- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 22.26%

- CAGR 12.39%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1990								-25.32% 1.15	-2.61% 1.12	4.46% 1.17	1.71% 1.19	29.41% 1.54		1.15
1991	32.47% 2.04	-5.88% 1.92	31.25% 2.52	-0.79% 2.5	-1.60% 2.46	-4.47% 2.35	11.49% 2.62	-1.53% 2.58	8.14% 2.79	3.23% 2.88	-11.81% 2.54	9.84% 2.79	81.17%	1.29
1992	-13.26% 2.42	-17.36% 2	-8.50% 1.83	0.00% 1.83	-11.48% 1.62	-9.88% 1.46	-5.48% 1.38	-9.42% 1.25	-3.20% 1.21	9.92% 1.33	17.29% 1.56	-8.97% 1.42	-49.10%	1.45
1993	11.27% 1.58	-15.82% 1.33	0.00% 1.33	9.77% 1.46	-2.74% 1.42	17.61% 1.67	14.97% 1.92	10.42% 2.12	-4.72% 2.02	-12.38% 1.77	3.39% 1.83	-19.13% 1.48	4.23%	1.63
1994	8.11% 1.6	4.37% 1.67	-7.78% 1.54	9.74% 1.69	-8.28% 1.55	0.65% 1.56	26.92% 1.98	9.60% 2.17	9.68% 2.38	-1.26% 2.35	-5.11% 2.23	23.32% 2.75	85.81%	1.83
1995	6.55% 2.93	1.02% 2.96	7.09% 3.17	0.00% 3.17	24.92% 3.96	19.44% 4.73	19.87% 5.67	-5.64% 5.35	-21.31% 4.21	-21.85% 3.29	3.34% 3.4	-8.82% 3.1	12.73%	2.06
1996	-13.87% 2.67	27.34% 3.4	12.06% 3.81	5.51% 4.02	0.00% 4.02	-20.15% 3.21	-5.92% 3.02	-0.66% 3	-7.67% 2.77	-14.80% 2.36	-2.97% 2.29	-16.16% 1.92	-38.06%	2.32
1997	16.15% 2.23	-2.69% 2.17	-9.68% 1.96	-1.02% 1.94	31.96% 2.56	15.63% 2.96	-2.70% 2.88	-2.43% 2.81	16.37% 3.27	3.36% 3.38	4.44% 3.53	3.12% 3.64	89.58%	2.61
1998	-11.81% 3.21	3.74% 3.33	-10.81% 2.97	3.70% 3.08	6.49% 3.28	-17.68% 2.7	-25.19% 2.02	-15.35% 1.71	-1.75% 1.68	-20.83% 1.33	12.03% 1.49	-18.79% 1.21	-66.76%	2.93
1999	17.36% 1.42	-2.82% 1.38	17.39% 1.62	19.14% 1.93	7.77% 2.08	3.37% 2.15	-6.98% 2	-5.50% 1.89	-5.82% 1.78	52.25% 2.71	3.69% 2.81	28.11% 3.6	197.52%	3.29
2000	-11.94% 3.17	26.18% 4	7.25% 4.29	7.23% 4.6	60.00% 7.36	10.60% 8.14	-11.43% 7.21	-3.88% 6.93	-46.18% 3.73	6.17% 3.96	-9.60% 3.58	11.73% 4	11.11%	3.70
2001	-6.75% 3.73	-21.45% 2.93	7.85% 3.16	-13.29% 2.74	18.61% 3.25	0.00% 3.25	-2.46% 3.17	-13.25% 2.75	-7.64% 2.54	15.35% 2.93	-4.10% 2.81	-3.91% 2.7	-32.50%	4.16
2002	-7.41% 2.5	-13.20% 2.17	27.65% 2.77	0.00% 2.77	7.94% 2.99	-13.71% 2.58	-15.50% 2.18	6.88% 2.33	-29.18% 1.65	32.12% 2.18	6.88% 2.33	-10.73% 2.08	-22.96%	4.68
2003	30.77% 2.72	2.57% 2.79	13.26% 3.16	32.91% 4.2	6.90% 4.49	-14.48% 3.84	18.75% 4.56	-2.19% 4.46	-13.90% 3.84	19.79% 4.6	9.78% 5.05	22.97% 6.21	198.56%	5.26
2004	-0.32% 6.19	-10.82% 5.52	3.99% 5.74	9.06% 6.26	7.99% 6.76	2.81% 6.95	-0.14% 6.94	-0.72% 6.89	14.66% 7.9	-9.24% 7.17	10.04% 7.89	4.69% 8.26	33.01%	5.91
2005	7.63% 8.89	1.35% 9.01	-6.22% 8.45	1.78% 8.6	15.58% 9.94	-2.01% 9.74	0.00% 9.74	-6.26% 9.13	-7.78% 8.42	-14.25% 7.22	12.88% 8.15	8.83% 8.87	7.38%	6.64
2006	12.85% 10.01	2.20% 10.23	10.07% 11.26	5.24% 11.85	-3.12% 11.48	-2.79% 11.16	7.62% 12.01	1.92% 12.24	-3.84% 11.77	-1.78% 11.56	3.72% 11.99	5.75% 12.68	42.95%	7.46
2007	11.59% 14.15	-6.50% 13.23	1.44% 13.42	6.86% 14.34	1.81% 14.6	10.27% 16.1	2.55% 16.51	6.97% 17.66	10.99% 19.6	6.38% 20.85	-11.13% 18.53	-18.40% 15.12	19.24%	8.38
2008	-12.50% 13.23	3.33% 13.67	4.61% 14.3	14.69% 16.4	21.46% 19.92	-10.39% 17.85	-7.00% 16.6	1.93% 16.92	-23.58% 12.93	-20.49% 10.28	-0.97% 10.18	6.19% 10.81	-28.51%	9.42
2009	-31.45% 7.41	-4.86% 7.05	8.37% 7.64	40.31% 10.72	-10.54% 9.59	2.29% 9.81	20.80% 11.85	7.43% 12.73	-6.13% 11.95	-12.30% 10.48	6.49% 11.16	12.90% 12.6	16.56%	10.59
2010	-9.21% 11.44	17.48% 13.44	6.85% 14.36	13.86% 16.35	-12.17% 14.36	-2.51% 14	1.36% 14.19	-0.92% 14.06	24.61% 17.52	2.28% 17.92	3.91% 18.62	7.25% 19.97	58.49%	11.90
2011	15.37% 23.04	6.68% 24.58	2.81% 25.27	-7.32% 23.42	-6.75% 21.84	-9.25% 19.82	-10.24% 17.79	4.38% 18.57	-9.69% 16.77	20.45% 20.2	6.63% 21.54	0.74% 21.7	8.66%	13.37
2012	7.93% 23.42	7.39% 25.15	8.19% 27.21	-0.51% 27.07	-12.89% 23.58	-2.46% 23	-3.78% 22.13	10.75% 24.51	-2.77% 23.83	-1.05% 23.58	17.98% 27.82	7.44% 29.89	37.74%	15.03
2013	4.55% 31.25	-4.90% 29.72	0.81% 29.96	-4.07% 28.74	-2.92% 27.9	-6.85% 25.99	9.81% 28.54	-11.53% 25.25	17.66% 29.71	-3.97% 28.53	11.81% 31.9	8.78% 34.7	16.09%	16.89
2014	-6.83% 32.33	18.00% 38.15	1.89% 38.87	-1.13% 38.43	-6.14% 36.07	2.44% 36.95	-16.37% 30.9	7.64% 33.26	-8.30% 30.5	-11.93% 26.86	4.73% 28.13	-5.65% 26.54	-23.52%	18.98
2015	-10.17% 23.84	9.65% 26.14	-3.60% 25.2	0.91% 25.43	-7.83% 23.44	0.09% 23.46	-1.53% 23.1	-18.18% 18.9	-13.12% 16.42	38.55% 22.75	0.66% 22.9	-6.33% 21.45	-19.18%	21.33
2016	-10.07% 19.29	20.58% 23.26	6.62% 24.8	-3.43% 23.95	6.81% 25.58	-4.77% 24.36	8.54% 26.44	3.63% 27.4	4.23% 28.56	-3.22% 27.64	1.99% 28.19	6.95% 30.15	40.56%	23.97
2017	-1.76% 29.62	4.76% 31.03	3.16% 32.01	10.68% 35.43	1.72% 36.04	-1.03% 35.67	4.93% 37.43	3.34% 38.68	1.47% 39.25	4.15% 40.88	2.72% 41.99	-3.22% 40.64	34.79%	26.94
2018	8.51% 44.1	-13.99% 37.93	-5.40% 35.88	-3.57% 34.6	-4.45% 33.06	-0.67% 32.84	7.49% 35.3	19.26% 42.1	3.23% 43.46	-13.99% 37.38	1.74% 38.03	-13.46% 32.91	-19.02%	30.28
2019	14.43% 37.66	6.24% 40.01	0.97% 40.4	1.04% 40.82	-2.25% 39.9	13.06% 45.11	-6.32% 42.26	-11.22% 37.52	3.44% 38.81	2.65% 39.84	1.73% 40.53	2.86% 41.69	26.68%	34.03
2020	1.99% 42.52	-7.15% 39.48	-19.38% 31.83	8.80% 34.63	12.97% 39.12	10.40% 43.19	3.06% 44.51	17.75% 52.41	-7.08% 48.7	-1.17% 48.13	24.39% 59.87	11.52% 66.77	60.16%	38.25
2021	-1.29% 65.91	12.49% 74.14	4.92% 77.79	5.41% 82	-5.13% 77.79	5.19% 81.83	4.48% 85.5	10.20% 94.22	-12.70% 82.25	6.22% 87.37	-1.72% 85.87	1.54% 87.19	30.58%	42.99
2022	-17.24% 72.16	-3.34% 69.75	3.43% 72.14	-7.54% 66.7	2.02% 68.05	-14.43% 58.23	19.23% 69.43	-8.90% 63.25	-14.20% 54.27	10.85% 60.16	-0.68% 59.75	-15.38% 50.56	-42.01%	48.32
2023	14.83% 58.06	-10.33% 52.06	0.69% 52.42	-10.15% 47.1	-0.91% 46.67	13.43% 52.94	1.62% 53.8	1.84% 54.79	-1.70% 53.86	-12.50% 47.13	-1.55% 46.4	14.66% 53.2	5.22%	54.31
2024	-4.40% 50.86	20.31% 61.19	5.18% 64.36	-6.67% 60.07	-7.31% 55.68	0.43% 55.92	-2.47% 54.54	3.94% 56.69	9.53% 62.09	-2.56% 60.5	20.61% 72.97	-3.17% 70.66	32.82%	61.04
2025	6.09% 74.96	-3.98% 71.98	-8.79% 65.65	-0.41% 65.38									-7.47%	68.60

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

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	2:1	21 Mar 2013
Split	2:1	23 Feb 2007
Split	3:2	05 Mar 2004

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
02 Apr 2025	65.38	65.08	65.75	64.18	-0.27	-0.41%
31 Mar 2025	65.65	64.69	65.94	63.76	0.13	0.20%
28 Mar 2025	65.52	67.88	67.94	65.34	-2.46	-3.62%
27 Mar 2025	67.98	68.50	68.54	67.04	-0.96	-1.39%
26 Mar 2025	68.94	70.52	70.88	68.76	-1.54	-2.19%
25 Mar 2025	70.48	72.07	72.27	70.23	-1.59	-2.21%
24 Mar 2025	72.07	72.00	72.46	71.52	1.53	2.17%
21 Mar 2025	70.54	69.94	70.74	69.59	-0.14	-0.20%
20 Mar 2025	70.68	70.99	71.90	70.60	-0.96	-1.34%
19 Mar 2025	71.64	70.24	72.59	70.19	1.45	2.07%
18 Mar 2025	70.19	69.95	71.03	69.78	-0.06	-0.09%
17 Mar 2025	70.25	69.33	71.35	69.09	0.86	1.24%
14 Mar 2025	69.39	67.40	69.78	67.25	3.00	4.52%
13 Mar 2025	66.39	67.04	68.23	66.07	-0.97	-1.44%
12 Mar 2025	67.36	67.42	68.31	66.89	0.87	1.31%
11 Mar 2025	66.49	66.79	67.94	65.76	-0.02	-0.03%
10 Mar 2025	66.51	68.08	68.81	65.88	-2.55	-3.69%
07 Mar 2025	69.06	67.28	69.33	66.36	1.41	2.08%
06 Mar 2025	67.65	68.51	69.45	67.38	-1.84	-2.65%
05 Mar 2025	69.49	68.28	69.80	68.11	1.04	1.52%
04 Mar 2025	68.45	68.98	69.74	67.08	-1.23	-1.77%
03 Mar 2025	69.68	72.51	73.04	69.42	-2.30	-3.20%
28 Feb 2025	71.98	70.85	72.18	70.72	1.30	1.84%
27 Feb 2025	70.68	71.35	72.67	70.51	-0.71	-0.99%
26 Feb 2025	71.39	71.62	72.31	71.30	0.03	0.04%
25 Feb 2025	71.36	71.08	72.19	70.88	0.43	0.61%
24 Feb 2025	70.93	71.77	71.95	69.86	-0.54	-0.76%
21 Feb 2025	71.47	73.24	74.63	71.11	-1.74	-2.38%
20 Feb 2025	73.21	76.13	76.39	72.36	-2.36	-3.12%
19 Feb 2025	75.57	75.92	76.88	75.05	0.43	0.57%
18 Feb 2025	75.14	74.49	75.15	73.82	0.85	1.14%
14 Feb 2025	74.29	73.65	74.41	73.42	0.63	0.86%
13 Feb 2025	73.66	73.72	73.72	72.62	0.37	0.50%
12 Feb 2025	73.29	72.80	73.44	72.05	-0.54	-0.73%
11 Feb 2025	73.83	73.70	74.64	73.66	-0.53	-0.71%
10 Feb 2025	74.36	74.76	74.76	74.11	0.00	0.00%
07 Feb 2025	74.36	75.38	75.66	74.05	-1.01	-1.34%
06 Feb 2025	75.37	75.38	75.65	74.75	0.30	0.40%
05 Feb 2025	75.07	74.51	75.17	74.11	0.72	0.97%
04 Feb 2025	74.35	73.72	74.45	73.64	0.23	0.31%
03 Feb 2025	74.12	73.86	74.39	72.39	-0.84	-1.12%
31 Jan 2025	74.96	75.27	76.33	74.47	-0.42	-0.56%
30 Jan 2025	75.38	75.69	76.32	74.97	0.61	0.82%
29 Jan 2025	74.77	75.42	75.58	74.41	-0.50	-0.66%
28 Jan 2025	75.27	76.03	76.03	74.45	-0.69	-0.91%
27 Jan 2025	75.96	75.31	76.83	75.31	-1.46	-1.89%
24 Jan 2025	77.42	77.50	77.78	77.00	-0.07	-0.09%
23 Jan 2025	77.49	77.12	77.57	76.44	0.09	0.12%
22 Jan 2025	77.40	76.74	77.73	76.16	0.97	1.27%
21 Jan 2025	76.43	75.50	76.51	75.31	1.51	2.02%
17 Jan 2025	74.92	74.94	75.13	74.15	1.02	1.38%
16 Jan 2025	73.90	72.85	74.13	72.72	1.18	1.62%
15 Jan 2025	72.72	72.95	73.18	72.17	1.16	1.62%
14 Jan 2025	71.56	70.28	72.07	70.22	1.29	1.84%
13 Jan 2025	70.27	69.21	70.40	68.49	0.04	0.06%
10 Jan 2025	70.23	71.66	72.38	70.05	-2.31	-3.18%
08 Jan 2025	72.54	71.42	72.65	71.03	0.52	0.72%
07 Jan 2025	72.02	71.26	73.16	71.26	0.92	1.29%
06 Jan 2025	71.10	70.62	72.28	70.30	0.53	0.75%
03 Jan 2025	70.57	70.28	70.82	69.71	0.86	1.23%
02 Jan 2025	69.71	70.71	71.08	69.23	-0.95	-1.34%
31 Dec 2024	70.66	70.68	71.03	70.31	0.23	0.33%
30 Dec 2024	70.43	70.55	71.16	69.65	-0.77	-1.08%
27 Dec 2024	71.20	71.75	72.56	70.88	-1.10	-1.52%
26 Dec 2024	72.30	71.51	72.39	71.36	0.43	0.60%
24 Dec 2024	71.87	70.96	71.97	70.96	0.70	0.98%
23 Dec 2024	71.17	71.65	71.83	70.59	-0.47	-0.66%
20 Dec 2024	71.64	70.43	72.10	70.05	0.90	1.27%
19 Dec 2024	70.74	70.88	71.58	70.53	0.05	0.07%
18 Dec 2024	70.69	73.00	73.71	70.44	-2.20	-3.02%
17 Dec 2024	72.89	73.77	73.87	72.53	-1.35	-1.82%
16 Dec 2024	74.24	74.05	74.98	73.72	0.65	0.88%
13 Dec 2024	73.59	74.41	74.97	73.26	-1.28	-1.71%
12 Dec 2024	74.87	73.62	75.56	73.62	0.91	1.23%
11 Dec 2024	73.96	74.33	74.47	73.33	-0.16	-0.22%
10 Dec 2024	74.12	74.84	75.79	73.81	-0.49	-0.66%
09 Dec 2024	74.61	74.98	75.61	74.01	-0.25	-0.33%
06 Dec 2024	74.86	75.73	75.92	74.58	-0.54	-0.72%
05 Dec 2024	75.40	75.58	75.79	74.48	0.12	0.16%
04 Dec 2024	75.28	76.90	76.97	74.39	1.33	1.80%
03 Dec 2024	73.95	73.17	74.56	72.83	0.87	1.19%
02 Dec 2024	73.08	72.91	73.37	72.34	0.11	0.15%
29 Nov 2024	72.97	72.29	73.42	72.27	0.54	0.75%
27 Nov 2024	72.43	72.40	72.82	72.15	0.06	0.08%
26 Nov 2024	72.37	72.68	72.80	72.19	-0.58	-0.80%
25 Nov 2024	72.95	72.65	74.12	72.44	0.63	0.87%
22 Nov 2024	72.32	71.32	72.52	71.00	0.89	1.25%
21 Nov 2024	71.43	70.50	72.13	70.40	0.95	1.35%
20 Nov 2024	70.48	70.00	70.51	69.14	0.81	1.16%
19 Nov 2024	69.67	69.06	70.00	68.91	-0.21	-0.30%
18 Nov 2024	69.88	70.69	70.81	69.44	-0.74	-1.05%
15 Nov 2024	70.62	70.29	70.88	69.57	-0.12	-0.17%
14 Nov 2024	70.74	71.95	72.56	70.59	-1.87	-2.58%
13 Nov 2024	72.61	72.70	73.21	72.21	-0.20	-0.27%
12 Nov 2024	72.81	73.27	74.22	72.58	-0.55	-0.75%
11 Nov 2024	73.36	73.00	73.81	72.39	0.71	0.98%
08 Nov 2024	72.65	71.37	73.03	71.17	0.51	0.71%
07 Nov 2024	72.14	72.65	73.09	71.31	-0.50	-0.69%
06 Nov 2024	72.64	65.01	73.17	65.01	11.02	17.88%
05 Nov 2024	61.62	60.99	61.62	60.48	0.31	0.51%
04 Nov 2024	61.31	60.83	61.84	60.75	0.10	0.16%
01 Nov 2024	61.21	60.64	61.85	60.46	0.71	1.17%
31 Oct 2024	60.50	61.31	61.52	60.33	-0.86	-1.40%
30 Oct 2024	61.36	61.63	62.17	61.32	-0.30	-0.49%
29 Oct 2024	61.66	61.03	61.83	61.00	0.31	0.51%
28 Oct 2024	61.35	61.19	61.86	61.09	0.45	0.74%
25 Oct 2024	60.90	60.82	61.25	60.80	0.34	0.56%
24 Oct 2024	60.56	60.60	60.95	60.05	0.26	0.43%
23 Oct 2024	60.30	60.10	60.50	59.52	0.09	0.15%
22 Oct 2024	60.21	60.30	60.63	60.11	-0.56	-0.92%
21 Oct 2024	60.77	61.77	61.78	60.67	-1.00	-1.62%
18 Oct 2024	61.77	61.62	61.86	61.25	0.34	0.55%
17 Oct 2024	61.43	61.17	61.50	60.57	0.36	0.59%
16 Oct 2024	61.07	61.75	61.99	61.02	-0.65	-1.05%
15 Oct 2024	61.72	63.09	63.33	61.64	-1.33	-2.11%
14 Oct 2024	63.05	62.98	63.26	62.54	0.04	0.06%
11 Oct 2024	63.01	61.72	63.21	61.72	1.27	2.06%
10 Oct 2024	61.74	62.04	62.08	61.31	-0.49	-0.79%
09 Oct 2024	62.23	61.64	62.54	61.36	0.75	1.22%
08 Oct 2024	61.48	61.29	61.68	61.15	-0.03	-0.05%
07 Oct 2024	61.51	61.97	62.10	61.16	-0.63	-1.01%
04 Oct 2024	62.14	62.48	62.60	61.33	0.55	0.89%
03 Oct 2024	61.59	62.07	62.64	61.30	-0.89	-1.42%
02 Oct 2024	62.48	60.76	62.87	60.65	1.69	2.78%
01 Oct 2024	60.79	61.80	61.80	60.03	-1.30	-2.09%
30 Sep 2024	62.09	61.35	62.14	61.10	0.44	0.71%
27 Sep 2024	61.65	60.94	62.64	60.88	1.14	1.88%
26 Sep 2024	60.51	59.83	60.72	59.78	1.39	2.35%
25 Sep 2024	59.12	58.38	59.41	58.38	0.60	1.03%
24 Sep 2024	58.52	58.67	58.91	58.09	-0.05	-0.09%
23 Sep 2024	58.57	58.85	59.09	58.33	0.00	0.00%
20 Sep 2024	58.57	59.88	59.93	57.93	-1.63	-2.71%
19 Sep 2024	60.20	59.50	60.63	59.04	2.15	3.70%
18 Sep 2024	58.05	58.49	59.12	57.69	-0.26	-0.45%
17 Sep 2024	58.31	58.50	59.09	58.12	-0.10	-0.17%
16 Sep 2024	58.41	56.59	58.70	56.59	1.91	3.38%
13 Sep 2024	56.50	55.96	56.78	55.93	0.82	1.47%
12 Sep 2024	55.68	55.11	55.80	54.76	0.77	1.40%
11 Sep 2024	54.91	55.13	55.61	53.57	-0.31	-0.56%
10 Sep 2024	55.22	54.42	55.32	53.82	0.91	1.68%
09 Sep 2024	54.31	54.73	55.58	54.11	0.16	0.30%
06 Sep 2024	54.15	55.81	55.97	54.09	-1.63	-2.92%
05 Sep 2024	55.78	55.35	55.88	55.01	0.29	0.52%
04 Sep 2024	55.49	54.81	55.59	54.76	0.55	1.00%
03 Sep 2024	54.94	56.10	56.50	54.78	-1.75	-3.09%
30 Aug 2024	56.69	56.81	57.01	56.45	0.34	0.60%
29 Aug 2024	56.35	56.20	57.09	55.91	0.22	0.39%
28 Aug 2024	56.13	56.50	56.83	56.04	-0.47	-0.83%
27 Aug 2024	56.60	56.31	56.73	56.11	-0.11	-0.19%
26 Aug 2024	56.71	57.08	57.46	56.62	-0.28	-0.49%
23 Aug 2024	56.99	56.56	57.08	56.40	0.94	1.68%
22 Aug 2024	56.05	56.48	56.74	55.92	-0.43	-0.76%
21 Aug 2024	56.48	56.38	56.59	55.88	0.39	0.70%
20 Aug 2024	56.09	56.00	56.40	55.87	0.20	0.36%
19 Aug 2024	55.89	54.74	55.95	54.72	1.52	2.80%
16 Aug 2024	54.37	53.78	54.70	53.46	0.33	0.61%
15 Aug 2024	54.04	54.00	54.13	53.46	0.87	1.64%
14 Aug 2024	53.17	52.74	53.49	52.54	0.53	1.01%
13 Aug 2024	52.64	52.47	53.42	52.22	0.53	1.02%
12 Aug 2024	52.11	51.53	52.45	51.30	0.46	0.89%
09 Aug 2024	51.65	51.61	51.95	51.03	0.11	0.21%
08 Aug 2024	51.54	50.77	51.74	50.76	0.95	1.88%
07 Aug 2024	50.59	52.06	53.12	50.52	-0.94	-1.82%
06 Aug 2024	51.53	50.35	52.72	49.84	1.71	3.43%
05 Aug 2024	49.82	49.47	50.28	48.65	-1.04	-2.04%
02 Aug 2024	50.86	51.39	51.48	50.03	-1.65	-3.14%
01 Aug 2024	52.51	54.54	54.71	52.38	-2.03	-3.72%
31 Jul 2024	54.54	54.91	55.45	54.42	0.34	0.63%
30 Jul 2024	54.20	55.46	55.71	53.93	-0.80	-1.45%
29 Jul 2024	55.00	55.54	55.54	54.79	-0.36	-0.65%
26 Jul 2024	55.36	54.92	55.39	54.57	0.66	1.21%
25 Jul 2024	54.70	55.70	55.88	54.66	-1.00	-1.80%
24 Jul 2024	55.70	57.11	57.49	55.58	-1.41	-2.47%
23 Jul 2024	57.11	57.16	57.51	56.96	-0.19	-0.33%
22 Jul 2024	57.30	56.40	57.32	56.21	1.32	2.36%
19 Jul 2024	55.98	57.47	57.57	55.69	-1.29	-2.25%
18 Jul 2024	57.27	57.98	58.52	57.10	-0.88	-1.51%
17 Jul 2024	58.15	58.32	59.00	58.09	-0.46	-0.78%
16 Jul 2024	58.61	57.55	58.71	57.28	1.32	2.30%
15 Jul 2024	57.29	57.35	57.89	57.00	-0.06	-0.10%
12 Jul 2024	57.35	56.51	57.82	56.22	1.10	1.96%
11 Jul 2024	56.25	55.81	56.46	55.46	0.90	1.63%
10 Jul 2024	55.35	55.32	55.65	54.97	0.12	0.22%
09 Jul 2024	55.23	56.20	56.20	55.18	-1.06	-1.88%
08 Jul 2024	56.29	56.12	56.70	55.79	0.40	0.72%
05 Jul 2024	55.89	55.55	56.16	55.22	0.38	0.68%
03 Jul 2024	55.51	56.27	56.51	55.51	-0.71	-1.26%
02 Jul 2024	56.22	55.86	56.90	55.54	0.53	0.95%
01 Jul 2024	55.69	55.86	56.00	55.33	-0.23	-0.41%
28 Jun 2024	55.92	55.57	56.24	55.30	0.50	0.90%
27 Jun 2024	55.42	54.27	55.61	54.27	0.24	0.43%
26 Jun 2024	55.18	55.28	55.51	54.39	-0.36	-0.65%
25 Jun 2024	55.54	55.98	56.30	55.04	-0.59	-1.05%
24 Jun 2024	56.13	56.01	56.92	55.80	-0.01	-0.02%
21 Jun 2024	56.14	55.72	56.35	55.09	0.39	0.70%
20 Jun 2024	55.75	55.73	55.99	55.12	0.24	0.43%
18 Jun 2024	55.51	55.72	55.72	55.08	-0.21	-0.38%
17 Jun 2024	55.72	54.81	55.78	54.38	0.91	1.66%
14 Jun 2024	54.81	55.42	55.42	54.16	-0.91	-1.63%
13 Jun 2024	55.72	55.98	55.98	55.22	-0.37	-0.66%
12 Jun 2024	56.09	56.23	56.66	55.76	0.79	1.43%
11 Jun 2024	55.30	55.28	55.57	54.89	-0.06	-0.11%
10 Jun 2024	55.36	54.62	55.50	54.39	0.37	0.67%
07 Jun 2024	54.99	55.20	55.65	54.46	-0.58	-1.04%
06 Jun 2024	55.57	54.44	55.60	54.05	1.13	2.08%
05 Jun 2024	54.44	54.35	54.66	53.91	0.44	0.81%
04 Jun 2024	54.00	54.26	54.56	53.92	-0.50	-0.92%
03 Jun 2024	54.50	55.68	55.92	53.90	-1.18	-2.12%
31 May 2024	55.68	55.49	55.90	54.80	0.18	0.32%
30 May 2024	55.50	55.81	56.02	55.43	-0.20	-0.36%
29 May 2024	55.70	55.27	56.16	55.14	-0.12	-0.21%
28 May 2024	55.82	56.80	56.80	55.69	-0.98	-1.73%
24 May 2024	56.80	57.37	57.37	56.62	-0.07	-0.12%
23 May 2024	56.87	57.69	57.69	56.69	-0.73	-1.27%
22 May 2024	57.60	57.48	58.62	57.42	0.30	0.52%
21 May 2024	57.30	56.79	57.48	56.79	-0.02	-0.03%
20 May 2024	57.32	56.93	57.43	56.71	0.23	0.40%
17 May 2024	57.09	57.71	57.71	56.47	-0.16	-0.28%
16 May 2024	57.25	57.38	57.68	56.88	-0.43	-0.75%
15 May 2024	57.68	57.54	57.76	57.07	0.59	1.03%
14 May 2024	57.09	57.55	57.87	57.04	0.03	0.05%
13 May 2024	57.06	57.18	57.66	57.01	0.26	0.46%
10 May 2024	56.80	56.96	57.27	56.49	0.02	0.04%
09 May 2024	56.78	56.55	57.03	56.44	0.24	0.42%
08 May 2024	56.54	56.55	56.76	55.82	-0.46	-0.81%
07 May 2024	57.00	56.58	58.04	56.41	0.80	1.42%
06 May 2024	56.20	56.83	56.83	55.23	0.27	0.48%
03 May 2024	55.93	60.09	60.27	55.44	-4.16	-6.92%
02 May 2024	60.09	58.96	60.22	58.32	1.50	2.56%
01 May 2024	58.59	60.09	60.09	58.56	-1.48	-2.46%
30 Apr 2024	60.07	60.23	60.80	59.67	-0.60	-0.99%
29 Apr 2024	60.67	60.14	60.71	60.14	0.52	0.86%
26 Apr 2024	60.15	59.43	60.41	59.28	0.94	1.59%
25 Apr 2024	59.21	59.01	59.23	58.30	-0.30	-0.50%
24 Apr 2024	59.51	59.53	59.89	58.97	-0.18	-0.30%
23 Apr 2024	59.69	58.84	60.00	58.76	0.75	1.27%
22 Apr 2024	58.94	58.78	59.26	58.05	0.97	1.67%
19 Apr 2024	57.97	58.04	58.61	57.73	0.11	0.19%
18 Apr 2024	57.86	58.53	58.69	57.75	-0.63	-1.08%
17 Apr 2024	58.49	59.43	59.54	58.44	-0.43	-0.73%
16 Apr 2024	58.92	59.08	59.32	58.61	-0.49	-0.82%
15 Apr 2024	59.41	61.14	61.40	59.25	-1.13	-1.87%
12 Apr 2024	60.54	61.36	61.52	60.23	-1.49	-2.40%
11 Apr 2024	62.03	61.78	62.24	61.37	0.51	0.83%
10 Apr 2024	61.52	61.53	62.13	61.15	-1.45	-2.30%
09 Apr 2024	62.97	62.50	63.16	62.13	0.79	1.27%
08 Apr 2024	62.18	61.78	62.56	61.59	0.73	1.19%
05 Apr 2024	61.45	61.25	61.74	60.85	-0.04	-0.07%
04 Apr 2024	61.49	63.01	63.63	61.44	-0.86	-1.38%
03 Apr 2024	62.35	62.46	63.49	62.00	-0.48	-0.76%

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

	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-09-30
Amortization Cash Flow	157800000.0	138600000.0	131600000.0	212300000.0
Amortization Of Intangibles	157800000.0	138600000.0	131600000.0	212300000.0
Beginning Cash Position	189200000.0	237700000.0	325700000.0	271000000.0	222900000.0
Capital Expenditure	-56800000.0	-46100000.0	-43200000.0	-42000000.0	-37300000.0
Cash Flow From Continuing Financing Activities	-400300000.0	-447700000.0	-199000000.0	1431500000.0	-1552900000.0
Cash Flow From Continuing Investing Activities	-231800000.0	-203500000.0	-226300000.0	-2068100000.0	1856300000.0
Cash Flow From Continuing Operating Activities	672000000.0	750500000.0	391200000.0	597100000.0	515200000.0
Change In Account Payable	-15700000.0	60300000.0	-24800000.0	-12400000.0	600000.0
Change In Accrued Expense	34900000.0	54100000.0	-54200000.0	20800000.0	16100000.0
Change In Income Tax Payable		-2900000.0	-38300000.0	-4000000.0	184200000.0
Change In Inventory	-5000000.0	-72900000.0	-113500000.0	67600000.0	38300000.0
Change In Other Current Assets	2500000.0	-30200000.0	-46300000.0	-67200000.0	-83300000.0
Change In Other Current Liabilities	-44800000.0	-20000000.0	-29500000.0	-2400000.0	-23900000.0
Change In Other Working Capital	65700000.0	27400000.0	108600000.0	26000000.0	77700000.0
Change In Payable	-15700000.0	57400000.0	-63100000.0	-16400000.0	184800000.0
Change In Payables And Accrued Expense	19200000.0	111500000.0	-117300000.0	4400000.0	200900000.0
Change In Receivables	-14000000.0	-9000000.0	-55400000.0	-36400000.0	43500000.0
Change In Tax Payable		-2900000.0	-38300000.0	-4000000.0	184200000.0
Change In Working Capital	23600000.0	6800000.0	-253400000.0	-8000000.0	253200000.0
Changes In Account Receivables	-14000000.0	-9000000.0	-55400000.0	-36400000.0	43500000.0
Changes In Cash	39900000.0	99300000.0	-34100000.0	-39500000.0	818600000.0
Common Stock Issuance	10000000.0			6700000.0
Common Stock Payments	-81600000.0	-195100000.0	-408300000.0	-100000000.0	-281000000.0
Deferred Income Tax	-52900000.0	-26900000.0	-40000000.0	-104600000.0	30600000.0
Deferred Tax	-52900000.0	-26900000.0	-40000000.0	-104600000.0	30600000.0
Depreciation	39700000.0	41300000.0	40200000.0	38300000.0
Depreciation Amortization Depletion	197500000.0	179900000.0	171800000.0	250600000.0	244600000.0
Depreciation And Amortization	197500000.0	179900000.0	171800000.0	250600000.0	244600000.0
Earnings Losses From Equity Investments	-21000000.0
Effect Of Exchange Rate Changes	8600000.0	-11300000.0	-20600000.0	7400000.0	12500000.0
End Cash Position	237700000.0	325700000.0	271000000.0	238900000.0	1041500000.0
Financing Cash Flow	-400300000.0	-447700000.0	-199000000.0	1431500000.0	-1552900000.0
Free Cash Flow	615200000.0	704400000.0	348000000.0	555100000.0	477900000.0
Gain Loss On Sale Of Business	-12200000.0	-43900000.0	-99000000.0	-9200000.0	-1693600000.0
Income Tax Paid Supplemental Data	59000000.0	98300000.0	197300000.0	168000000.0	264200000.0
Interest Paid Supplemental Data	71800000.0	61800000.0	73100000.0	133700000.0
Investing Cash Flow	-231800000.0	-203500000.0	-226300000.0	-2068100000.0	1856300000.0
Issuance Of Capital Stock	10000000.0			6700000.0
Issuance Of Debt	1173800000.0	198900000.0	814800000.0	3847100000.0	969500000.0
Long Term Debt Issuance	1173800000.0	198900000.0	814800000.0	3847100000.0	969500000.0
Long Term Debt Payments	-1486000000.0	-449900000.0	-590200000.0	-2292900000.0	-2235400000.0
Net Business Purchase And Sale	-174400000.0	-168800000.0	-158100000.0	-2071900000.0	1903100000.0
Net Common Stock Issuance	-71600000.0	-195100000.0	-408300000.0	-93300000.0	-282300000.0
Net Income From Continuing Operations	390600000.0	492800000.0	449700000.0	311300000.0	1477200000.0
Net Investment Purchase And Sale	0.0
Net Issuance Payments Of Debt	-312200000.0	-251000000.0	224600000.0	1554200000.0	-1265900000.0
Net Long Term Debt Issuance	-312200000.0	-251000000.0	224600000.0	1554200000.0	-1265900000.0
Net Other Financing Charges	-16500000.0	-1600000.0	-15300000.0	-29400000.0	-4700000.0
Net Other Investing Changes	-600000.0	11400000.0	-25000000.0	45800000.0	-9500000.0
Net PPEPurchase And Sale	-56800000.0	-46100000.0	-43200000.0	-42000000.0	-37300000.0
Net Short Term Debt Issuance	-1486000000.0
Operating Cash Flow	672000000.0	750500000.0	391200000.0	597100000.0	515200000.0
Operating Gains Losses	-12200000.0	-43900000.0	-99000000.0	-9200000.0	-1693600000.0
Other Non Cash Items	42400000.0	19200000.0	41700000.0	11600000.0	60000000.0
Provisionand Write Offof Assets	23300000.0
Purchase Of Business	-201900000.0	-236100000.0	-373500000.0	-2088900000.0	-22000000.0
Purchase Of Investment	0.0
Purchase Of PPE	-56800000.0	-46100000.0	-43200000.0	-42000000.0	-37300000.0
Repayment Of Debt	-1486000000.0	-449900000.0	-590200000.0	-2292900000.0	-2235400000.0
Repurchase Of Capital Stock	-81600000.0	-195100000.0	-408300000.0	-100000000.0	-281000000.0
Sale Of Business	27500000.0	67300000.0	215400000.0	17000000.0	1925100000.0
Sale Of Investment	0.0
Sale Of PPE	400000.0	20800000.0
Short Term Debt Payments	-1486000000.0
Stock Based Compensation	83000000.0	122600000.0	120400000.0	145400000.0	143200000.0

Holidays

Historical Data

- Last 30 Years Annual Avg 22.26%

- CAGR 12.39%

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