25 Nov 2024
Cash Dividend	0.12	05 Sep 2024
Cash Dividend	0.12	21 May 2024
Cash Dividend	0.12	15 Feb 2024
Cash Dividend	0.11	24 Nov 2023
Cash Dividend	0.11	31 Aug 2023
Cash Dividend	0.11	23 May 2023
Cash Dividend	0.11	16 Feb 2023
Cash Dividend	0.11	25 Nov 2022
Cash Dividend	0.11	30 Aug 2022
Cash Dividend	0.11	24 May 2022
Cash Dividend	0.11	17 Feb 2022
Cash Dividend	0.10	23 Nov 2021
Cash Dividend	0.10	31 Aug 2021
Cash Dividend	0.10	25 May 2021
Cash Dividend	0.10	18 Feb 2021
Cash Dividend	0.10	24 Nov 2020
Cash Dividend	0.10	02 Sep 2020
Cash Dividend	0.10	26 May 2020
Cash Dividend	0.10	20 Feb 2020
Cash Dividend	0.09	26 Nov 2019
Cash Dividend	0.09	03 Sep 2019
Cash Dividend	0.09	28 May 2019
Cash Dividend	0.09	21 Feb 2019
Cash Dividend	0.09	27 Nov 2018
Cash Dividend	0.09	04 Sep 2018
Cash Dividend	0.09	30 May 2018
Cash Dividend	0.09	22 Feb 2018
Cash Dividend	0.07	28 Nov 2017
Cash Dividend	0.07	06 Sep 2017
Cash Dividend	0.07	30 May 2017
Cash Dividend	0.07	22 Feb 2017
Cash Dividend	0.06	28 Nov 2016
Cash Dividend	0.06	02 Sep 2016
Cash Dividend	0.06	27 May 2016
Cash Dividend	0.06	24 Feb 2016
Cash Dividend	0.06	30 Nov 2015
Cash Dividend	0.06	02 Sep 2015
Cash Dividend	0.06	29 May 2015
Cash Dividend	0.06	25 Feb 2015
Cash Dividend	0.06	01 Dec 2014
Cash Dividend	0.06	03 Sep 2014
Cash Dividend	0.06	07 May 2014

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	2:1	01 Sep 1999
Split	2:1	30 Aug 1995
Split	2:1	01 Aug 1983

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
18 Jul 2025	93.92	93.45	94.11	92.30	1.12	1.21%
17 Jul 2025	92.80	90.40	93.32	90.31	0.82	0.89%
16 Jul 2025	91.98	92.49	92.73	88.60	-1.05	-1.13%
15 Jul 2025	93.03	96.61	98.10	92.98	-2.19	-2.30%
14 Jul 2025	95.22	97.01	97.05	93.59	-1.83	-1.89%
11 Jul 2025	97.05	97.64	98.00	95.97	-1.57	-1.59%
10 Jul 2025	98.62	95.35	99.22	94.21	5.84	6.29%
09 Jul 2025	92.78	92.07	93.51	91.11	0.56	0.61%
08 Jul 2025	92.22	91.21	93.80	90.80	1.63	1.80%
07 Jul 2025	90.59	92.64	93.36	90.24	-2.47	-2.65%
03 Jul 2025	93.06	95.21	95.21	92.16	-1.12	-1.19%
02 Jul 2025	94.18	92.38	94.82	92.25	2.26	2.46%
01 Jul 2025	91.92	89.52	92.66	89.20	2.00	2.22%
30 Jun 2025	89.92	90.79	90.79	89.66	-0.43	-0.48%
27 Jun 2025	90.35	91.05	91.70	89.27	-0.70	-0.77%
26 Jun 2025	91.05	91.05	91.74	90.03	0.85	0.94%
25 Jun 2025	90.20	90.66	90.97	88.74	-0.19	-0.21%
24 Jun 2025	90.39	89.88	90.90	89.09	3.03	3.47%
23 Jun 2025	87.36	86.13	88.35	85.58	1.07	1.24%
20 Jun 2025	86.29	87.47	87.83	84.24	0.03	0.03%
18 Jun 2025	86.26	86.64	87.16	85.42	-0.17	-0.20%
17 Jun 2025	86.43	86.82	88.18	86.01	-1.25	-1.43%
16 Jun 2025	87.68	84.55	88.55	84.12	4.60	5.54%
13 Jun 2025	83.08	83.80	84.99	83.00	-2.83	-3.29%
12 Jun 2025	85.91	85.90	86.57	85.45	-0.88	-1.01%
11 Jun 2025	86.79	89.14	89.58	85.76	-1.91	-2.15%
10 Jun 2025	88.70	87.34	88.89	86.77	1.90	2.19%
09 Jun 2025	86.80	86.11	88.00	86.11	1.57	1.84%
06 Jun 2025	85.23	83.30	85.77	82.90	3.49	4.27%
05 Jun 2025	81.74	82.71	83.68	81.07	-0.32	-0.39%
04 Jun 2025	82.06	82.31	83.17	81.36	0.61	0.75%
03 Jun 2025	81.45	79.48	81.64	78.41	1.96	2.47%
02 Jun 2025	79.49	78.00	79.96	77.78	0.89	1.13%
30 May 2025	78.60	80.18	80.29	77.02	-2.38	-2.94%
29 May 2025	80.98	82.01	82.41	80.25	0.73	0.91%
28 May 2025	80.25	82.00	82.47	79.91	-1.49	-1.82%
27 May 2025	81.74	79.06	82.39	78.38	4.76	6.18%
23 May 2025	76.98	76.69	77.46	75.99	-1.51	-1.92%
22 May 2025	78.49	78.89	79.50	78.22	-0.49	-0.62%
21 May 2025	78.98	80.43	81.91	78.76	-2.44	-3.00%
20 May 2025	81.42	80.99	81.46	80.60	-0.05	-0.06%
19 May 2025	81.47	80.56	81.99	80.44	-1.26	-1.52%
16 May 2025	82.73	82.87	82.87	81.75	-0.26	-0.31%
15 May 2025	82.99	83.25	83.78	82.34	-1.28	-1.52%
14 May 2025	84.27	85.06	85.85	83.55	-0.63	-0.74%
13 May 2025	84.90	83.01	85.63	82.95	1.84	2.22%
12 May 2025	83.06	83.07	83.77	81.65	5.64	7.28%
09 May 2025	77.42	77.26	78.37	76.71	0.58	0.75%
08 May 2025	76.84	76.21	78.03	75.60	1.75	2.33%
07 May 2025	75.09	74.07	75.48	73.11	1.02	1.38%
06 May 2025	74.07	74.35	75.03	73.74	-1.37	-1.82%
05 May 2025	75.44	75.46	76.38	75.27	-0.44	-0.58%
02 May 2025	75.88	75.69	77.10	75.44	2.10	2.85%
01 May 2025	73.78	75.16	75.70	73.63	-0.43	-0.58%
30 Apr 2025	74.21	73.68	74.47	71.27	-0.68	-0.91%
29 Apr 2025	74.89	75.04	76.65	72.76	-1.94	-2.53%
28 Apr 2025	76.83	76.46	78.64	75.34	-0.29	-0.38%
25 Apr 2025	77.12	76.09	77.70	73.50	-0.18	-0.23%
24 Apr 2025	77.30	74.76	77.59	74.43	4.12	5.63%
23 Apr 2025	73.18	75.07	75.91	73.03	1.89	2.65%
22 Apr 2025	71.29	70.74	72.05	70.41	1.48	2.12%
21 Apr 2025	69.81	69.41	70.52	68.24	-1.44	-2.02%
17 Apr 2025	71.25	71.30	71.79	70.49	0.09	0.13%
16 Apr 2025	71.16	70.73	72.65	68.46	-2.90	-3.92%
15 Apr 2025	74.06	74.08	75.36	73.69	0.20	0.27%
14 Apr 2025	73.86	75.57	76.02	72.28	0.21	0.29%
11 Apr 2025	73.65	72.43	74.30	70.50	1.36	1.88%
10 Apr 2025	72.29	75.18	76.42	70.28	-7.15	-9.00%
09 Apr 2025	79.44	69.40	80.40	68.13	11.48	16.89%
08 Apr 2025	67.96	75.58	76.15	66.39	-4.91	-6.74%
07 Apr 2025	72.87	67.46	76.15	65.77	4.15	6.04%
04 Apr 2025	68.72	71.10	72.43	67.12	-6.37	-8.48%
03 Apr 2025	75.09	78.69	79.73	74.39	-8.53	-10.20%
02 Apr 2025	83.62	81.75	84.89	81.10	1.01	1.22%
01 Apr 2025	82.61	81.88	82.77	80.47	0.01	0.01%
31 Mar 2025	82.60	81.36	83.00	79.60	-0.18	-0.22%
28 Mar 2025	82.78	85.77	86.29	82.47	-2.90	-3.38%
27 Mar 2025	85.68	87.18	87.94	85.25	-2.33	-2.65%
26 Mar 2025	88.01	89.63	90.34	87.32	-1.94	-2.16%
25 Mar 2025	89.95	90.25	91.29	89.47	-1.05	-1.15%
24 Mar 2025	91.00	89.76	91.21	89.58	3.49	3.99%
21 Mar 2025	87.51	86.59	88.39	85.36	-0.67	-0.76%
20 Mar 2025	88.18	87.63	89.37	87.58	-0.33	-0.37%
19 Mar 2025	88.51	88.69	90.46	87.46	-0.36	-0.41%
18 Mar 2025	88.87	88.72	89.66	87.84	-1.30	-1.44%
17 Mar 2025	90.17	87.15	90.86	87.15	3.43	3.95%
14 Mar 2025	86.74	85.94	86.91	84.01	1.41	1.65%
13 Mar 2025	85.33	86.22	87.67	83.93	-1.41	-1.63%
12 Mar 2025	86.74	89.03	89.04	86.22	-0.33	-0.38%
11 Mar 2025	87.07	91.89	94.37	82.98	-17.90	-17.05%
10 Mar 2025	104.97	105.95	106.05	102.44	-3.57	-3.29%
07 Mar 2025	108.54	106.14	108.84	104.35	3.15	2.99%
06 Mar 2025	105.39	106.97	109.67	105.13	-4.82	-4.37%
05 Mar 2025	110.21	108.00	110.69	106.65	2.98	2.78%
04 Mar 2025	107.23	106.13	109.66	103.22	1.45	1.37%
03 Mar 2025	105.78	110.96	111.69	104.92	-4.08	-3.71%
28 Feb 2025	109.86	109.39	111.36	107.42	1.05	0.96%
27 Feb 2025	108.81	115.55	116.42	108.73	-6.00	-5.23%
26 Feb 2025	114.81	113.00	116.74	112.35	3.46	3.11%
25 Feb 2025	111.35	114.09	114.50	110.96	-2.23	-1.96%
24 Feb 2025	113.58	116.12	116.49	112.78	-2.33	-2.01%
21 Feb 2025	115.91	119.34	120.64	114.63	-2.64	-2.23%
20 Feb 2025	118.55	116.17	118.76	116.06	2.65	2.29%
19 Feb 2025	115.90	114.60	116.60	114.43	0.82	0.71%
18 Feb 2025	115.08	114.66	115.96	113.57	1.83	1.62%
14 Feb 2025	113.25	112.26	113.64	112.07	0.41	0.36%
13 Feb 2025	112.84	111.77	113.21	111.17	1.30	1.17%
12 Feb 2025	111.54	109.78	111.93	109.40	-1.18	-1.05%
11 Feb 2025	112.72	113.03	114.72	112.26	-1.34	-1.17%
10 Feb 2025	114.06	114.81	115.06	112.83	0.83	0.73%
07 Feb 2025	113.23	114.08	114.61	111.50	-0.84	-0.74%
06 Feb 2025	114.07	112.88	114.12	111.69	1.46	1.30%
05 Feb 2025	112.61	110.77	113.38	110.53	0.94	0.84%
04 Feb 2025	111.67	111.49	112.49	110.03	0.58	0.52%
03 Feb 2025	111.09	112.58	113.12	109.67	-4.70	-4.06%
31 Jan 2025	115.79	113.79	118.89	111.16	0.71	0.62%
30 Jan 2025	115.08	102.00	117.46	100.77	-6.97	-5.71%
29 Jan 2025	122.05	122.90	123.51	120.94	0.10	0.08%
28 Jan 2025	121.95	120.51	123.17	118.55	1.68	1.40%
27 Jan 2025	120.27	124.56	125.39	118.15	-9.65	-7.43%
24 Jan 2025	129.92	132.00	132.32	129.27	-1.91	-1.45%
23 Jan 2025	131.83	132.08	132.61	129.84	-2.97	-2.20%
22 Jan 2025	134.80	132.80	136.24	132.39	2.50	1.89%
21 Jan 2025	132.30	135.00	135.50	130.18	-6.10	-4.41%
17 Jan 2025	138.40	140.00	140.00	137.71	0.83	0.60%
16 Jan 2025	137.57	137.42	139.76	135.57	2.64	1.96%
15 Jan 2025	134.93	136.24	137.66	134.69	0.75	0.56%
14 Jan 2025	134.18	134.24	135.69	132.27	0.96	0.72%
13 Jan 2025	133.22	131.46	133.65	129.62	-0.95	-0.71%
10 Jan 2025	134.17	136.29	136.29	132.40	-2.98	-2.17%
08 Jan 2025	137.15	137.90	138.60	134.61	-1.67	-1.20%
07 Jan 2025	138.82	141.27	144.16	137.38	-1.18	-0.84%
06 Jan 2025	140.00	135.54	140.66	135.31	9.40	7.20%
03 Jan 2025	130.60	127.00	131.39	126.21	4.04	3.19%
02 Jan 2025	126.56	126.76	128.45	125.73	0.64	0.51%
31 Dec 2024	125.92	126.81	128.11	125.25	-0.78	-0.62%
30 Dec 2024	126.70	125.97	128.26	124.67	-1.84	-1.43%
27 Dec 2024	128.54	129.62	130.04	127.62	-2.30	-1.76%
26 Dec 2024	130.84	129.64	131.88	128.89	0.88	0.68%
24 Dec 2024	129.96	128.92	130.17	128.40	1.49	1.16%
23 Dec 2024	128.47	126.09	128.87	125.77	2.52	2.00%
20 Dec 2024	125.95	124.61	129.04	123.46	0.76	0.61%
19 Dec 2024	125.19	127.89	130.10	124.73	1.42	1.15%
18 Dec 2024	123.77	129.94	133.34	122.94	-4.24	-3.31%
17 Dec 2024	128.01	129.02	130.28	126.73	-1.47	-1.14%
16 Dec 2024	129.48	127.92	130.20	125.03	6.26	5.08%
13 Dec 2024	123.22	122.92	124.42	121.81	2.27	1.88%
12 Dec 2024	120.95	119.35	121.57	117.79	0.75	0.62%
11 Dec 2024	120.20	118.78	121.36	117.91	3.17	2.71%
10 Dec 2024	117.03	121.15	121.15	116.13	-2.53	-2.12%
09 Dec 2024	119.56	119.11	122.62	117.70	1.05	0.89%
06 Dec 2024	118.51	114.99	119.78	114.50	4.79	4.21%
05 Dec 2024	113.72	116.21	117.08	113.03	-3.17	-2.71%
04 Dec 2024	116.89	118.01	118.11	114.66	1.42	1.23%
03 Dec 2024	115.47	111.56	116.10	111.23	2.27	2.01%
02 Dec 2024	113.20	110.04	113.85	110.04	3.20	2.91%
29 Nov 2024	110.00	109.95	112.32	109.81	1.91	1.77%
27 Nov 2024	108.09	109.53	109.78	106.13	-0.97	-0.89%
26 Nov 2024	109.06	112.11	112.13	108.07	-1.61	-1.45%
25 Nov 2024	110.67	110.72	112.28	109.34	2.46	2.27%
22 Nov 2024	108.21	105.12	108.25	105.07	2.69	2.55%
21 Nov 2024	105.52	104.54	105.97	103.40	1.94	1.87%
20 Nov 2024	103.58	102.29	103.79	101.88	0.78	0.76%
19 Nov 2024	102.80	103.64	104.05	102.30	-1.35	-1.30%
18 Nov 2024	104.15	102.40	104.36	102.26	1.57	1.53%
15 Nov 2024	102.58	104.00	105.26	102.25	-3.94	-3.70%
14 Nov 2024	106.52	107.99	108.15	106.18	0.14	0.13%
13 Nov 2024	106.38	107.08	108.64	106.00	-1.95	-1.80%
12 Nov 2024	108.33	109.91	110.23	107.16	-0.48	-0.44%
11 Nov 2024	108.81	110.53	110.63	107.00	-2.08	-1.88%
08 Nov 2024	110.89	110.22	111.28	109.53	-0.75	-0.67%
07 Nov 2024	111.64	111.14	112.44	110.61	2.64	2.42%
06 Nov 2024	109.00	108.30	109.84	107.14	3.55	3.37%
05 Nov 2024	105.45	104.22	105.56	103.72	1.18	1.13%
04 Nov 2024	104.27	104.93	106.13	104.07	-2.22	-2.08%
01 Nov 2024	106.49	106.68	107.84	106.11	0.28	0.26%
31 Oct 2024	106.21	109.06	109.82	105.53	-3.27	-2.99%
30 Oct 2024	109.48	111.48	112.77	109.42	-3.76	-3.32%
29 Oct 2024	113.24	111.33	113.80	111.00	1.91	1.72%
28 Oct 2024	111.33	111.85	112.14	110.22	-0.42	-0.38%
25 Oct 2024	111.75	111.19	113.52	110.99	1.03	0.93%
24 Oct 2024	110.72	118.20	118.30	109.53	-13.71	-11.02%
23 Oct 2024	124.43	124.61	126.55	122.54	-0.93	-0.74%
22 Oct 2024	125.36	125.55	126.26	124.96	-0.57	-0.45%
21 Oct 2024	125.93	125.69	126.39	124.53	-0.11	-0.09%
18 Oct 2024	126.04	127.83	128.14	125.23	-1.17	-0.92%
17 Oct 2024	127.21	130.19	130.75	127.12	0.21	0.17%
16 Oct 2024	127.00	130.88	130.88	126.77	-0.36	-0.28%
15 Oct 2024	127.36	133.53	135.36	126.58	-6.28	-4.70%
14 Oct 2024	133.64	131.68	134.16	131.60	1.73	1.31%
11 Oct 2024	131.91	128.30	132.23	128.30	2.97	2.30%
10 Oct 2024	128.94	128.48	129.38	127.27	-1.53	-1.17%
09 Oct 2024	130.47	129.14	131.29	129.10	1.07	0.83%
08 Oct 2024	129.40	129.77	130.32	128.29	-0.11	-0.08%
07 Oct 2024	129.51	129.33	131.07	128.24	-0.99	-0.76%
04 Oct 2024	130.50	132.00	132.28	129.25	1.49	1.15%
03 Oct 2024	129.01	129.65	132.50	128.37	-2.43	-1.85%
02 Oct 2024	131.44	129.68	134.00	128.91	2.45	1.90%
01 Oct 2024	128.99	132.80	133.85	127.82	-4.94	-3.69%
30 Sep 2024	133.93	132.93	134.30	131.37	-0.71	-0.53%
27 Sep 2024	134.64	137.72	138.43	133.72	-2.77	-2.02%
26 Sep 2024	137.41	136.76	138.41	133.00	6.78	5.19%
25 Sep 2024	130.63	129.85	132.38	129.60	-0.39	-0.30%
24 Sep 2024	131.02	131.56	131.85	129.41	1.33	1.03%
23 Sep 2024	129.69	129.99	130.53	128.91	0.74	0.57%
20 Sep 2024	128.95	132.21	132.67	128.09	-4.87	-3.64%
19 Sep 2024	133.82	133.98	135.97	131.39	5.96	4.66%
18 Sep 2024	127.86	130.56	132.18	127.63	-1.85	-1.43%
17 Sep 2024	129.71	129.62	131.64	128.67	1.73	1.35%
16 Sep 2024	127.98	128.34	129.51	124.59	-3.25	-2.48%
13 Sep 2024	131.23	129.17	132.24	128.84	3.04	2.37%
12 Sep 2024	128.19	130.96	131.44	127.29	-3.32	-2.52%
11 Sep 2024	131.51	125.78	131.86	124.36	6.14	4.90%
10 Sep 2024	125.37	124.70	125.62	121.91	1.17	0.94%
09 Sep 2024	124.20	123.88	124.84	121.95	2.75	2.26%
06 Sep 2024	121.45	124.91	125.87	119.81	-4.65	-3.69%
05 Sep 2024	126.10	124.02	128.02	123.95	-0.66	-0.52%
04 Sep 2024	126.76	123.64	128.40	122.63	2.22	1.78%
03 Sep 2024	124.54	133.49	134.32	123.79	-12.19	-8.92%
30 Aug 2024	136.73	136.84	137.81	134.49	2.77	2.07%
29 Aug 2024	133.96	134.16	138.09	132.82	1.65	1.25%
28 Aug 2024	132.31	134.14	135.77	130.59	-2.67	-1.98%
27 Aug 2024	134.98	132.09	136.05	130.63	1.98	1.49%
26 Aug 2024	133.00	135.46	135.79	132.52	-2.94	-2.16%
23 Aug 2024	135.94	133.81	137.52	133.01	4.74	3.61%
22 Aug 2024	131.20	135.85	136.17	130.54	-4.21	-3.11%
21 Aug 2024	135.41	133.25	136.59	132.22	3.68	2.79%
20 Aug 2024	131.73	132.69	134.54	130.12	-2.25	-1.68%
19 Aug 2024	133.98	132.36	134.15	130.29	0.86	0.65%
16 Aug 2024	133.12	131.40	133.49	129.54	1.39	1.06%
15 Aug 2024	131.73	129.16	132.45	127.85	6.48	5.17%
14 Aug 2024	125.25	127.53	128.35	123.51	-1.83	-1.44%
13 Aug 2024	127.08	123.64	127.40	122.92	4.76	3.89%
12 Aug 2024	122.32	122.65	123.83	120.49	0.60	0.49%
09 Aug 2024	121.72	121.73	123.24	120.01	-1.16	-0.94%
08 Aug 2024	122.88	118.31	123.08	115.32	8.63	7.55%
07 Aug 2024	114.25	121.99	123.18	113.50	-4.07	-3.44%
06 Aug 2024	118.32	117.09	122.20	116.33	1.93	1.66%
05 Aug 2024	116.39	111.16	119.62	109.15	-0.88	-0.75%
02 Aug 2024	117.27	119.75	120.00	115.72	-4.47	-3.67%
01 Aug 2024	121.74	128.77	131.62	119.65	-9.42	-7.18%
31 Jul 2024	131.16	126.75	131.58	125.93	9.82	8.09%
30 Jul 2024	121.34	128.59	128.70	120.10	-6.59	-5.15%
29 Jul 2024	127.93	128.37	130.27	127.14	1.47	1.16%
26 Jul 2024	126.46	125.16	126.59	123.03	2.12	1.71%
25 Jul 2024	124.34	128.44	129.97	120.35	-19.20	-13.38%
24 Jul 2024	143.54	149.62	150.70	143.18	-8.73	-5.73%
23 Jul 2024	152.27	151.84	154.14	151.57	-2.19	-1.42%
22 Jul 2024	154.46	151.00	155.18	149.10	8.04	5.49%
19 Jul 2024	146.42	149.02	150.28	146.00	-3.10	-2.07%
18 Jul 2024	149.52	151.83	153.53	147.14	-2.83	-1.86%

Data Source: Yahoo

Trading Information

Stock Price History

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

Stock Price Average

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

Share Statistics

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

Financials

Annualy

Quarterly

	2020-09-30	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-12-31	2025-03-31
Amortization Cash Flow			34412000.0	19912000.0	18768000.0	18764000.0	18777000.0
Amortization Of Intangibles			34412000.0	19912000.0	18768000.0	18764000.0	18777000.0
Asset Impairment Charge		0.0	0.0
Beginning Cash Position			914121000.0	1122199000.0	854773000.0	757571000.0	707403000.0
Capital Expenditure			-132472000.0	-163249000.0	-159642000.0	-198095000.0	-218093000.0
Cash Dividends Paid			-65977000.0	-69711000.0	-67878000.0	-76423000.0	-77459000.0
Cash Flow From Continuing Financing Activities			-1008584000.0	-892989000.0	-501912000.0	-251767000.0	-391914000.0
Cash Flow From Continuing Investing Activities			120361000.0	43751000.0	-179645000.0	-622342000.0	-660095000.0
Cash Flow From Continuing Operating Activities			1098366000.0	577923000.0	585231000.0	672176000.0	826534000.0
Change In Account Payable			129499000.0	-60507000.0	46782000.0	-54386000.0	41212000.0
Change In Income Tax Payable		25169000.0
Change In Inventory			6495000.0	-80809000.0	5327000.0	8707000.0	-15410000.0
Change In Other Working Capital			4269000.0	-36067000.0	-84131000.0	8574000.0	29504000.0
Change In Payable			129499000.0	-60507000.0	46782000.0	-54386000.0	41212000.0
Change In Payables And Accrued Expense			129499000.0	-60507000.0	46782000.0	-54386000.0	41212000.0
Change In Prepaid Assets			-175846000.0	-140713000.0	-43101000.0	119454000.0	122015000.0
Change In Receivables			-57778000.0	50628000.0	70977000.0	-52659000.0	-31551000.0
Change In Tax Payable		25169000.0
Change In Working Capital			-93361000.0	-267468000.0	-4146000.0	29690000.0	145770000.0
Changes In Account Receivables			-57778000.0	50628000.0	70977000.0	-52659000.0	-31551000.0
Changes In Cash			210143000.0	-271315000.0	-96326000.0	-201933000.0	-225475000.0
Common Stock Dividend Paid			-65977000.0	-69711000.0	-67878000.0	-76423000.0	-77459000.0
Common Stock Payments			-600000000.0	-752082000.0	-397241000.0	-198574000.0	-333932000.0
Deferred Income Tax			-17305000.0	-38693000.0	-37642000.0	-46360000.0	-44502000.0
Deferred Tax			-17305000.0	-38693000.0	-37642000.0	-46360000.0	-44502000.0
Depreciation			91073000.0	90763000.0	92118000.0	100977000.0	103146000.0
Depreciation Amortization Depletion			125485000.0	110675000.0	110886000.0	119741000.0	121923000.0
Depreciation And Amortization			125485000.0	110675000.0	110886000.0	119741000.0	121923000.0
Earnings Losses From Equity Investments				0.0	0.0	7211000.0
Effect Of Exchange Rate Changes			-2065000.0	3889000.0	-876000.0	-2284000.0	-6296000.0
End Cash Position			1122199000.0	854773000.0	757571000.0	553354000.0	481928000.0
Financing Cash Flow			-1008584000.0	-892989000.0	-501912000.0	-251767000.0	-391914000.0
Free Cash Flow			965894000.0	414674000.0	425589000.0	474081000.0	608441000.0
Gain Loss On Investment Securities			-6410000.0	9985000.0	-14915000.0	10056000.0	2962000.0
Gain Loss On Sale Of Business				0.0	0.0	-57119000.0
Income Tax Paid Supplemental Data			172134000.0	193246000.0	140239000.0	121428000.0
Interest Paid Supplemental Data			4236000.0	1498000.0	296000.0	767000.0
Investing Cash Flow			120361000.0	43751000.0	-179645000.0	-622342000.0	-660095000.0
Issuance Of Debt				0.0	0.0	185000000.0
Long Term Debt Issuance				0.0	0.0	185000000.0
Long Term Debt Payments			-342990000.0	-66759000.0	-50264000.0	-185000000.0
Net Business Purchase And Sale	-57623000.0			0.0	0.0	-441712000.0
Net Common Stock Issuance			-600000000.0	-752082000.0	-397241000.0	-198574000.0	-333932000.0
Net Income From Continuing Operations			1014589000.0	715501000.0	448752000.0	542372000.0	577071000.0
Net Investment Purchase And Sale			252833000.0	203590000.0	-15463000.0	16592000.0	19723000.0
Net Issuance Payments Of Debt			-342990000.0	-66759000.0	-50264000.0	0.0
Net Long Term Debt Issuance			-342990000.0	-66759000.0	-50264000.0	0.0
Net Other Financing Charges		-8852000.0
Net Other Investing Changes		546000.0		3410000.0	-4540000.0	873000.0
Net PPEPurchase And Sale			-132472000.0	-163249000.0	-159642000.0	-198095000.0	-218093000.0
Operating Cash Flow			1098366000.0	577923000.0	585231000.0	672176000.0	826534000.0
Operating Gains Losses			-8627000.0	-19009000.0	-12212000.0	-44207000.0	-45717000.0
Other Non Cash Items			16467000.0	-2763000.0	-6447000.0	-8104000.0	-5269000.0
Pension And Employee Benefit Expense			-2217000.0	-25584000.0	2703000.0	-4355000.0
Proceeds From Stock Option Exercised			383000.0	-4437000.0	13471000.0	23230000.0	19477000.0
Provisionand Write Offof Assets			15475000.0	31452000.0	28358000.0	18922000.0	17690000.0
Purchase Of Business				0.0	0.0	-532060000.0
Purchase Of Investment			-673781000.0	-287409000.0	-161906000.0	-45796000.0	-40507000.0
Purchase Of PPE			-132472000.0	-163249000.0	-159642000.0	-198095000.0	-218093000.0
Repayment Of Debt			-342990000.0	-66759000.0	-50264000.0	-185000000.0
Repurchase Of Capital Stock			-600000000.0	-752082000.0	-397241000.0	-198574000.0	-333932000.0
Sale Of Business				0.0	0.0	90348000.0
Sale Of Investment			926614000.0	490999000.0	146443000.0	62388000.0	60230000.0
Stock Based Compensation			45643000.0	48228000.0	57682000.0	60122000.0	59568000.0

Holidays

Historical Data

- Last 30 Years Annual Avg 20.04%

- CAGR 9.23%

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