- Sensexindia.in

Historical Data

- CAGR 14.38%

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%	3.17
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%	3.63
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%	4.15
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%	4.75
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%	5.43
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%	6.21
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%	7.10
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%	8.12
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%	9.29
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%	10.63
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%	12.16
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%	13.91
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%	15.91
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%	18.20
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%	20.82
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%	23.81
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%	27.23
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%	31.15
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%	35.63
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%	40.75
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%	46.61
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%	53.31
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%	60.98
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%	69.75
2025	11.65% 72.94	17.11% 85.42	-17.57% 70.41	3.45% 72.84									11.50%	79.78

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	0.35	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%
02 Apr 2025	72.84	70.36	73.13	69.50	2.43	3.45%
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%
05 Nov 2024	49.42	48.25	49.58	48.25	0.86	1.77%
04 Nov 2024	48.56	47.22	48.73	47.22	1.59	3.39%
01 Nov 2024	46.97	47.58	47.67	46.77	-0.48	-1.01%
31 Oct 2024	47.45	48.32	48.41	47.33	-0.95	-1.96%
30 Oct 2024	48.40	48.59	49.43	48.11	-0.63	-1.28%
29 Oct 2024	49.03	49.70	49.86	48.42	-1.44	-2.85%
28 Oct 2024	50.47	50.84	51.96	50.42	-0.02	-0.04%
25 Oct 2024	50.49	49.80	51.59	48.50	6.02	13.54%
24 Oct 2024	44.47	43.83	44.50	43.58	0.93	2.14%
23 Oct 2024	43.54	43.59	43.87	43.07	-0.39	-0.89%
22 Oct 2024	43.93	44.18	44.24	43.79	-0.58	-1.30%
21 Oct 2024	44.51	45.16	45.48	44.36	-0.64	-1.42%
18 Oct 2024	45.15	45.38	45.39	44.73	-0.03	-0.07%
17 Oct 2024	45.18	45.56	45.98	45.13	-0.28	-0.62%
16 Oct 2024	45.46	45.44	45.86	45.21	0.26	0.58%
15 Oct 2024	45.20	45.51	45.95	45.11	-0.39	-0.86%
14 Oct 2024	45.59	45.06	45.81	45.06	0.32	0.71%
11 Oct 2024	45.27	44.58	45.45	44.58	0.86	1.94%
10 Oct 2024	44.41	44.85	44.99	44.39	-0.40	-0.89%
09 Oct 2024	44.81	45.25	45.53	44.79	-0.45	-0.99%
08 Oct 2024	45.26	45.46	45.54	45.03	-0.42	-0.92%
07 Oct 2024	45.68	46.33	46.42	45.43	-0.82	-1.76%
04 Oct 2024	46.50	46.31	46.67	45.89	0.75	1.64%
03 Oct 2024	45.75	45.46	45.97	45.22	-0.07	-0.15%
02 Oct 2024	45.82	45.60	46.43	45.59	-0.49	-1.06%
01 Oct 2024	46.31	46.83	46.83	45.34	-0.67	-1.43%
30 Sep 2024	46.98	47.63	47.85	46.65	-0.96	-2.00%
27 Sep 2024	47.94	47.37	47.98	46.96	0.93	1.98%
26 Sep 2024	47.01	46.08	47.36	46.08	1.28	2.80%
25 Sep 2024	45.73	45.21	45.77	44.96	0.33	0.73%
24 Sep 2024	45.40	45.19	45.82	44.80	1.28	2.90%
23 Sep 2024	44.12	43.22	44.27	42.95	1.55	3.64%
20 Sep 2024	42.57	42.62	42.86	42.06	-0.25	-0.58%
19 Sep 2024	42.82	43.99	44.14	42.48	-0.31	-0.72%
18 Sep 2024	43.13	43.45	44.06	43.01	-0.15	-0.35%
17 Sep 2024	43.28	43.49	43.70	43.15	0.02	0.05%
16 Sep 2024	43.26	42.95	43.45	42.76	0.50	1.17%
13 Sep 2024	42.76	42.31	43.45	42.31	0.72	1.71%
12 Sep 2024	42.04	41.84	42.32	41.38	0.29	0.69%
11 Sep 2024	41.75	41.06	41.77	40.41	0.58	1.41%
10 Sep 2024	41.17	41.05	41.17	40.32	-0.12	-0.29%
09 Sep 2024	41.29	40.47	42.08	40.24	0.93	2.30%
06 Sep 2024	40.36	41.01	41.46	40.08	-1.00	-2.42%
05 Sep 2024	41.36	41.46	41.51	41.03	0.17	0.41%
04 Sep 2024	41.19	41.33	41.95	40.81	-0.38	-0.91%
03 Sep 2024	41.57	40.99	41.76	40.97	0.60	1.46%
30 Aug 2024	40.97	40.81	41.07	40.30	0.45	1.11%
29 Aug 2024	40.52	40.68	40.83	40.11	-0.18	-0.44%
28 Aug 2024	40.70	39.95	40.77	39.40	0.44	1.09%
27 Aug 2024	40.26	40.44	40.55	39.93	-0.41	-1.01%
26 Aug 2024	40.67	41.98	42.00	40.43	-0.99	-2.38%
23 Aug 2024	41.66	40.69	41.72	40.43	1.49	3.71%
22 Aug 2024	40.17	41.15	41.28	40.10	-0.98	-2.38%
21 Aug 2024	41.15	40.55	41.61	40.55	0.77	1.91%
20 Aug 2024	40.38	40.50	40.71	40.15	-0.20	-0.49%
19 Aug 2024	40.58	40.61	40.98	40.01	0.18	0.45%
16 Aug 2024	40.40	39.15	40.67	39.10	1.20	3.06%
15 Aug 2024	39.20	40.74	41.52	38.09	1.24	3.27%
14 Aug 2024	37.96	38.33	38.33	37.79	-0.27	-0.71%
13 Aug 2024	38.23	37.63	38.38	37.47	0.74	1.97%
12 Aug 2024	37.49	38.23	38.40	37.13	-0.74	-1.94%
09 Aug 2024	38.23	37.73	38.65	37.45	0.30	0.79%
08 Aug 2024	37.93	36.76	38.00	36.69	1.64	4.52%
07 Aug 2024	36.29	37.75	37.75	36.24	-0.79	-2.13%
06 Aug 2024	37.08	36.94	37.48	36.40	0.22	0.60%
05 Aug 2024	36.86	35.79	37.25	35.23	-1.27	-3.33%
02 Aug 2024	38.13	38.54	38.54	37.47	-1.02	-2.61%
01 Aug 2024	39.15	40.28	40.40	38.86	-0.94	-2.34%
31 Jul 2024	40.09	39.71	40.89	39.71	0.32	0.80%
30 Jul 2024	39.77	40.46	40.72	39.29	-0.59	-1.46%
29 Jul 2024	40.36	40.72	40.81	40.16	-0.46	-1.13%
26 Jul 2024	40.82	40.21	41.01	40.03	1.17	2.95%
25 Jul 2024	39.65	39.84	40.53	39.36	-0.19	-0.48%
24 Jul 2024	39.84	41.00	41.22	39.74	-1.32	-3.21%
23 Jul 2024	41.16	41.43	41.72	40.56	-0.63	-1.51%
22 Jul 2024	41.79	41.41	41.83	40.60	0.56	1.36%
19 Jul 2024	41.23	41.61	41.75	40.98	-0.46	-1.10%
18 Jul 2024	41.69	42.56	43.38	41.48	-0.90	-2.11%
17 Jul 2024	42.59	42.66	43.43	42.59	-0.37	-0.86%
16 Jul 2024	42.96	42.96	43.32	42.49	0.48	1.13%
15 Jul 2024	42.48	43.56	43.72	42.31	-1.42	-3.23%
12 Jul 2024	43.90	44.17	44.63	43.84	0.42	0.97%
11 Jul 2024	43.48	42.98	43.86	42.98	1.13	2.67%
10 Jul 2024	42.35	41.92	42.38	41.56	0.79	1.90%
09 Jul 2024	41.56	41.90	42.33	41.30	-0.35	-0.84%
08 Jul 2024	41.91	40.48	41.91	40.33	1.77	4.41%
05 Jul 2024	40.14	40.01	40.49	39.59	-0.05	-0.12%
03 Jul 2024	40.19	40.70	40.80	40.12	-0.35	-0.86%
02 Jul 2024	40.54	41.73	42.07	40.42	-1.45	-3.45%
01 Jul 2024	41.99	42.75	42.85	41.45	-0.80	-1.87%
28 Jun 2024	42.79	41.46	42.82	41.01	1.18	2.84%
27 Jun 2024	41.61	41.36	41.76	40.99	-0.09	-0.22%
26 Jun 2024	41.70	41.76	41.96	41.19	-0.17	-0.41%
25 Jun 2024	41.87	43.00	43.00	41.81	-0.86	-2.01%
24 Jun 2024	42.73	41.79	42.77	41.50	1.09	2.62%
21 Jun 2024	41.64	41.22	41.70	41.01	0.33	0.80%
20 Jun 2024	41.31	41.10	41.69	40.98	0.30	0.73%
18 Jun 2024	41.01	41.85	42.05	40.85	-0.91	-2.17%
17 Jun 2024	41.92	41.68	42.18	41.42	0.11	0.26%
14 Jun 2024	41.81	41.74	42.16	41.44	-0.55	-1.30%
13 Jun 2024	42.36	42.63	42.94	42.31	-0.47	-1.10%
12 Jun 2024	42.83	43.55	44.19	42.71	-0.19	-0.44%
11 Jun 2024	43.02	43.95	44.29	42.71	-1.17	-2.65%
10 Jun 2024	44.19	43.10	44.27	43.09	0.81	1.87%
07 Jun 2024	43.38	43.01	43.80	42.99	-0.17	-0.39%
06 Jun 2024	43.55	43.75	44.06	43.39	0.05	0.11%
05 Jun 2024	43.50	43.10	43.61	42.72	0.44	1.02%
04 Jun 2024	43.06	44.19	44.19	43.01	-1.22	-2.76%
03 Jun 2024	44.28	43.79	44.49	43.58	0.79	1.82%
31 May 2024	43.49	42.46	43.52	42.24	1.14	2.69%
30 May 2024	42.35	41.53	42.53	41.23	0.83	2.00%
29 May 2024	41.52	41.04	41.81	40.94	0.11	0.27%
28 May 2024	41.41	42.61	42.62	41.18	-0.89	-2.10%
24 May 2024	42.30	41.89	42.40	41.65	0.94	2.27%
23 May 2024	41.36	41.31	41.94	40.97	-0.12	-0.29%
22 May 2024	41.48	42.07	42.22	41.39	-0.87	-2.05%
21 May 2024	42.35	42.26	42.62	42.12	-0.11	-0.26%
20 May 2024	42.46	42.37	42.76	42.14	0.14	0.33%
17 May 2024	42.32	42.53	42.76	42.18	-0.20	-0.47%
16 May 2024	42.52	42.64	42.99	42.41	-0.15	-0.35%
15 May 2024	42.67	42.53	42.77	42.24	0.56	1.33%
14 May 2024	42.11	41.80	42.37	41.76	0.76	1.84%
13 May 2024	41.35	40.48	41.60	40.48	1.28	3.19%
10 May 2024	40.07	40.23	40.60	38.99	-0.30	-0.74%
09 May 2024	40.37	37.61	40.46	37.50	1.39	3.57%
08 May 2024	38.98	38.61	39.04	38.52	-0.01	-0.03%
07 May 2024	38.99	39.77	40.12	38.87	-0.49	-1.24%
06 May 2024	39.48	39.67	39.95	39.34	0.24	0.61%
03 May 2024	39.24	39.09	39.77	39.03	0.45	1.16%
02 May 2024	38.79	40.03	40.10	38.72	-0.70	-1.77%
01 May 2024	39.49	39.80	40.07	39.16	-0.43	-1.08%
30 Apr 2024	39.92	40.55	40.74	39.90	-1.06	-2.59%
29 Apr 2024	40.98	40.31	41.01	40.18	0.93	2.32%
26 Apr 2024	40.05	39.54	40.38	39.40	0.66	1.68%
25 Apr 2024	39.39	39.85	39.91	38.95	-0.64	-1.60%
24 Apr 2024	40.03	39.39	40.07	39.03	0.59	1.50%
23 Apr 2024	39.44	39.87	40.13	38.73	-0.87	-2.16%
22 Apr 2024	40.31	40.86	40.88	40.06	-0.31	-0.76%
19 Apr 2024	40.62	40.48	41.08	40.40	0.12	0.30%
18 Apr 2024	40.50	40.84	41.07	40.09	0.01	0.02%
17 Apr 2024	40.49	41.35	41.55	40.22	-0.37	-0.91%
16 Apr 2024	40.86	40.53	40.95	39.98	0.03	0.07%
15 Apr 2024	40.83	41.92	42.32	40.59	-0.31	-0.75%
12 Apr 2024	41.14	41.52	41.98	41.05	-0.68	-1.63%
11 Apr 2024	41.82	41.76	42.00	41.01	0.38	0.92%
10 Apr 2024	41.44	41.95	42.00	41.17	-1.25	-2.93%
09 Apr 2024	42.69	43.15	43.15	42.26	-0.45	-1.04%
08 Apr 2024	43.14	43.04	43.46	42.74	0.21	0.49%
05 Apr 2024	42.93	43.22	43.35	42.64	-0.10	-0.23%
04 Apr 2024	43.03	45.71	45.97	42.89	-2.14	-4.74%
03 Apr 2024	45.17	46.02	46.41	44.81	-0.93	-2.02%

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
Amortization Cash Flow			10700000.0	42000000.0	55000000.0	56800000.0
Amortization Of Intangibles			10700000.0	42000000.0	55000000.0	56800000.0
Asset Impairment Charge	813500000.0	45800000.0	0.0	0.0
Beginning Cash Position		1426300000.0	2007700000.0	789800000.0	726100000.0	6833100000.0
Capital Expenditure		-116000000.0	-93900000.0	-184200000.0	-108900000.0	-121700000.0
Cash Dividends Paid		0.0	-264400000.0	-283300000.0	-321400000.0	-314800000.0
Cash Flow From Continuing Financing Activities		-666000000.0	-1778100000.0	-1035900000.0	5214400000.0	-7370600000.0
Cash Flow From Continuing Investing Activities		-91000000.0	-253600000.0	5700000.0	-1041900000.0	592500000.0
Cash Flow From Continuing Operating Activities		1323700000.0	853200000.0	975200000.0	1255600000.0	979300000.0
Change In Account Payable		307300000.0	86400000.0	-98100000.0	49100000.0	54200000.0
Change In Accrued Expense		140300000.0	-16100000.0	-93000000.0	91600000.0	-7100000.0
Change In Inventory		32200000.0	-311700000.0	49900000.0	85800000.0	-134700000.0
Change In Other Current Assets		-223100000.0	-30900000.0	-100700000.0	-100000.0	36300000.0
Change In Other Current Liabilities		-16800000.0	-9200000.0	-61100000.0	-21200000.0	17400000.0
Change In Other Working Capital	-37800000.0
Change In Payable		307300000.0	86400000.0	-98100000.0	49100000.0	54200000.0
Change In Payables And Accrued Expense		447600000.0	70300000.0	-191100000.0	140700000.0	47100000.0
Change In Receivables		-9600000.0	-96000000.0	44100000.0	-37300000.0	-57500000.0
Change In Working Capital		230300000.0	-377500000.0	-258900000.0	167900000.0	-91400000.0
Changes In Account Receivables		-9600000.0	-96000000.0	44100000.0	-37300000.0	-57500000.0
Changes In Cash		566700000.0	-1178500000.0	-55000000.0	5428100000.0	-5798800000.0
Common Stock Dividend Paid		0.0	-264400000.0	-283300000.0	-321400000.0	-314800000.0
Common Stock Payments		0.0	-1600000000.0	-703500000.0	0.0	-2013000000.0
Deferred Income Tax		52600000.0	29900000.0	41200000.0	2500000.0	-54400000.0
Deferred Tax		52600000.0	29900000.0	41200000.0	2500000.0	-54400000.0
Depreciation			195300000.0	182200000.0	174000000.0	170000000.0
Depreciation Amortization Depletion		218700000.0	206000000.0	224200000.0	229000000.0	226800000.0
Depreciation And Amortization		218700000.0	206000000.0	224200000.0	229000000.0	226800000.0
Effect Of Exchange Rate Changes		14700000.0	-39400000.0	-8700000.0	-12200000.0	-50900000.0
End Cash Position		2007700000.0	789800000.0	726100000.0	6142000000.0	1034300000.0
Financing Cash Flow		-666000000.0	-1778100000.0	-1035900000.0	5214400000.0	-7370600000.0
Free Cash Flow		1207700000.0	759300000.0	791000000.0	1146700000.0	857600000.0
Gain Loss On Sale Of PPE	0.0	-13200000.0	0.0	0.0
Income Tax Paid Supplemental Data		251800000.0	179700000.0	231900000.0	200100000.0	213100000.0
Interest Paid Supplemental Data		69700000.0	67800000.0	82600000.0	262800000.0	541900000.0
Investing Cash Flow		-91000000.0	-253600000.0	5700000.0	-1041900000.0	592500000.0
Issuance Of Debt		0.0	998500000.0	0.0	6089500000.0	3248100000.0
Long Term Debt Issuance		0.0	998500000.0	0.0	6089500000.0	3248100000.0
Long Term Debt Payments		-11500000.0	-900000000.0	-31200000.0	-468800000.0	-8316200000.0
Net Business Purchase And Sale	0.0	0.0
Net Common Stock Issuance		0.0	-1600000000.0	-703500000.0	0.0	-2013000000.0
Net Income From Continuing Operations		834200000.0	856300000.0	936000000.0	816000000.0	795700000.0
Net Intangibles Purchase And Sale	0.0
Net Investment Purchase And Sale		1100000.0	-159700000.0	189900000.0	-933000000.0	714200000.0
Net Issuance Payments Of Debt		-711500000.0	98500000.0	-31200000.0	5620700000.0	-5068100000.0
Net Long Term Debt Issuance		-11500000.0	98500000.0	-31200000.0	5620700000.0	-5068100000.0
Net Other Financing Charges		-15700000.0	-86900000.0	-56700000.0	-112200000.0	-112900000.0
Net PPEPurchase And Sale		-92100000.0	-93900000.0	-184200000.0	-108900000.0	-121700000.0
Net Short Term Debt Issuance	0.0	-700000000.0	0.0	0.0
Operating Cash Flow		1323700000.0	853200000.0	975200000.0	1255600000.0	979300000.0
Operating Gains Losses		-13200000.0	53700000.0
Other Non Cash Items		-111600000.0	-7300000.0	-51800000.0	-50000000.0	-105500000.0
Proceeds From Stock Option Exercised		61200000.0	74700000.0	38800000.0	27300000.0	138200000.0
Provisionand Write Offof Assets		2800000.0	19900000.0	5700000.0	4300000.0	3400000.0
Purchase Of Business	0.0	0.0
Purchase Of Investment		-700000.0	-540400000.0	-6700000.0	-2713000000.0	-3987200000.0
Purchase Of PPE		-116000000.0	-93900000.0	-184200000.0	-108900000.0	-121700000.0
Repayment Of Debt		-711500000.0	-900000000.0	-31200000.0	-468800000.0	-8316200000.0
Repurchase Of Capital Stock		0.0	-1600000000.0	-703500000.0	0.0	-2013000000.0
Sale Of Investment		1800000.0	380700000.0	196600000.0	1780000000.0	4701400000.0
Sale Of PPE	0.0	23900000.0	0.0	0.0
Short Term Debt Issuance	700000000.0	0.0
Short Term Debt Payments	0.0	-700000000.0	0.0	0.0
Stock Based Compensation		64100000.0	72200000.0	78800000.0	85900000.0	84600000.0

Holidays

Historical Data

- CAGR 14.38%

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