- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 17.49%

- CAGR 12.86%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1981								-20.34% 0.94	-10.64% 0.84	58.33% 1.33	-3.76% 1.28	-3.12% 1.24		0.94
1982	-4.84% 1.18	0.00% 1.18	1.69% 1.2	24.17% 1.49	-11.41% 1.32	-6.82% 1.23	2.44% 1.26	20.63% 1.52	1.32% 1.54	16.88% 1.8	10.00% 1.98	11.11% 2.2	77.42%	1.06
1983	3.64% 2.28	10.53% 2.52	5.95% 2.67	19.48% 3.19	-1.57% 3.14	8.60% 3.41	-11.14% 3.03	-34.98% 1.97	-1.52% 1.94	-17.01% 1.61	0.62% 1.62	-11.11% 1.44	-34.55%	1.20
1984	-6.94% 1.34	-2.24% 1.31	14.50% 1.5	10.67% 1.66	-6.02% 1.56	-5.77% 1.47	-2.04% 1.44	27.08% 1.83	-14.75% 1.56	-7.69% 1.44	-9.03% 1.31	-4.58% 1.25	-13.19%	1.35
1985	35.20% 1.69	7.10% 1.81	1.66% 1.84	-3.26% 1.78	19.10% 2.12	12.26% 2.38	-6.30% 2.23	-11.21% 1.98	-5.05% 1.88	-18.62% 1.53	13.07% 1.73	4.62% 1.81	44.80%	1.52
1986	-10.50% 1.62	11.11% 1.8	1.67% 1.83	-4.37% 1.75	-2.86% 1.7	19.41% 2.03	-6.90% 1.89	7.41% 2.03	1.48% 2.06	-39.32% 1.25	-10.40% 1.12	-21.43% 0.88	-51.38%	1.72
1987	4.55% 0.92	5.43% 0.97	19.59% 1.16	0.86% 1.17	-12.82% 1.02	-3.92% 0.98	13.27% 1.11	5.41% 1.17	-16.24% 0.98	-42.86% 0.56	-14.29% 0.48	14.58% 0.55	-37.50%	1.94
1988	1.82% 0.56	-5.36% 0.53	32.08% 0.7	2.86% 0.72	-6.94% 0.67	25.37% 0.84	-1.19% 0.83	1.20% 0.84	5.95% 0.89	-5.62% 0.84	-7.14% 0.78	0.00% 0.78	41.82%	2.19
1989	14.10% 0.89	19.10% 1.06	4.72% 1.11	5.41% 1.17	-0.85% 1.16	3.45% 1.2	18.33% 1.42	0.00% 1.42	-2.82% 1.38	-21.74% 1.08	0.00% 1.08	7.41% 1.16	48.72%	2.47
1990	-3.45% 1.12	0.00% 1.12	-5.36% 1.06	-10.38% 0.95	25.26% 1.19	-1.68% 1.17	2.56% 1.2	-19.17% 0.97	-14.43% 0.83	1.20% 0.84	5.95% 0.89	28.09% 1.14	-1.72%	2.79
1991	9.65% 1.25	36.00% 1.7	2.94% 1.75	-3.43% 1.69	11.24% 1.88	-4.26% 1.8	14.44% 2.06	-3.88% 1.98	-0.51% 1.97	-17.77% 1.62	-14.81% 1.38	24.64% 1.72	50.88%	3.15
1992	11.63% 1.92	-3.12% 1.86	-9.14% 1.69	-4.73% 1.61	0.00% 1.61	-12.42% 1.41	8.51% 1.53	7.19% 1.64	1.22% 1.66	-7.83% 1.53	14.38% 1.75	1.14% 1.77	2.91%	3.56
1993	6.78% 1.89	-3.17% 1.83	-8.74% 1.67	1.80% 1.7	7.65% 1.83	9.29% 2	0.00% 2	-3.00% 1.94	5.67% 2.05	25.85% 2.58	-5.43% 2.44	3.69% 2.53	42.94%	4.02
1994	8.70% 2.75	13.09% 3.11	-5.47% 2.94	1.36% 2.98	9.06% 3.25	0.62% 3.27	6.12% 3.47	4.03% 3.61	-2.22% 3.53	-5.67% 3.33	-6.31% 3.12	-1.92% 3.06	20.95%	4.54
1995	-3.92% 2.94	6.12% 3.12	1.28% 3.16	4.43% 3.3	4.55% 3.45	4.93% 3.62	9.67% 3.97	8.31% 4.3	-0.47% 4.28	9.58% 4.69	10.02% 5.16	7.56% 5.55	81.37%	5.12
1996	12.25% 6.23	2.57% 6.39	3.91% 6.64	4.52% 6.94	-6.34% 6.5	0.46% 6.53	-1.84% 6.41	-0.47% 6.38	6.74% 6.81	-8.22% 6.25	12.96% 7.06	1.42% 7.16	29.01%	5.78
1997	1.26% 7.25	17.66% 8.53	-3.63% 8.22	15.21% 9.47	6.86% 10.12	-4.94% 9.62	5.61% 10.16	7.78% 10.95	-1.28% 10.81	1.94% 11.02	-0.91% 10.92	15.29% 12.59	75.84%	6.52
1998	-7.39% 11.66	12.01% 13.06	10.57% 14.44	-0.35% 14.39	-4.45% 13.75	6.11% 14.59	-12.20% 12.81	-24.36% 9.69	7.74% 10.44	22.89% 12.83	4.52% 13.41	-3.28% 12.97	3.02%	7.36
1999	-13.72% 11.19	-9.20% 10.16	6.40% 10.81	19.80% 12.95	-3.71% 12.47	-4.25% 11.94	-10.89% 10.64	-21.62% 8.34	-22.42% 6.47	13.45% 7.34	12.13% 8.23	9.36% 9	-30.61%	8.31
2000	24.11% 11.17	-12.98% 9.72	26.03% 12.25	11.76% 13.69	-2.99% 13.28	23.34% 16.38	2.81% 16.84	5.05% 17.69	21.03% 21.41	-2.06% 20.97	22.13% 25.61	9.10% 27.94	210.44%	9.38
2001	-26.70% 20.48	9.57% 22.44	-1.60% 22.08	1.63% 22.44	-10.87% 20	13.75% 22.75	8.79% 24.75	-4.44% 23.65	3.17% 24.4	-17.25% 20.19	3.76% 20.95	2.10% 21.39	-23.44%	10.59
2002	-2.20% 20.92	-7.98% 19.25	7.12% 20.62	12.85% 23.27	6.62% 24.81	-1.25% 24.5	-3.51% 23.64	-3.30% 22.86	11.90% 25.58	-5.24% 24.24	-7.67% 22.38	0.76% 22.55	5.42%	11.95
2003	3.28% 23.29	-16.62% 19.42	4.99% 20.39	-5.20% 19.33	17.43% 22.7	-12.73% 19.81	29.33% 25.62	-2.85% 24.89	-0.64% 24.73	-4.89% 23.52	14.33% 26.89	-0.11% 26.86	19.11%	13.49
2004	2.23% 27.46	-1.78% 26.97	-14.61% 23.03	-4.69% 21.95	0.23% 22	4.27% 22.94	-0.83% 22.75	-1.01% 22.52	-3.42% 21.75	-4.46% 20.78	9.53% 22.76	-2.24% 22.25	-17.16%	15.22
2005	-3.28% 21.52	9.67% 23.6	11.02% 26.2	8.28% 28.37	3.00% 29.22	6.40% 31.09	-16.31% 26.02	-1.77% 25.56	-6.81% 23.82	-1.05% 23.57	1.65% 23.96	-2.46% 23.37	5.03%	17.18
2006	1.63% 23.75	5.73% 25.11	1.15% 25.4	0.00% 25.4	-0.08% 25.38	-0.99% 25.13	11.42% 28	1.11% 28.31	5.86% 29.97	-11.64% 26.48	4.23% 27.6	0.43% 27.72	18.61%	19.39
2007	4.51% 28.97	-0.14% 28.93	-1.04% 28.63	6.04% 30.36	1.78% 30.9	-0.49% 30.75	-14.73% 26.22	0.69% 26.4	3.07% 27.21	-10.40% 24.38	4.51% 25.48	0.47% 25.6	-7.65%	21.88
2008	-7.93% 23.57	13.32% 26.71	0.49% 26.84	16.69% 31.32	3.77% 32.5	-2.74% 31.61	-4.11% 30.31	1.91% 30.89	-9.32% 28.01	-24.96% 21.02	-11.61% 18.58	1.08% 18.78	-26.64%	24.69
2009	0.75% 18.92	-2.64% 18.42	4.07% 19.17	31.46% 25.2	9.01% 27.47	-11.10% 24.42	13.88% 27.81	5.65% 29.38	5.41% 30.97	-10.14% 27.83	0.40% 27.94	9.16% 30.5	62.41%	27.87
2010	-4.39% 29.16	6.38% 31.02	13.12% 35.09	5.79% 37.12	14.17% 42.38	-9.98% 38.15	-5.71% 35.97	-12.71% 31.4	23.76% 38.86	6.20% 41.27	-0.36% 41.12	5.59% 43.42	42.36%	31.45
2011	-3.04% 42.1	8.57% 45.71	8.09% 49.41	10.87% 54.78	-0.53% 54.49	-5.43% 51.53	-3.67% 49.64	-16.20% 41.6	-18.27% 34	17.56% 39.97	0.63% 40.22	-3.38% 38.86	-10.50%	35.49
2012	6.25% 41.29	8.04% 44.61	-6.05% 41.91	1.91% 42.71	-9.27% 38.75	11.38% 43.16	-9.45% 39.08	2.23% 39.95	14.47% 45.73	-9.49% 41.39	8.89% 45.07	7.28% 48.35	24.42%	40.05
2013	17.15% 56.64	2.21% 57.89	10.33% 63.87	4.26% 66.59	3.83% 69.14	-3.15% 66.96	4.47% 69.95	-3.15% 67.75	10.69% 74.99	7.43% 80.56	2.32% 82.43	-1.42% 81.26	68.07%	45.20
2014	0.94% 82.02	-2.12% 80.28	2.23% 82.07	-0.34% 81.79	9.51% 89.57	6.91% 95.76	11.32% 106.6	7.35% 114.44	-8.69% 104.5	-0.76% 103.71	0.88% 104.62	6.35% 111.26	36.92%	51.01
2015	-7.85% 102.53	10.55% 113.35	3.85% 117.71	-0.65% 116.95	10.80% 129.58	9.66% 142.1	2.20% 145.23	-5.57% 137.14	-8.99% 124.81	-2.18% 122.09	-0.47% 121.52	-1.67% 119.49	7.40%	57.57
2016	-5.73% 112.64	-2.02% 110.37	13.00% 124.72	7.18% 133.68	0.88% 134.86	-0.56% 134.1	-3.41% 129.53	-6.95% 120.53	2.23% 123.22	-2.04% 120.71	1.91% 123.02	-13.53% 106.38	-10.97%	64.97
2017	5.88% 112.63	11.52% 125.6	-0.92% 124.45	-2.97% 120.76	-5.88% 113.66	7.41% 122.08	-9.22% 110.83	-2.44% 108.13	2.60% 110.94	-7.43% 102.7	5.50% 108.35	4.61% 113.35	6.55%	73.33
2018	7.19% 121.5	-6.01% 114.2	3.69% 118.41	-3.56% 114.2	0.68% 114.98	-3.08% 111.44	9.57% 122.1	6.60% 130.16	-1.78% 127.84	-4.91% 121.56	13.52% 137.99	-15.53% 116.56	2.83%	82.76
2019	13.70% 132.53	4.75% 138.83	-3.64% 133.77	-5.16% 126.87	-5.77% 119.55	9.07% 130.39	15.70% 150.86	-4.16% 144.58	2.88% 148.75	-7.59% 137.46	1.48% 139.49	2.85% 143.46	23.08%	93.40
2020	-4.43% 137.11	-9.75% 123.74	-19.93% 99.08	6.67% 105.69	-0.23% 105.45	-11.91% 92.89	18.31% 109.9	0.41% 110.35	-3.02% 107.02	2.36% 109.55	19.20% 130.58	5.30% 137.5	-4.15%	105.41
2021	-9.32% 124.68	0.52% 125.33	6.43% 133.39	11.26% 148.41	7.56% 159.63	-8.27% 146.43	9.55% 160.41	-2.90% 155.76	-11.16% 138.37	-10.31% 124.1	-4.33% 118.73	9.21% 129.66	-5.70%	118.97
2022	0.31% 130.06	10.66% 143.93	0.71% 144.95	-15.47% 122.53	1.70% 124.61	-19.18% 100.71	11.68% 112.47	-13.01% 97.84	-9.87% 88.18	31.40% 115.87	12.93% 130.85	7.67% 140.89	8.66%	134.27
2023	5.20% 148.21	-9.88% 133.57	-4.84% 127.1	18.29% 150.35	-12.12% 132.13	19.41% 157.77	-11.92% 138.96	-3.07% 134.7	-6.66% 125.73	0.13% 125.89	9.21% 137.48	10.88% 152.44	8.20%	151.54
2024	4.18% 158.81	5.19% 167.06	9.22% 182.46	-6.59% 170.43	11.37% 189.8	-2.57% 184.93	15.59% 213.76	11.33% 237.97	-3.77% 229.01	-10.79% 204.31	0.34% 205	-12.48% 179.42	17.70%	171.03
2025	5.09% 188.56	-7.06% 175.25	7.22% 187.9	-5.76% 177.07	7.50% 190.35	-4.83% 181.15	-8.11% 166.45	9.09% 181.58	12.59% 204.44	6.15% 217.01	12.27% 243.63	-10.51% 218.02	21.51%	193.02
2026	-7.69% 201.26	2.40% 206.1	-0.61% 204.85										-6.04%	217.84

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	0.20	02 Mar 2026
Cash Dividend	0.20	01 Dec 2025
Cash Dividend	0.20	02 Sep 2025
Cash Dividend	0.20	02 Jun 2025
Cash Dividend	0.20	03 Mar 2025
Cash Dividend	0.20	03 Dec 2024
Cash Dividend	0.20	03 Sep 2024
Cash Dividend	0.20	03 Jun 2024
Cash Dividend	0.20	29 Feb 2024
Cash Dividend	0.20	30 Nov 2023
Cash Dividend	0.20	31 Aug 2023
Cash Dividend	0.20	31 May 2023
Cash Dividend	0.20	28 Feb 2023
Cash Dividend	0.20	30 Nov 2022
Cash Dividend	0.20	31 Aug 2022
Cash Dividend	0.20	31 May 2022
Cash Dividend	0.20	28 Feb 2022
Cash Dividend	0.20	30 Nov 2021
Cash Dividend	0.20	31 Aug 2021
Cash Dividend	0.20	01 Jun 2021
Cash Dividend	0.20	12 Mar 2021
Cash Dividend	0.20	28 Feb 2020
Cash Dividend	0.20	04 Dec 2019
Cash Dividend	0.20	30 Aug 2019
Cash Dividend	0.10	31 May 2019
Cash Dividend	0.10	28 Feb 2019
Cash Dividend	0.10	30 Nov 2018
Cash Dividend	0.10	31 Aug 2018
Cash Dividend	0.10	31 May 2018
Cash Dividend	0.10	28 Feb 2018
Cash Dividend	0.10	30 Nov 2017
Cash Dividend	0.10	30 Aug 2017
Cash Dividend	0.10	30 May 2017
Cash Dividend	0.10	27 Feb 2017
Cash Dividend	0.10	29 Nov 2016
Cash Dividend	0.10	30 Aug 2016
Cash Dividend	0.10	27 May 2016
Cash Dividend	0.10	26 Feb 2016
Cash Dividend	0.10	27 Nov 2015
Cash Dividend	0.10	28 Aug 2015
Cash Dividend	0.10	28 May 2015
Cash Dividend	0.10	26 Feb 2015
Cash Dividend	0.10	28 Nov 2014
Cash Dividend	0.10	28 Aug 2014
Cash Dividend	0.05	29 May 2014
Cash Dividend	0.05	27 Feb 2014
Cash Dividend	0.05	27 Nov 2013
Cash Dividend	0.05	29 Aug 2013
Cash Dividend	0.05	30 May 2013
Cash Dividend	0.05	27 Feb 2013
Cash Dividend	0.40	13 Dec 2012
Cash Dividend	0.05	29 Nov 2012
Cash Dividend	0.05	30 Aug 2012
Cash Dividend	0.05	30 May 2012
Cash Dividend	0.05	28 Feb 2012
Cash Dividend	0.05	29 Nov 2011
Cash Dividend	0.05	30 Aug 2011
Cash Dividend	0.05	27 May 2011
Cash Dividend	0.05	25 Feb 2011
Cash Dividend	0.05	29 Nov 2010
Cash Dividend	0.05	30 Aug 2010
Cash Dividend	0.05	27 May 2010
Cash Dividend	0.05	25 Feb 2010
Cash Dividend	0.03	27 Nov 2009
Cash Dividend	0.04	28 Aug 2009
Cash Dividend	0.04	28 May 2009
Cash Dividend	0.04	26 Feb 2009
Cash Dividend	0.04	26 Nov 2008
Cash Dividend	0.04	28 Aug 2008
Cash Dividend	0.04	29 May 2008
Cash Dividend	0.04	28 Feb 2008
Cash Dividend	0.04	29 Nov 2007
Cash Dividend	0.04	29 Aug 2007
Cash Dividend	0.04	30 May 2007
Cash Dividend	0.04	27 Feb 2007
Cash Dividend	0.04	29 Nov 2006
Cash Dividend	0.04	30 Aug 2006
Cash Dividend	0.04	30 May 2006
Cash Dividend	0.04	27 Feb 2006
Cash Dividend	0.04	29 Nov 2005
Cash Dividend	0.04	30 Aug 2005
Cash Dividend	0.04	27 May 2005
Cash Dividend	0.04	25 Feb 2005
Cash Dividend	0.04	29 Nov 2004
Cash Dividend	0.04	30 Aug 2004
Cash Dividend	0.04	27 May 2004
Cash Dividend	0.04	26 Feb 2004
Cash Dividend	0.04	26 Nov 2003
Cash Dividend	0.03	26 Sep 1989

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	2:1	16 Dec 2009
Split	2:1	04 Jun 2001
Split	2:1	20 May 1996
Split	2:1	05 Jul 1983

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
03 Mar 2026	204.85	203.29	206.76	200.06	-1.57	-0.76%
02 Mar 2026	206.42	203.23	208.86	201.80	0.32	0.16%
27 Feb 2026	206.10	204.00	209.20	203.50	1.77	0.87%
26 Feb 2026	204.33	219.43	219.43	202.84	-26.40	-11.44%
25 Feb 2026	230.73	231.47	234.05	228.35	0.75	0.33%
24 Feb 2026	229.98	232.22	232.49	227.45	-2.62	-1.13%
23 Feb 2026	232.60	229.91	233.65	229.79	2.11	0.92%
20 Feb 2026	230.49	229.61	231.75	228.02	0.49	0.21%
19 Feb 2026	230.00	233.34	235.08	229.52	-5.29	-2.25%
18 Feb 2026	235.29	234.16	237.56	232.64	0.17	0.07%
17 Feb 2026	235.12	236.97	240.93	234.78	0.31	0.13%
13 Feb 2026	234.81	233.27	236.90	228.95	0.76	0.32%
12 Feb 2026	234.05	232.18	243.86	230.86	2.73	1.18%
11 Feb 2026	231.32	211.81	232.00	211.00	18.54	8.71%
10 Feb 2026	212.78	213.43	215.05	211.04	-0.16	-0.08%
09 Feb 2026	212.94	217.94	220.42	211.99	-5.62	-2.57%
06 Feb 2026	218.56	218.01	220.35	216.78	2.09	0.97%
05 Feb 2026	216.47	206.68	218.02	206.68	10.01	4.85%
04 Feb 2026	206.46	207.44	211.14	205.94	-0.52	-0.25%
03 Feb 2026	206.98	203.82	208.51	203.12	5.12	2.54%
02 Feb 2026	201.86	203.12	204.36	200.63	0.60	0.30%
30 Jan 2026	201.26	198.71	202.13	197.29	1.13	0.56%
29 Jan 2026	200.13	204.32	204.32	199.58	-2.89	-1.42%
28 Jan 2026	203.02	201.57	204.04	197.82	0.38	0.19%
27 Jan 2026	202.64	208.27	213.43	202.33	-3.46	-1.68%
26 Jan 2026	206.10	205.69	208.68	204.30	1.01	0.49%
23 Jan 2026	205.09	204.17	207.52	203.68	-0.62	-0.30%
22 Jan 2026	205.71	203.44	206.12	203.42	2.03	1.00%
21 Jan 2026	203.68	201.14	204.62	200.03	3.81	1.91%
20 Jan 2026	199.87	198.01	200.27	196.11	-0.01	-0.01%
16 Jan 2026	199.88	205.07	205.07	197.79	-4.31	-2.11%
15 Jan 2026	204.19	199.99	204.36	197.62	4.97	2.49%
14 Jan 2026	199.22	202.18	202.60	197.45	-2.59	-1.28%
13 Jan 2026	201.81	205.50	205.50	198.85	-4.15	-2.01%
12 Jan 2026	205.96	205.90	205.98	202.66	-1.07	-0.52%
09 Jan 2026	207.03	212.30	215.09	206.08	-4.11	-1.95%
08 Jan 2026	211.14	208.89	214.45	207.28	2.75	1.32%
07 Jan 2026	208.39	220.49	221.35	207.44	-13.35	-6.02%
06 Jan 2026	221.74	222.40	226.31	220.59	-1.13	-0.51%
05 Jan 2026	222.87	219.00	224.08	217.02	2.99	1.36%
02 Jan 2026	219.88	217.82	220.46	215.10	1.86	0.85%
31 Dec 2025	218.02	224.47	225.01	217.87	-7.04	-3.13%
30 Dec 2025	225.06	225.52	226.11	224.18	-1.05	-0.46%
29 Dec 2025	226.11	227.71	227.71	223.44	-1.53	-0.67%
26 Dec 2025	227.64	226.82	227.76	226.43	0.56	0.25%
24 Dec 2025	227.08	228.13	229.15	225.47	-0.19	-0.08%
23 Dec 2025	227.27	226.62	228.01	225.11	0.63	0.28%
22 Dec 2025	226.64	226.47	227.68	224.49	-0.82	-0.36%
19 Dec 2025	227.46	224.69	228.44	224.69	2.72	1.21%
18 Dec 2025	224.74	225.66	228.73	224.44	-0.16	-0.07%
17 Dec 2025	224.90	221.07	225.76	219.69	2.26	1.02%
16 Dec 2025	222.64	223.58	225.24	221.62	-1.23	-0.55%
15 Dec 2025	223.87	222.43	225.29	220.01	1.27	0.57%
12 Dec 2025	222.60	224.61	226.00	220.94	-1.98	-0.88%
11 Dec 2025	224.58	224.01	224.92	220.24	1.73	0.78%
10 Dec 2025	222.85	225.15	225.55	219.94	-2.50	-1.11%
09 Dec 2025	225.35	227.04	230.16	224.29	-0.78	-0.34%
08 Dec 2025	226.13	230.78	230.78	224.63	-4.95	-2.14%
05 Dec 2025	231.08	232.86	232.86	229.60	0.49	0.21%
04 Dec 2025	230.59	229.10	232.31	228.00	0.44	0.19%
03 Dec 2025	230.15	238.44	238.44	229.83	-8.53	-3.57%
02 Dec 2025	238.68	243.69	244.59	237.33	-0.75	-0.31%
01 Dec 2025	239.43	242.35	245.52	239.43	-4.20	-1.72%
28 Nov 2025	243.63	244.83	246.00	241.64	-0.55	-0.23%
26 Nov 2025	244.18	243.03	246.33	243.03	0.44	0.18%
25 Nov 2025	243.74	238.46	245.44	238.00	6.79	2.87%
24 Nov 2025	236.95	235.96	239.88	234.00	5.03	2.17%
21 Nov 2025	231.92	227.50	235.48	227.45	6.54	2.90%
20 Nov 2025	225.38	228.88	230.93	225.19	-2.56	-1.12%
19 Nov 2025	227.94	229.07	229.99	223.10	-0.90	-0.39%
18 Nov 2025	228.84	226.03	229.35	224.20	2.34	1.03%
17 Nov 2025	226.50	223.90	229.23	221.70	1.46	0.65%
14 Nov 2025	225.04	227.95	227.98	223.51	-2.53	-1.11%
13 Nov 2025	227.57	228.35	230.33	224.02	-0.85	-0.37%
12 Nov 2025	228.42	224.35	231.37	224.08	4.01	1.79%
11 Nov 2025	224.41	223.83	226.23	221.51	1.77	0.80%
10 Nov 2025	222.64	218.50	224.14	217.26	-6.59	-2.87%
07 Nov 2025	229.23	227.08	229.76	225.30	2.84	1.25%
06 Nov 2025	226.39	226.13	228.26	224.25	-1.56	-0.68%
05 Nov 2025	227.95	222.44	228.08	221.25	3.76	1.68%
04 Nov 2025	224.19	220.07	226.88	219.60	3.49	1.58%
03 Nov 2025	220.70	220.23	220.76	216.09	3.69	1.70%
31 Oct 2025	217.01	217.78	220.14	215.64	-1.68	-0.77%
30 Oct 2025	218.69	224.25	227.16	218.16	-6.61	-2.93%
29 Oct 2025	225.30	217.80	227.22	217.70	5.98	2.73%
28 Oct 2025	219.32	220.10	226.72	211.65	5.29	2.47%
27 Oct 2025	214.03	211.43	214.28	210.03	3.35	1.59%
24 Oct 2025	210.68	211.86	214.10	200.70	2.05	0.98%
23 Oct 2025	208.63	208.10	211.14	207.21	-1.77	-0.84%
22 Oct 2025	210.40	207.19	211.14	207.19	3.60	1.74%
21 Oct 2025	206.80	207.49	208.65	206.27	-0.44	-0.21%
20 Oct 2025	207.24	205.50	208.16	204.63	2.68	1.31%
17 Oct 2025	204.56	204.07	205.31	201.84	0.32	0.16%
16 Oct 2025	204.24	205.08	205.75	203.71	-0.76	-0.37%
15 Oct 2025	205.00	203.81	205.53	202.30	1.19	0.58%
14 Oct 2025	203.81	196.85	204.40	195.76	6.05	3.06%
13 Oct 2025	197.76	198.47	199.77	195.98	1.65	0.84%
10 Oct 2025	196.11	202.57	202.93	195.95	-5.49	-2.72%
09 Oct 2025	201.60	206.08	206.53	201.26	-3.60	-1.75%
08 Oct 2025	205.20	209.12	209.65	204.65	-4.50	-2.15%
07 Oct 2025	209.70	208.88	212.87	207.65	2.86	1.38%
06 Oct 2025	206.84	207.17	209.73	206.52	-0.40	-0.19%
03 Oct 2025	207.24	206.21	208.64	205.52	1.70	0.83%
02 Oct 2025	205.54	202.76	207.32	202.65	2.03	1.00%
01 Oct 2025	203.51	203.95	204.71	200.90	-0.93	-0.45%
30 Sep 2025	204.44	201.21	205.74	201.00	3.37	1.68%
29 Sep 2025	201.07	200.50	201.70	198.73	0.22	0.11%
26 Sep 2025	200.85	198.74	201.07	197.02	3.23	1.63%
25 Sep 2025	197.62	199.95	200.15	194.02	-2.08	-1.04%
24 Sep 2025	199.70	194.32	200.71	194.32	4.98	2.56%
23 Sep 2025	194.72	194.14	197.54	193.00	0.56	0.29%
22 Sep 2025	194.16	189.69	194.81	188.48	5.52	2.93%
19 Sep 2025	188.64	187.92	189.19	186.78	0.53	0.28%
18 Sep 2025	188.11	187.41	188.94	186.44	0.72	0.38%
17 Sep 2025	187.39	186.88	191.17	185.00	1.13	0.61%
16 Sep 2025	186.26	190.35	191.53	185.74	-3.32	-1.75%
15 Sep 2025	189.58	191.54	192.18	188.24	-2.14	-1.12%
12 Sep 2025	191.72	189.58	193.13	188.28	0.93	0.49%
11 Sep 2025	190.79	186.75	191.20	186.17	4.73	2.54%
10 Sep 2025	186.06	186.57	187.83	181.89	-0.37	-0.20%
09 Sep 2025	186.43	184.84	186.81	180.55	0.67	0.36%
08 Sep 2025	185.76	190.00	190.00	184.54	-4.36	-2.29%
05 Sep 2025	190.12	186.34	190.82	185.91	4.44	2.39%
04 Sep 2025	185.68	182.24	186.49	180.96	4.11	2.26%
03 Sep 2025	181.57	180.89	181.95	180.42	0.06	0.03%
02 Sep 2025	181.51	180.33	183.05	180.10	-0.07	-0.04%
29 Aug 2025	181.58	180.95	182.37	180.43	0.36	0.20%
28 Aug 2025	181.22	182.36	182.43	180.46	-1.19	-0.65%
27 Aug 2025	182.41	181.53	183.59	180.32	0.96	0.53%
26 Aug 2025	181.45	183.21	184.00	181.18	-2.43	-1.32%
25 Aug 2025	183.88	184.95	185.63	182.69	-1.70	-0.92%
22 Aug 2025	185.58	184.33	186.19	182.50	1.63	0.89%
21 Aug 2025	183.95	184.88	186.05	183.88	-0.75	-0.41%
20 Aug 2025	184.70	182.96	185.23	182.64	2.14	1.17%
19 Aug 2025	182.56	178.54	182.67	178.16	4.95	2.79%
18 Aug 2025	177.61	178.79	179.54	177.44	-0.86	-0.48%
15 Aug 2025	178.47	179.51	179.51	175.84	-0.27	-0.15%
14 Aug 2025	178.74	177.11	179.31	175.00	0.23	0.13%
13 Aug 2025	178.51	176.04	179.34	175.56	3.30	1.88%
12 Aug 2025	175.21	172.69	175.77	172.46	3.55	2.07%
11 Aug 2025	171.66	172.54	175.00	171.24	-0.64	-0.37%
08 Aug 2025	172.30	169.40	172.62	167.88	3.28	1.94%
07 Aug 2025	169.02	164.20	169.42	164.20	5.54	3.39%
06 Aug 2025	163.48	165.19	166.26	163.47	-1.22	-0.74%
05 Aug 2025	164.70	165.37	166.77	164.27	0.02	0.01%
04 Aug 2025	164.68	162.97	166.22	160.97	1.70	1.04%
01 Aug 2025	162.98	166.98	168.53	162.02	-3.47	-2.08%
31 Jul 2025	166.45	166.20	169.65	164.62	1.01	0.61%
30 Jul 2025	165.44	162.11	166.50	161.18	2.62	1.61%
29 Jul 2025	162.82	153.79	163.53	152.33	7.87	5.08%
28 Jul 2025	154.95	156.29	158.36	154.10	-0.65	-0.42%
25 Jul 2025	155.60	154.99	156.95	152.96	0.14	0.09%
24 Jul 2025	155.46	164.01	164.01	155.26	-9.36	-5.68%
23 Jul 2025	164.82	165.31	166.04	162.04	2.14	1.32%
22 Jul 2025	162.68	170.49	174.38	160.90	-6.07	-3.60%
21 Jul 2025	168.75	169.41	170.46	167.87	-0.19	-0.11%
18 Jul 2025	168.94	171.10	171.32	168.36	-1.88	-1.10%
17 Jul 2025	170.82	169.74	171.84	169.56	0.54	0.32%
16 Jul 2025	170.28	176.01	176.93	168.61	-6.66	-3.76%
15 Jul 2025	176.94	183.50	185.00	176.00	-6.51	-3.55%
14 Jul 2025	183.45	182.80	184.64	180.89	0.93	0.51%
11 Jul 2025	182.52	182.19	183.31	181.36	-1.53	-0.83%
10 Jul 2025	184.05	181.68	186.20	180.31	1.49	0.82%
09 Jul 2025	182.56	184.05	184.05	180.90	0.31	0.17%
08 Jul 2025	182.25	180.62	184.32	179.87	0.73	0.40%
07 Jul 2025	181.52	184.43	185.00	180.52	-3.01	-1.63%
03 Jul 2025	184.53	186.01	187.42	182.44	0.06	0.03%
02 Jul 2025	184.47	186.60	187.49	182.94	-4.47	-2.37%
01 Jul 2025	188.94	180.98	189.39	180.30	7.79	4.30%
30 Jun 2025	181.15	177.67	182.56	176.49	3.07	1.72%
27 Jun 2025	178.08	177.75	181.64	177.66	0.65	0.37%
26 Jun 2025	177.43	180.58	184.41	177.23	1.74	0.99%
25 Jun 2025	175.69	175.68	176.06	172.02	0.49	0.28%
24 Jun 2025	175.20	174.26	176.05	170.84	1.68	0.97%
23 Jun 2025	173.52	172.09	174.18	169.31	1.82	1.06%
20 Jun 2025	171.70	171.35	175.89	171.35	0.46	0.27%
18 Jun 2025	171.24	171.77	173.04	170.10	-0.52	-0.30%
17 Jun 2025	171.76	167.99	172.68	166.10	1.40	0.82%
16 Jun 2025	170.36	172.69	175.48	163.21	-0.71	-0.42%
13 Jun 2025	171.07	171.79	173.38	170.59	-2.59	-1.49%
12 Jun 2025	173.66	172.26	173.91	171.14	1.37	0.80%
11 Jun 2025	172.29	172.89	175.64	171.31	-0.38	-0.22%
10 Jun 2025	172.67	177.41	177.41	168.65	-5.10	-2.87%
09 Jun 2025	177.77	188.57	188.57	169.79	-11.62	-6.14%
06 Jun 2025	189.39	189.34	191.00	188.60	0.30	0.16%
05 Jun 2025	189.09	188.65	190.62	188.14	0.44	0.23%
04 Jun 2025	188.65	191.44	191.95	188.44	-0.16	-0.08%
03 Jun 2025	188.81	186.63	189.31	186.24	1.43	0.76%
02 Jun 2025	187.38	189.83	189.90	184.90	-2.97	-1.56%
30 May 2025	190.35	190.08	191.96	188.78	-0.70	-0.37%
29 May 2025	191.05	191.66	193.64	190.62	0.66	0.35%
28 May 2025	190.39	191.56	193.80	190.10	-2.03	-1.05%
27 May 2025	192.42	189.04	193.16	187.83	6.21	3.33%
23 May 2025	186.21	184.69	186.74	183.66	-0.44	-0.24%
22 May 2025	186.65	188.58	190.39	186.36	-3.50	-1.84%
21 May 2025	190.15	194.75	195.63	190.07	-5.58	-2.85%
20 May 2025	195.73	196.54	197.13	194.58	-1.09	-0.55%
19 May 2025	196.82	196.34	197.96	194.97	-1.12	-0.57%
16 May 2025	197.94	196.32	198.19	193.70	2.06	1.05%
15 May 2025	195.88	186.85	196.17	186.10	8.05	4.29%
14 May 2025	187.83	191.57	192.14	187.71	-4.34	-2.26%
13 May 2025	192.17	190.55	193.72	190.14	0.62	0.32%
12 May 2025	191.55	183.93	199.03	183.93	9.77	5.37%
09 May 2025	181.78	184.01	184.36	181.09	-1.99	-1.08%
08 May 2025	183.77	186.71	187.98	183.68	-2.82	-1.51%
07 May 2025	186.59	184.01	187.56	181.03	2.43	1.32%
06 May 2025	184.16	177.68	186.89	175.41	5.97	3.35%
05 May 2025	178.19	178.62	180.61	177.18	-0.55	-0.31%
02 May 2025	178.74	176.95	179.35	176.75	4.11	2.35%
01 May 2025	174.63	176.33	179.25	174.29	-2.44	-1.38%
30 Apr 2025	177.07	172.21	177.37	169.06	5.19	3.02%
29 Apr 2025	171.88	168.40	173.84	161.65	-1.03	-0.60%
28 Apr 2025	172.91	170.96	173.71	170.04	1.23	0.72%
25 Apr 2025	171.68	175.92	175.92	170.36	-2.32	-1.33%
24 Apr 2025	174.00	167.50	174.17	167.48	7.21	4.32%
23 Apr 2025	166.79	164.81	170.03	164.81	5.49	3.40%
22 Apr 2025	161.30	158.71	162.08	157.61	4.25	2.71%
21 Apr 2025	157.05	175.07	175.68	153.99	-17.75	-10.15%
17 Apr 2025	174.80	176.10	176.75	172.35	1.14	0.66%
16 Apr 2025	173.66	176.00	176.37	173.00	-1.84	-1.05%
15 Apr 2025	175.50	176.87	178.19	174.83	-3.32	-1.86%
14 Apr 2025	178.82	177.27	179.32	175.48	3.41	1.94%
11 Apr 2025	175.41	178.18	178.18	172.08	-2.83	-1.59%
10 Apr 2025	178.24	181.12	182.66	172.93	-4.83	-2.64%
09 Apr 2025	183.07	171.01	184.91	169.94	9.79	5.65%
08 Apr 2025	173.28	177.36	181.33	170.88	1.61	0.94%
07 Apr 2025	171.67	171.43	179.53	167.50	-2.86	-1.64%
04 Apr 2025	174.53	183.36	185.21	173.62	-14.20	-7.52%
03 Apr 2025	188.73	186.72	190.67	185.87	-0.05	-0.03%
02 Apr 2025	188.78	184.81	189.55	184.81	0.97	0.52%
01 Apr 2025	187.81	188.40	188.55	184.77	-0.09	-0.05%
31 Mar 2025	187.90	184.77	189.59	183.23	1.72	0.92%
28 Mar 2025	186.18	187.29	188.40	185.64	-0.35	-0.19%
27 Mar 2025	186.53	184.87	187.95	183.14	2.07	1.12%
26 Mar 2025	184.46	187.35	187.45	181.00	-1.45	-0.78%
25 Mar 2025	185.91	183.81	189.77	182.93	4.33	2.38%
24 Mar 2025	181.58	175.15	182.84	174.60	7.44	4.27%
21 Mar 2025	174.14	177.21	178.19	173.89	-4.56	-2.55%
20 Mar 2025	178.70	176.99	181.07	176.22	0.62	0.35%
19 Mar 2025	178.08	176.13	179.80	176.13	1.74	0.99%
18 Mar 2025	176.34	174.55	177.46	173.79	1.76	1.01%
17 Mar 2025	174.58	166.79	175.25	166.79	6.91	4.12%
14 Mar 2025	167.67	165.68	169.77	164.67	3.68	2.24%
13 Mar 2025	163.99	167.02	167.67	162.40	-2.62	-1.57%
12 Mar 2025	166.61	172.53	172.79	164.75	-5.91	-3.43%
11 Mar 2025	172.52	175.00	175.35	171.00	-2.03	-1.16%
10 Mar 2025	174.55	171.14	179.55	171.14	1.89	1.09%
07 Mar 2025	172.66	174.87	176.80	171.08	-2.76	-1.57%
06 Mar 2025	175.42	177.11	179.16	173.09	-2.30	-1.29%
05 Mar 2025	177.72	173.06	178.44	172.14	4.42	2.55%

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

	2021-12-31	2022-12-31	2023-12-31	2024-12-31	2025-06-30	2025-12-31
Asset Impairment Charge	14391000.0	57550000.0	0.0	0.0
Beginning Cash Position		178934000.0	200837000.0	214470000.0	223819000.0	224752000.0
Capital Expenditure		-734001000.0	-743055000.0	-943810000.0	-998917000.0	-1039847000.0
Cash Dividends Paid		-58449000.0	-55480000.0	-53346000.0	-52774000.0	-51267000.0
Cash Flow From Continuing Financing Activities		-318400000.0	-493945000.0	-1144877000.0	-835481000.0	-749727000.0
Cash Flow From Continuing Investing Activities		-647296000.0	-763275000.0	-911109000.0	-1050868000.0	-1070617000.0
Cash Flow From Continuing Operating Activities		996023000.0	1267797000.0	2067101000.0	1900440000.0	1864397000.0
Change In Accrued Expense		176558000.0	184655000.0	267208000.0	251840000.0	232718000.0
Change In Income Tax Payable		-29510000.0	-43450000.0	12651000.0	-70232000.0	-21441000.0
Change In Interest Payable		1835000.0	1193000.0	12814000.0	4972000.0	-4053000.0
Change In Other Current Assets		19918000.0	48517000.0	-12163000.0	-31537000.0	-28599000.0
Change In Other Working Capital		-152977000.0	9790000.0	83708000.0	71212000.0	118889000.0
Change In Payable		-29510000.0	-43450000.0	12651000.0	-70232000.0	-21441000.0
Change In Payables And Accrued Expense		147048000.0	141205000.0	279859000.0	181608000.0	211277000.0
Change In Receivables		-258338000.0	-182444000.0	67355000.0	-91455000.0	-317985000.0
Change In Tax Payable		-29510000.0	-43450000.0	12651000.0	-70232000.0	-21441000.0
Change In Working Capital		-244349000.0	17068000.0	418759000.0	129828000.0	-16418000.0
Changes In Account Receivables		-258338000.0	-182444000.0	67355000.0	-91455000.0	-317985000.0
Changes In Cash		30327000.0	10577000.0	11115000.0	14091000.0	44053000.0
Common Stock Dividend Paid		-58449000.0	-55480000.0	-53346000.0	-52774000.0	-51267000.0
Common Stock Issuance		14068000.0	13654000.0	15070000.0	15980000.0	16729000.0
Common Stock Payments		-832918000.0	-547363000.0	-670754000.0	-811309000.0	-967951000.0
Depreciation Amortization Depletion		581861000.0	568041000.0	584831000.0	596697000.0	618743000.0
Depreciation And Amortization		581861000.0	568041000.0	584831000.0	596697000.0	618743000.0
Effect Of Exchange Rate Changes		-8424000.0	3056000.0	-833000.0	3490000.0	2517000.0
End Cash Position		200837000.0	214470000.0	224752000.0	237910000.0	271322000.0
Financing Cash Flow		-318400000.0	-493945000.0	-1144877000.0	-835481000.0	-749727000.0
Free Cash Flow		262022000.0	524742000.0	1123291000.0	901523000.0	824550000.0
Gain Loss On Investment Securities						-93291000.0
Income Tax Paid Supplemental Data		250759000.0	257896000.0	325430000.0	445717000.0	470865000.0
Interest Paid Supplemental Data		120136000.0	200446000.0	168274000.0	149820000.0	156041000.0
Investing Cash Flow		-647296000.0	-763275000.0	-911109000.0	-1050868000.0	-1070617000.0
Issuance Of Capital Stock		14068000.0	13654000.0	15070000.0	15980000.0	16729000.0
Issuance Of Debt		705321000.0	185100000.0	2210248000.0	2292811000.0	285536000.0
Long Term Debt Issuance		705321000.0	185100000.0	2210248000.0	2292811000.0	285536000.0
Long Term Debt Payments		-89367000.0	-85480000.0	-2640001000.0	-2275874000.0	-43504000.0
Net Business Purchase And Sale		-20209000.0	-3712000.0	-18722000.0	-27036000.0	-47662000.0
Net Common Stock Issuance		-818850000.0	-533709000.0	-655684000.0	-795329000.0	-951222000.0
Net Income From Continuing Operations		656982000.0	719307000.0	1163109000.0	1287197000.0	1511182000.0
Net Intangibles Purchase And Sale	19726000.0	0.0	0.0
Net Investment Purchase And Sale		94913000.0	-40695000.0	12860000.0	-60372000.0	1029000.0
Net Issuance Payments Of Debt		615954000.0	99620000.0	-429753000.0	16937000.0	242032000.0
Net Long Term Debt Issuance		615954000.0	99620000.0	-429753000.0	16937000.0	242032000.0
Net Other Financing Charges		-57055000.0	-4376000.0	-6094000.0	-4315000.0	10730000.0
Net Other Investing Changes		12001000.0	24187000.0	38563000.0	35457000.0	15863000.0
Net PPEPurchase And Sale		-734001000.0	-743055000.0	-943810000.0	-998917000.0	-1039847000.0
Operating Cash Flow		996023000.0	1267797000.0	2067101000.0	1900440000.0	1864397000.0
Operating Gains Losses		584000.0	-6250000.0	-6762000.0	-204000.0	-85323000.0
Other Non Cash Items		-141983000.0	-118089000.0	-192185000.0	-211972000.0	-259475000.0
Purchase Of Business		-20309000.0	-3728000.0	-18998000.0	-27312000.0	-47804000.0
Purchase Of Intangibles		0.0
Purchase Of Investment			-40695000.0	0.0		-62044000.0
Purchase Of PPE		-734001000.0	-743055000.0	-943810000.0	-998917000.0	-1039847000.0
Repayment Of Debt		-89367000.0	-85480000.0	-2640001000.0	-2275874000.0	-43504000.0
Repurchase Of Capital Stock		-832918000.0	-547363000.0	-670754000.0	-811309000.0	-967951000.0
Sale Of Business		100000.0	16000.0	276000.0		142000.0
Sale Of Intangibles	19726000.0	0.0	0.0
Sale Of Investment			0.0	12860000.0		63073000.0
Stock Based Compensation		85378000.0	87720000.0	99349000.0	98894000.0	95688000.0

Holidays

Historical Data

- Last 30 Years Annual Avg 17.49%

- CAGR 12.86%

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