- Sensexindia.in

Historical Data

- CAGR 15.41%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2000											-5.14% 2.77	29.60% 3.59		2.77
2001	17.55% 4.22	-10.66% 3.77	-4.24% 3.61	12.19% 4.05	8.15% 4.38	8.68% 4.76	-0.84% 4.72	-3.81% 4.54	-27.09% 3.31	5.44% 3.49	18.05% 4.12	18.20% 4.87	35.65%	3.20
2002	18.48% 5.77	7.97% 6.23	1.77% 6.34	10.41% 7	-6.71% 6.53	5.05% 6.86	-16.91% 5.7	8.07% 6.16	3.90% 6.4	16.25% 7.44	14.38% 8.51	-3.29% 8.23	68.99%	3.69
2003	-2.92% 7.99	11.76% 8.93	7.28% 9.58	13.57% 10.88	12.87% 12.28	1.30% 12.44	6.51% 13.25	9.51% 14.51	-5.93% 13.65	29.96% 17.74	12.29% 19.92	-5.22% 18.88	129.40%	4.26
2004	-6.14% 17.72	11.85% 19.82	3.43% 20.5	3.90% 21.3	2.39% 21.81	3.58% 22.59	-5.27% 21.4	-1.50% 21.08	0.62% 21.21	9.95% 23.32	6.86% 24.92	13.16% 28.2	49.36%	4.92
2005	-0.53% 28.05	-1.03% 27.76	2.02% 28.32	-5.37% 26.8	8.36% 29.04	15.60% 33.57	4.59% 35.11	-5.47% 33.19	-5.51% 31.36	2.61% 32.18	6.99% 34.43	-3.17% 33.34	18.23%	5.68
2006	7.83% 35.95	-0.64% 35.72	-3.19% 34.58	-4.51% 33.02	-11.93% 29.08	2.82% 29.9	-3.98% 28.71	5.16% 30.19	13.95% 34.4	15.23% 39.64	9.01% 43.21	-0.58% 42.96	28.85%	6.56
2007	6.75% 45.86	2.90% 47.19	6.06% 50.05	-2.44% 48.83	5.18% 51.36	-7.73% 47.39	-4.07% 45.46	-2.05% 44.53	6.15% 47.27	-22.66% 36.56	1.59% 37.14	-17.66% 30.58	-28.82%	7.57
2008	4.84% 32.06	-5.43% 30.32	-0.56% 30.15	17.98% 35.57	2.05% 36.3	-20.44% 28.88	-11.67% 25.51	13.64% 28.99	-13.63% 25.04	-17.73% 20.6	-13.11% 17.9	16.03% 20.77	-32.08%	8.74
2009	-29.71% 14.6	-4.25% 13.98	19.46% 16.7	46.71% 24.5	7.22% 26.27	2.32% 26.88	10.08% 29.59	-4.39% 28.29	16.37% 32.92	0.15% 32.97	5.40% 34.75	5.12% 36.53	75.88%	10.09
2010	-4.52% 34.88	4.47% 36.44	8.45% 39.52	5.64% 41.75	-1.53% 41.11	-11.09% 36.55	1.15% 36.97	-3.06% 35.84	19.87% 42.96	16.39% 50	13.08% 56.54	-2.18% 55.31	51.41%	11.64
2011	-2.21% 54.09	1.53% 54.92	-5.24% 52.04	14.93% 59.81	6.44% 63.66	0.42% 63.93	0.99% 64.56	-12.92% 56.22	-7.81% 51.83	25.55% 65.07	-3.81% 62.59	-2.48% 61.04	10.36%	13.43
2012	14.76% 70.05	6.84% 74.84	3.26% 77.28	-5.33% 73.16	-7.80% 67.45	-13.30% 58.48	-15.65% 49.33	17.84% 58.13	-3.63% 56.02	0.05% 56.05	3.19% 57.84	-4.03% 55.51	-9.06%	15.50
2013	-8.12% 51	-5.24% 48.33	3.43% 49.99	17.74% 58.86	-1.02% 58.26	-2.01% 57.09	-6.94% 53.13	-0.60% 52.81	3.26% 54.53	-7.06% 50.68	14.25% 57.9	-3.06% 56.13	1.12%	17.89
2014	-14.68% 47.89	1.92% 48.81	1.74% 49.66	-10.09% 44.65	-8.82% 40.71	-16.02% 34.19	1.08% 34.56	6.57% 36.83	-3.31% 35.61	-3.45% 34.38	7.97% 37.12	1.19% 37.56	-33.08%	20.65
2015	-0.99% 37.19	17.10% 43.55	-4.87% 41.43	-7.77% 38.21	-7.43% 35.37	-2.15% 34.61	-9.85% 31.2	-3.04% 30.25	-4.36% 28.93	7.85% 31.2	1.83% 31.77	3.02% 32.73	-12.86%	23.83
2016	13.20% 37.05	5.10% 38.94	2.95% 40.09	0.45% 40.27	-2.11% 39.42	3.35% 40.74	5.82% 43.11	-11.44% 38.18	-4.24% 36.56	-1.83% 35.89	1.39% 36.39	-3.76% 35.02	7.00%	27.50
2017	6.65% 37.35	1.98% 38.09	8.51% 41.33	-4.69% 39.39	17.31% 46.21	2.45% 47.34	-0.42% 47.14	-11.54% 41.7	-3.41% 40.28	1.66% 40.95	1.81% 41.69	6.09% 44.23	26.30%	31.74
2018	6.35% 47.04	8.23% 50.91	3.34% 52.61	2.20% 53.77	-18.69% 43.72	6.84% 46.71	0.88% 47.12	7.58% 50.69	-0.83% 50.27	-15.83% 42.31	-7.99% 38.93	-13.31% 33.75	-23.69%	36.63
2019	14.70% 38.71	-9.74% 34.94	-7.01% 32.49	-0.68% 32.27	-11.50% 28.56	11.10% 31.73	-2.52% 30.93	-33.24% 20.65	26.15% 26.05	-0.73% 25.86	3.98% 26.89	0.30% 26.97	-20.09%	42.27
2020	-4.45% 25.77	-9.00% 23.45	-44.78% 12.95	14.90% 14.88	-8.60% 13.6	-2.35% 13.28	0.60% 13.36	10.25% 14.73	6.11% 15.63	42.23% 22.23	27.40% 28.32	9.75% 31.08	15.24%	48.78
2021	1.74% 31.62	33.27% 42.14	-2.21% 41.21	16.11% 47.85	-6.19% 44.89	-3.14% 43.48	-2.71% 42.3	-4.68% 40.32	-8.18% 37.02	5.29% 38.98	2.92% 40.12	1.20% 40.6	30.63%	56.30
2022	-6.53% 37.95	7.77% 40.9	-9.17% 37.15	-11.39% 32.92	4.80% 34.5	-11.54% 30.52	10.19% 33.63	3.27% 34.73	-18.14% 28.43	11.43% 31.68	19.22% 37.77	0.82% 38.08	-6.21%	64.98
2023	19.67% 45.57	-4.52% 43.51	-0.92% 43.11	-5.34% 40.81	-1.94% 40.02	6.95% 42.8	0.82% 43.15	-22.78% 33.32	-13.72% 28.75	-4.14% 27.56	14.91% 31.67	16.23% 36.81	-3.34%	74.99
2024	5.38% 38.79	22.53% 47.53	-0.11% 47.48	-15.92% 39.92	8.94% 43.49	-1.61% 42.79	-6.31% 40.09	2.20% 40.97	14.67% 46.98	1.00% 47.45	31.25% 62.28	4.90% 65.33	77.48%	86.55
2025	11.65% 72.94	17.11% 85.42	-17.57% 70.41	0.34% 70.65	11.18% 78.55	11.79% 87.81	23.03% 108.03	-5.75% 101.82	11.20% 113.22	-3.00% 109.82	-10.03% 98.81		51.25%	99.89

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	0.40	05 Sep 2025
Cash Dividend	0.35	06 Jun 2025
Cash Dividend	0.35	06 Mar 2025
Cash Dividend	0.35	06 Dec 2024
Cash Dividend	0.35	06 Sep 2024
Cash Dividend	0.35	07 Jun 2024
Cash Dividend	0.35	07 Mar 2024
Cash Dividend	0.35	07 Dec 2023
Cash Dividend	0.35	07 Sep 2023
Cash Dividend	0.30	08 Jun 2023
Cash Dividend	0.30	09 Mar 2023
Cash Dividend	0.30	08 Dec 2022
Cash Dividend	0.30	08 Sep 2022
Cash Dividend	0.25	02 Jun 2022
Cash Dividend	0.25	03 Mar 2022
Cash Dividend	0.25	02 Dec 2021
Cash Dividend	0.25	03 Sep 2021
Cash Dividend	0.34	05 Mar 2020
Cash Dividend	0.34	05 Dec 2019
Cash Dividend	0.34	05 Sep 2019
Cash Dividend	0.34	06 Jun 2019
Cash Dividend	0.34	07 Mar 2019
Cash Dividend	0.34	06 Dec 2018
Cash Dividend	0.34	06 Sep 2018
Cash Dividend	0.34	07 Jun 2018
Cash Dividend	0.34	08 Mar 2018
Cash Dividend	0.34	07 Dec 2017
Cash Dividend	0.34	07 Sep 2017
Cash Dividend	0.34	07 Jun 2017
Cash Dividend	0.34	08 Mar 2017
Cash Dividend	0.34	07 Dec 2016
Cash Dividend	0.34	08 Sep 2016
Cash Dividend	0.34	01 Jun 2016
Cash Dividend	0.34	02 Mar 2016
Cash Dividend	0.34	02 Dec 2015
Cash Dividend	0.34	03 Sep 2015
Cash Dividend	0.34	03 Jun 2015
Cash Dividend	0.34	04 Mar 2015
Cash Dividend	0.34	03 Dec 2014
Cash Dividend	0.34	05 Sep 2014
Cash Dividend	0.34	04 Jun 2014
Cash Dividend	0.34	05 Mar 2014
Cash Dividend	0.34	04 Dec 2013
Cash Dividend	0.34	05 Sep 2013
Cash Dividend	0.34	05 Jun 2013
Cash Dividend	0.30	06 Mar 2013
Cash Dividend	0.30	05 Dec 2012
Cash Dividend	0.30	06 Sep 2012
Cash Dividend	0.30	31 May 2012
Cash Dividend	0.22	07 Mar 2012
Cash Dividend	0.22	01 Dec 2011
Cash Dividend	0.22	01 Sep 2011
Cash Dividend	0.22	02 Jun 2011
Cash Dividend	0.15	03 Mar 2011
Cash Dividend	0.15	02 Dec 2010
Cash Dividend	0.15	02 Sep 2010
Cash Dividend	0.15	04 Jun 2010
Cash Dividend	0.08	04 Mar 2010
Cash Dividend	0.08	03 Dec 2009
Cash Dividend	0.08	03 Sep 2009
Cash Dividend	0.08	04 Jun 2009

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	2:1	05 Apr 2005
Split	2:1	02 Oct 2003
Split	2:1	05 Jul 2002

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
07 Nov 2025	98.81	94.60	100.30	93.00	-7.58	-7.12%
04 Nov 2025	106.39	105.00	107.83	104.65	0.06	0.06%
03 Nov 2025	106.33	109.20	110.00	104.10	-3.49	-3.18%
31 Oct 2025	109.82	111.62	112.66	109.51	-1.55	-1.39%
30 Oct 2025	111.37	112.05	113.23	110.01	-1.55	-1.37%
29 Oct 2025	112.92	112.67	113.96	111.58	-0.19	-0.17%
28 Oct 2025	113.11	114.22	115.09	112.65	-1.86	-1.62%
27 Oct 2025	114.97	116.38	116.38	112.66	0.26	0.23%
24 Oct 2025	114.71	114.94	116.03	113.87	-0.19	-0.17%
23 Oct 2025	114.90	114.78	116.40	114.17	-0.43	-0.37%
22 Oct 2025	115.33	117.19	118.45	114.19	-1.81	-1.55%
21 Oct 2025	117.14	117.87	117.95	116.00	0.80	0.69%
20 Oct 2025	116.34	117.64	117.75	115.83	-0.48	-0.41%
17 Oct 2025	116.82	115.67	117.30	115.10	0.31	0.27%
16 Oct 2025	116.51	117.43	118.38	115.68	-0.18	-0.15%
15 Oct 2025	116.69	117.25	118.56	116.09	0.43	0.37%
14 Oct 2025	116.26	112.65	117.31	111.35	2.20	1.93%
13 Oct 2025	114.06	111.75	114.55	111.37	5.84	5.40%
10 Oct 2025	108.22	112.94	113.08	108.14	-5.26	-4.64%
09 Oct 2025	113.48	116.22	116.22	112.30	-3.33	-2.85%
08 Oct 2025	116.81	116.06	116.83	115.00	1.55	1.34%
07 Oct 2025	115.26	116.16	116.16	112.88	-0.23	-0.20%
06 Oct 2025	115.49	115.70	117.14	113.91	0.57	0.50%
03 Oct 2025	114.92	116.38	117.77	114.85	-0.64	-0.55%
02 Oct 2025	115.56	114.75	115.90	113.42	1.73	1.52%
01 Oct 2025	113.83	112.03	114.20	111.62	0.61	0.54%
30 Sep 2025	113.22	111.95	113.88	109.99	1.76	1.58%
29 Sep 2025	111.46	110.50	111.58	108.58	2.41	2.21%
26 Sep 2025	109.05	108.25	109.06	107.12	1.25	1.16%
25 Sep 2025	107.80	111.62	112.00	106.26	-5.62	-4.96%
24 Sep 2025	113.42	115.88	117.00	113.22	-2.72	-2.34%
23 Sep 2025	116.14	113.92	116.49	113.13	2.26	1.98%
22 Sep 2025	113.88	114.17	114.71	112.35	-0.31	-0.27%
19 Sep 2025	114.19	113.53	115.35	112.96	0.89	0.79%
18 Sep 2025	113.30	110.61	113.46	110.16	3.42	3.11%
17 Sep 2025	109.88	110.07	111.02	108.73	0.38	0.35%
16 Sep 2025	109.50	110.16	110.16	107.76	-0.67	-0.61%
15 Sep 2025	110.17	106.27	111.49	106.20	3.70	3.48%
12 Sep 2025	106.47	106.06	108.00	105.56	-0.40	-0.37%
11 Sep 2025	106.87	106.83	107.35	105.22	1.57	1.49%
10 Sep 2025	105.30	107.03	107.52	101.60	0.12	0.11%
09 Sep 2025	105.18	104.82	105.25	102.49	0.36	0.34%
08 Sep 2025	104.82	105.67	105.89	102.84	0.64	0.61%
05 Sep 2025	104.18	105.73	106.00	102.97	-1.64	-1.55%
04 Sep 2025	105.82	104.70	105.85	103.74	1.39	1.33%
03 Sep 2025	104.43	103.00	105.34	102.81	1.64	1.60%
02 Sep 2025	102.79	100.16	103.15	99.87	0.97	0.95%
29 Aug 2025	101.82	102.16	103.50	101.34	-0.79	-0.77%
28 Aug 2025	102.61	101.63	102.69	101.08	1.63	1.61%
27 Aug 2025	100.98	100.80	101.24	99.86	0.28	0.28%
26 Aug 2025	100.70	98.50	101.66	98.50	2.23	2.26%
25 Aug 2025	98.47	99.66	100.41	97.93	-1.19	-1.19%
22 Aug 2025	99.66	98.25	99.99	97.56	1.27	1.29%
21 Aug 2025	98.39	98.29	98.67	97.54	-0.48	-0.49%
20 Aug 2025	98.87	97.73	99.54	97.24	0.95	0.97%
19 Aug 2025	97.92	99.87	100.76	97.45	-1.99	-1.99%
18 Aug 2025	99.91	100.45	101.50	98.18	-0.83	-0.82%
15 Aug 2025	100.74	96.14	101.03	95.70	5.05	5.28%
14 Aug 2025	95.69	95.95	99.27	92.62	-17.84	-15.71%
13 Aug 2025	113.53	112.00	114.05	111.50	2.67	2.41%
12 Aug 2025	110.86	109.27	111.81	108.64	2.90	2.69%
11 Aug 2025	107.96	109.18	110.26	107.83	-1.13	-1.04%
08 Aug 2025	109.09	109.17	109.87	107.77	0.61	0.56%
07 Aug 2025	108.48	112.30	113.08	106.84	-3.67	-3.27%
06 Aug 2025	112.15	111.65	112.58	110.79	0.66	0.59%
05 Aug 2025	111.49	111.57	112.49	109.64	-0.40	-0.36%
04 Aug 2025	111.89	108.21	111.93	107.68	5.58	5.25%
01 Aug 2025	106.31	105.94	106.42	103.76	-1.72	-1.59%
31 Jul 2025	108.03	107.66	109.39	107.60	-0.17	-0.16%
30 Jul 2025	108.20	106.93	108.82	106.93	0.80	0.74%
29 Jul 2025	107.40	108.30	108.32	105.74	-3.02	-2.74%
28 Jul 2025	110.42	108.67	110.44	108.52	2.08	1.92%
25 Jul 2025	108.34	110.06	110.22	107.09	-0.09	-0.08%
24 Jul 2025	108.43	109.14	109.34	107.54	-0.74	-0.68%
23 Jul 2025	109.17	106.81	109.60	106.65	2.92	2.75%
22 Jul 2025	106.25	106.67	107.34	103.92	-0.16	-0.15%
21 Jul 2025	106.41	103.69	107.40	103.69	2.99	2.89%
18 Jul 2025	103.42	102.51	104.23	101.79	1.26	1.23%
17 Jul 2025	102.16	100.88	102.31	100.10	1.49	1.48%
16 Jul 2025	100.67	101.83	102.25	100.00	-0.93	-0.92%
15 Jul 2025	101.60	101.00	101.83	99.66	0.05	0.05%
14 Jul 2025	101.55	98.81	101.74	98.43	3.12	3.17%
11 Jul 2025	98.43	97.76	98.65	96.80	0.79	0.81%
10 Jul 2025	97.64	95.88	98.25	95.59	2.33	2.44%
09 Jul 2025	95.31	92.95	95.60	92.83	3.10	3.36%
08 Jul 2025	92.21	92.90	93.48	90.67	-0.26	-0.28%
07 Jul 2025	92.47	90.46	92.62	90.35	2.27	2.52%
03 Jul 2025	90.20	87.43	90.84	86.68	3.72	4.30%
02 Jul 2025	86.48	86.67	87.77	84.39	-0.46	-0.53%
01 Jul 2025	86.94	86.60	89.18	86.60	-0.87	-0.99%
30 Jun 2025	87.81	87.37	88.03	86.96	0.70	0.80%
27 Jun 2025	87.11	86.77	87.86	85.88	0.89	1.03%
26 Jun 2025	86.22	85.58	86.61	84.12	0.80	0.94%
25 Jun 2025	85.42	87.18	87.31	85.17	-1.84	-2.11%
24 Jun 2025	87.26	87.18	87.80	86.41	1.51	1.76%
23 Jun 2025	85.75	83.54	86.04	83.26	1.42	1.68%
20 Jun 2025	84.33	84.94	85.31	83.95	0.09	0.11%
18 Jun 2025	84.24	83.05	85.33	83.00	1.48	1.79%
17 Jun 2025	82.76	82.82	83.71	82.53	-1.50	-1.78%
16 Jun 2025	84.26	80.51	84.64	80.35	5.35	6.78%
13 Jun 2025	78.91	81.14	81.75	78.59	-3.29	-4.00%
12 Jun 2025	82.20	82.31	82.59	81.15	0.45	0.55%
11 Jun 2025	81.75	81.08	82.50	81.08	1.84	2.30%
10 Jun 2025	79.91	79.76	80.45	79.31	0.65	0.82%
09 Jun 2025	79.26	79.37	80.05	78.25	0.31	0.39%
06 Jun 2025	78.95	78.95	79.52	77.86	-0.27	-0.34%
05 Jun 2025	79.22	77.81	79.90	77.79	0.90	1.15%
04 Jun 2025	78.32	78.56	79.36	78.21	-0.38	-0.48%
03 Jun 2025	78.70	78.50	79.27	78.21	0.14	0.18%
02 Jun 2025	78.56	78.65	79.00	76.92	0.01	0.01%
30 May 2025	78.55	77.72	78.95	77.27	0.11	0.14%
29 May 2025	78.44	80.86	80.90	77.92	-1.98	-2.46%
28 May 2025	80.42	80.83	81.47	80.00	-0.48	-0.59%
27 May 2025	80.90	78.67	81.30	78.28	4.03	5.24%
23 May 2025	76.87	77.16	77.84	76.29	-2.12	-2.68%
22 May 2025	78.99	79.53	79.98	78.85	-0.73	-0.92%
21 May 2025	79.72	81.57	81.64	79.69	-2.80	-3.39%
20 May 2025	82.52	82.75	83.52	82.09	0.15	0.18%
19 May 2025	82.37	81.13	83.24	81.13	-0.45	-0.54%
16 May 2025	82.82	83.59	83.78	82.50	-0.42	-0.50%
15 May 2025	83.24	82.66	83.92	82.16	-0.02	-0.02%
14 May 2025	83.26	83.61	84.75	82.97	-0.34	-0.41%
13 May 2025	83.60	82.89	84.75	82.41	0.94	1.14%
12 May 2025	82.66	83.29	84.88	81.17	4.65	5.96%
09 May 2025	78.01	78.37	79.03	77.31	0.47	0.61%
08 May 2025	77.54	79.19	80.99	75.48	2.79	3.73%
07 May 2025	74.75	74.01	75.60	73.65	1.44	1.96%
06 May 2025	73.31	72.14	74.33	71.99	0.02	0.03%
05 May 2025	73.29	72.40	74.25	72.40	0.53	0.73%
02 May 2025	72.76	71.71	72.82	70.81	2.27	3.22%
01 May 2025	70.49	70.63	71.46	70.40	-0.16	-0.23%
30 Apr 2025	70.65	68.81	70.71	67.22	0.61	0.87%
29 Apr 2025	70.04	68.80	70.15	68.26	0.78	1.13%
28 Apr 2025	69.26	68.81	69.71	68.26	0.38	0.55%
25 Apr 2025	68.88	68.19	69.67	68.10	0.58	0.85%
24 Apr 2025	68.30	66.64	69.11	66.64	1.72	2.58%
23 Apr 2025	66.58	68.68	71.11	66.27	1.66	2.56%
22 Apr 2025	64.92	63.66	65.47	63.35	1.74	2.75%
21 Apr 2025	63.18	63.09	63.28	61.60	-0.46	-0.72%
17 Apr 2025	63.64	62.82	64.00	62.41	0.77	1.22%
16 Apr 2025	62.87	63.72	64.19	61.91	-1.07	-1.67%
15 Apr 2025	63.94	63.36	64.58	63.23	0.16	0.25%
14 Apr 2025	63.78	64.66	66.21	62.63	0.38	0.60%
11 Apr 2025	63.40	63.31	64.38	62.21	-0.52	-0.81%
10 Apr 2025	63.92	65.03	66.00	62.04	-3.36	-4.99%
09 Apr 2025	67.28	59.80	68.44	58.39	6.68	11.02%
08 Apr 2025	60.60	65.25	67.06	59.22	-2.39	-3.79%
07 Apr 2025	62.99	60.07	65.20	59.05	0.05	0.08%
04 Apr 2025	62.94	61.45	67.41	60.13	-2.15	-3.30%
03 Apr 2025	65.09	67.72	68.25	63.10	-9.65	-12.91%
02 Apr 2025	74.74	72.30	75.15	71.85	1.85	2.54%
01 Apr 2025	72.89	70.36	73.14	69.50	2.48	3.52%
31 Mar 2025	70.41	68.58	70.67	67.14	0.16	0.23%
28 Mar 2025	70.25	72.05	72.51	69.43	-2.50	-3.44%
27 Mar 2025	72.75	72.91	73.80	72.26	-0.93	-1.26%
26 Mar 2025	73.68	74.75	75.17	73.20	-1.04	-1.39%
25 Mar 2025	74.72	75.49	75.68	74.14	-1.00	-1.32%
24 Mar 2025	75.72	74.17	75.82	73.94	2.60	3.56%
21 Mar 2025	73.12	71.57	73.33	70.40	0.21	0.29%
20 Mar 2025	72.91	72.24	73.30	72.00	-0.59	-0.80%
19 Mar 2025	73.50	71.50	74.36	70.83	2.53	3.56%
18 Mar 2025	70.97	71.07	71.92	69.69	-0.25	-0.35%
17 Mar 2025	71.22	70.39	71.69	69.63	0.76	1.08%
14 Mar 2025	70.46	70.95	71.31	69.18	0.75	1.08%
13 Mar 2025	69.71	71.33	71.66	68.08	-1.98	-2.76%
12 Mar 2025	71.69	73.47	74.31	70.87	-0.28	-0.39%
11 Mar 2025	71.97	71.32	72.75	71.06	1.27	1.80%
10 Mar 2025	70.70	72.64	73.19	69.54	-4.22	-5.63%
07 Mar 2025	74.92	77.09	77.41	72.27	-2.80	-3.60%
06 Mar 2025	77.72	79.98	80.71	77.03	-3.56	-4.38%
05 Mar 2025	81.28	80.63	82.16	79.67	0.01	0.01%
04 Mar 2025	81.27	83.13	83.35	79.00	-2.82	-3.35%
03 Mar 2025	84.09	86.71	87.15	83.39	-1.33	-1.56%
28 Feb 2025	85.42	84.02	85.68	83.49	1.11	1.32%
27 Feb 2025	84.31	85.70	86.51	83.99	-2.25	-2.60%
26 Feb 2025	86.56	84.64	87.46	84.60	2.53	3.01%
25 Feb 2025	84.03	84.40	85.04	81.68	-0.36	-0.43%
24 Feb 2025	84.39	85.11	85.55	82.73	-0.20	-0.24%
21 Feb 2025	84.59	86.60	87.76	84.30	-1.93	-2.23%
20 Feb 2025	86.52	87.72	89.21	85.81	-2.69	-3.02%
19 Feb 2025	89.21	88.03	89.47	87.31	0.21	0.24%
18 Feb 2025	89.00	90.67	90.85	88.09	1.30	1.48%
14 Feb 2025	87.70	86.35	88.07	85.76	1.06	1.22%
13 Feb 2025	86.64	85.80	87.13	85.20	1.51	1.77%
12 Feb 2025	85.13	81.95	85.70	81.23	3.77	4.63%
11 Feb 2025	81.36	79.05	81.76	78.77	2.31	2.92%
10 Feb 2025	79.05	79.67	80.55	78.34	-1.33	-1.65%
07 Feb 2025	80.38	83.53	84.06	78.99	-1.82	-2.21%
06 Feb 2025	82.20	87.75	87.87	81.50	8.82	12.02%
05 Feb 2025	73.38	72.50	74.21	72.50	0.42	0.58%
04 Feb 2025	72.96	73.98	74.39	72.68	-0.57	-0.78%
03 Feb 2025	73.53	71.69	73.99	71.33	0.59	0.81%
31 Jan 2025	72.94	74.88	75.20	72.17	-2.97	-3.91%
30 Jan 2025	75.91	75.00	76.49	74.68	1.52	2.04%
29 Jan 2025	74.39	74.08	75.52	73.78	0.60	0.81%
28 Jan 2025	73.79	72.50	74.00	72.26	1.28	1.77%
27 Jan 2025	72.51	73.83	73.95	71.77	-2.14	-2.87%
24 Jan 2025	74.65	73.62	75.78	73.53	1.03	1.40%
23 Jan 2025	73.62	72.93	73.82	72.55	0.28	0.38%
22 Jan 2025	73.34	74.39	74.54	73.22	-0.71	-0.96%
21 Jan 2025	74.05	71.87	74.25	71.87	2.66	3.73%
17 Jan 2025	71.39	70.18	72.09	70.02	1.76	2.53%
16 Jan 2025	69.63	68.60	69.83	68.15	1.98	2.93%
15 Jan 2025	67.65	69.02	69.60	67.36	-0.01	-0.01%
14 Jan 2025	67.66	67.85	69.08	67.38	0.91	1.36%
13 Jan 2025	66.75	66.73	66.82	65.09	-0.40	-0.60%
10 Jan 2025	67.15	68.00	68.16	66.61	-1.38	-2.01%
08 Jan 2025	68.53	68.03	68.78	67.02	1.17	1.74%
07 Jan 2025	67.36	68.23	69.09	67.21	-0.30	-0.44%
06 Jan 2025	67.66	67.41	68.42	67.28	0.89	1.33%
03 Jan 2025	66.77	66.20	67.40	65.97	1.14	1.74%
02 Jan 2025	65.63	65.62	66.44	65.17	0.30	0.46%
31 Dec 2024	65.33	66.00	66.47	65.22	-0.49	-0.74%
30 Dec 2024	65.82	65.35	66.38	64.68	-0.05	-0.08%
27 Dec 2024	65.87	65.71	66.47	65.54	-0.31	-0.47%
26 Dec 2024	66.18	65.08	66.30	65.06	0.90	1.38%
24 Dec 2024	65.28	64.73	65.28	64.64	0.55	0.85%
23 Dec 2024	64.73	64.08	64.93	63.89	0.58	0.90%
20 Dec 2024	64.15	62.50	64.62	62.13	1.49	2.38%
19 Dec 2024	62.66	64.13	64.72	62.43	0.58	0.93%
18 Dec 2024	62.08	63.63	64.40	62.03	-1.73	-2.71%
17 Dec 2024	63.81	64.41	65.27	63.60	-0.39	-0.61%
16 Dec 2024	64.20	63.87	65.15	63.62	1.00	1.58%
13 Dec 2024	63.20	61.82	63.33	61.49	1.71	2.78%
12 Dec 2024	61.49	62.25	62.77	61.37	-0.81	-1.30%
11 Dec 2024	62.30	61.75	62.61	61.35	0.91	1.48%
10 Dec 2024	61.39	62.42	62.42	61.09	-0.88	-1.41%
09 Dec 2024	62.27	62.75	63.59	61.70	0.02	0.03%
06 Dec 2024	62.25	63.74	64.02	62.03	-1.32	-2.08%
05 Dec 2024	63.57	63.74	64.30	63.25	-0.26	-0.41%
04 Dec 2024	63.83	64.05	64.31	63.05	-0.49	-0.76%
03 Dec 2024	64.32	65.00	65.30	63.68	-0.26	-0.40%
02 Dec 2024	64.58	62.71	64.60	62.36	2.30	3.69%
29 Nov 2024	62.28	61.35	62.64	61.35	1.36	2.23%
27 Nov 2024	60.92	61.10	61.59	60.45	-0.14	-0.23%
26 Nov 2024	61.06	60.67	61.44	60.55	0.21	0.35%
25 Nov 2024	60.85	59.89	61.29	59.74	1.93	3.28%
22 Nov 2024	58.92	58.03	59.69	57.84	2.51	4.45%
21 Nov 2024	56.41	55.32	56.63	54.98	1.11	2.01%
20 Nov 2024	55.30	55.41	55.90	54.99	-0.32	-0.58%
19 Nov 2024	55.62	55.45	56.12	55.07	-0.93	-1.64%
18 Nov 2024	56.55	56.81	57.29	56.19	-0.68	-1.19%
15 Nov 2024	57.23	58.00	58.28	56.42	-0.59	-1.02%
14 Nov 2024	57.82	55.27	58.49	55.16	6.56	12.80%
13 Nov 2024	51.26	51.47	51.73	51.15	0.09	0.18%
12 Nov 2024	51.17	49.92	51.40	49.84	-0.35	-0.68%
11 Nov 2024	51.52	52.50	52.76	51.34	-0.70	-1.34%
08 Nov 2024	52.22	50.62	52.28	50.37	0.67	1.30%
07 Nov 2024	51.55	52.00	52.50	51.25	1.79	3.60%
06 Nov 2024	49.76	50.54	50.98	49.29	0.34	0.69%

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

	2021-06-30	2022-06-30	2023-06-30	2024-06-30	2025-06-30
Amortization Cash Flow		10700000.0	42000000.0	55000000.0	62000000.0
Amortization Of Intangibles		10700000.0	42000000.0	55000000.0	62000000.0
Asset Impairment Charge		0.0	0.0	0.0	854800000.0
Beginning Cash Position		2007700000.0	789800000.0	726100000.0	6142000000.0
Capital Expenditure		-93900000.0	-184200000.0	-108900000.0	-122700000.0
Cash Dividends Paid		-264400000.0	-283300000.0	-321400000.0	-299300000.0
Cash Flow From Continuing Financing Activities		-1778100000.0	-1035900000.0	5214400000.0	-7175200000.0
Cash Flow From Continuing Investing Activities		-253600000.0	5700000.0	-1041900000.0	914000000.0
Cash Flow From Continuing Operating Activities		853200000.0	975200000.0	1255600000.0	1216600000.0
Change In Account Payable		86400000.0	-98100000.0	49100000.0	-15000000.0
Change In Accrued Expense		-16100000.0	-93000000.0	91600000.0	56000000.0
Change In Inventory		-311700000.0	49900000.0	85800000.0	-108200000.0
Change In Other Current Assets		-30900000.0	-100700000.0	-100000.0	15200000.0
Change In Other Current Liabilities		-9200000.0	-61100000.0	-21200000.0	3900000.0
Change In Payable		86400000.0	-98100000.0	49100000.0	-15000000.0
Change In Payables And Accrued Expense		70300000.0	-191100000.0	140700000.0	41000000.0
Change In Receivables		-96000000.0	44100000.0	-37300000.0	8800000.0
Change In Working Capital		-377500000.0	-258900000.0	167900000.0	-39300000.0
Changes In Account Receivables		-96000000.0	44100000.0	-37300000.0	8800000.0
Changes In Cash		-1178500000.0	-55000000.0	5428100000.0	-5044600000.0
Common Stock Dividend Paid		-264400000.0	-283300000.0	-321400000.0	-299300000.0
Common Stock Payments		-1600000000.0	-703500000.0	0.0	-2018700000.0
Deferred Income Tax		29900000.0	41200000.0	2500000.0	-139800000.0
Deferred Tax		29900000.0	41200000.0	2500000.0	-139800000.0
Depreciation		195300000.0	182200000.0	174000000.0	162900000.0
Depreciation Amortization Depletion		206000000.0	224200000.0	229000000.0	224900000.0
Depreciation And Amortization		206000000.0	224200000.0	229000000.0	224900000.0
Effect Of Exchange Rate Changes		-39400000.0	-8700000.0	-12200000.0	26300000.0
End Cash Position		789800000.0	726100000.0	6142000000.0	1100000000.0
Financing Cash Flow		-1778100000.0	-1035900000.0	5214400000.0	-7175200000.0
Free Cash Flow		759300000.0	791000000.0	1146700000.0	1093900000.0
Gain Loss On Sale Of PPE	-13200000.0	0.0	0.0
Income Tax Paid Supplemental Data		179700000.0	231900000.0	200100000.0	189500000.0
Interest Paid Supplemental Data		67800000.0	82600000.0	262800000.0	394900000.0
Investing Cash Flow		-253600000.0	5700000.0	-1041900000.0	914000000.0
Issuance Of Debt		998500000.0	0.0	6089500000.0	3264600000.0
Long Term Debt Issuance		998500000.0	0.0	6089500000.0	3264600000.0
Long Term Debt Payments		-900000000.0	-31200000.0	-468800000.0	-8163300000.0
Net Business Purchase And Sale	0.0
Net Common Stock Issuance		-1600000000.0	-703500000.0	0.0	-2018700000.0
Net Income From Continuing Operations		856300000.0	936000000.0	816000000.0	183200000.0
Net Investment Purchase And Sale		-159700000.0	189900000.0	-933000000.0	1036700000.0
Net Issuance Payments Of Debt		98500000.0	-31200000.0	5620700000.0	-4898700000.0
Net Long Term Debt Issuance		98500000.0	-31200000.0	5620700000.0	-4898700000.0
Net Other Financing Charges		-86900000.0	-56700000.0	-112200000.0	-114600000.0
Net PPEPurchase And Sale		-93900000.0	-184200000.0	-108900000.0	-122700000.0
Net Short Term Debt Issuance	-700000000.0	0.0	0.0
Operating Cash Flow		853200000.0	975200000.0	1255600000.0	1216600000.0
Operating Gains Losses	-13200000.0	53700000.0			120100000.0
Other Cash Adjustment Outside Changein Cash			0.0	0.0	-23700000.0
Other Non Cash Items		-7300000.0	-51800000.0	-50000000.0	-78200000.0
Proceeds From Stock Option Exercised		74700000.0	38800000.0	27300000.0	156100000.0
Provisionand Write Offof Assets		19900000.0	5700000.0	4300000.0	3600000.0
Purchase Of Business	0.0
Purchase Of Investment		-540400000.0	-6700000.0	-2713000000.0	-1886400000.0
Purchase Of PPE		-93900000.0	-184200000.0	-108900000.0	-122700000.0
Repayment Of Debt		-900000000.0	-31200000.0	-468800000.0	-8163300000.0
Repurchase Of Capital Stock		-1600000000.0	-703500000.0	0.0	-2018700000.0
Sale Of Investment		380700000.0	196600000.0	1780000000.0	2923100000.0
Sale Of PPE	23900000.0	0.0	0.0
Short Term Debt Issuance	0.0
Short Term Debt Payments	-700000000.0	0.0	0.0
Stock Based Compensation		72200000.0	78800000.0	85900000.0	87300000.0

Holidays

Historical Data

- CAGR 15.41%

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