- Sensexindia.in

Historical Data

- CAGR 3.88%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1997						3.65% 24.12	-4.73% 22.98	-0.30% 22.91	2.79% 23.55	-34.52% 15.42	-10.18% 13.85	0.72% 13.95		24.12
1998	0.29% 13.99	17.08% 16.38	4.33% 17.09	-9.36% 15.49	18.85% 18.41	-14.34% 15.77	-15.35% 13.35	-9.14% 12.13	11.79% 13.56	-3.69% 13.06	4.90% 13.7	1.61% 13.92	-0.22%	25.06
1999	-6.18% 13.06	-29.48% 9.21	-25.62% 6.85	-24.96% 5.14	19.46% 6.14	0.00% 6.14	-17.43% 5.07	-14.20% 4.35	24.60% 5.42	2.77% 5.57	1.26% 5.64	-15.25% 4.78	-65.66%	26.03
2000	-13.39% 4.14	-7.00% 3.85	-1.82% 3.78	19.05% 4.5	-3.33% 4.35	-15.86% 3.66	42.35% 5.21	8.25% 5.64	1.24% 5.71	0.00% 5.71	-9.98% 5.14	24.90% 6.42	34.31%	27.04
2001	26.32% 8.11	18.74% 9.63	0.83% 9.71	3.81% 10.08	4.76% 10.56	18.37% 12.5	0.24% 12.53	6.86% 13.39	-7.47% 12.39	14.77% 14.22	-2.04% 13.93	-5.74% 13.13	104.52%	28.09
2002	5.48% 13.85	4.62% 14.49	-0.28% 14.45	6.71% 15.42	-2.59% 15.02	-3.06% 14.56	1.99% 14.85	0.00% 14.85	3.10% 15.31	-14.96% 13.02	9.60% 14.27	-8.34% 13.08	-0.38%	29.18
2003	-0.92% 12.96	5.71% 13.7	-3.28% 13.25	12.08% 14.85	8.82% 16.16	7.05% 17.3	9.25% 18.9	2.17% 19.31	1.24% 19.55	9.21% 21.35	7.07% 22.86	9.89% 25.12	92.05%	30.31
2004	13.65% 28.55	5.78% 30.2	3.91% 31.38	-19.60% 25.23	5.55% 26.63	0.11% 26.66	9.30% 29.14	7.17% 31.23	-5.22% 29.6	3.78% 30.72	0.75% 30.95	1.13% 31.3	24.60%	31.49
2005	-6.61% 29.23	0.86% 29.48	-3.32% 28.5	8.11% 30.81	5.78% 32.59	5.83% 34.49	6.90% 36.87	-3.53% 35.57	3.37% 36.77	-4.87% 34.98	2.94% 36.01	1.56% 36.57	16.84%	32.71
2006	-4.46% 34.94	1.32% 35.4	7.03% 37.89	-1.53% 37.31	-0.72% 37.04	4.45% 38.69	5.45% 40.8	12.08% 45.73	-3.76% 44.01	1.14% 44.51	-0.07% 44.48	8.66% 48.33	32.16%	33.98
2007	9.27% 52.81	-0.89% 52.34	-8.08% 48.11	0.06% 48.14	0.48% 48.37	-14.41% 41.4	-10.02% 37.25	16.75% 43.49	8.71% 47.28	3.60% 48.98	1.65% 49.79	3.78% 51.67	6.91%	35.30
2008	-2.32% 50.47	-5.37% 47.76	7.37% 51.28	8.13% 55.45	-1.84% 54.43	-10.69% 48.61	5.39% 51.23	1.25% 51.87	8.79% 56.43	-27.02% 41.18	-36.28% 26.24	46.11% 38.34	-25.80%	36.67
2009	-16.98% 31.83	-22.62% 24.63	4.83% 25.82	26.68% 32.71	5.99% 34.67	-1.64% 34.1	18.21% 40.31	11.09% 44.78	-1.83% 43.96	4.25% 45.83	6.96% 49.02	1.90% 49.95	30.28%	38.09
2010	-3.52% 48.19	4.71% 50.46	7.45% 54.22	-0.53% 53.93	-0.59% 53.61	0.00% 53.61	8.04% 57.92	-0.41% 57.68	2.10% 58.89	3.85% 61.16	-4.27% 58.55	2.36% 59.93	19.98%	39.57
2011	5.67% 63.33	-0.06% 63.29	-2.02% 62.01	3.00% 63.87	0.85% 64.41	-6.55% 60.19	2.69% 61.81	-1.20% 61.07	-7.63% 56.41	12.57% 63.5	-5.12% 60.25	4.50% 62.96	5.06%	41.11
2012	5.77% 66.59	-4.10% 63.86	2.10% 65.2	2.96% 67.13	0.06% 67.17	7.31% 72.08	6.55% 76.8	-2.62% 74.79	-4.95% 71.09	1.63% 72.25	0.60% 72.68	1.69% 73.91	17.39%	42.71
2013	2.42% 75.7	6.78% 80.83	3.41% 83.59	8.78% 90.93	-10.37% 81.5	-2.67% 79.32	-5.36% 75.07	-5.29% 71.1	-1.22% 70.23	6.08% 74.5	-12.89% 64.9	0.79% 65.41	-11.50%	44.37
2014	8.93% 71.25	0.06% 71.29	-2.97% 69.17	9.09% 75.46	1.09% 76.28	-4.04% 73.2	-0.94% 72.51	3.60% 75.12	-5.83% 70.74	10.59% 78.23	4.45% 81.71	0.21% 81.88	25.18%	46.09
2015	11.31% 91.14	-6.69% 85.04	-1.95% 83.38	-5.64% 78.68	-3.46% 75.96	-6.66% 70.9	8.05% 76.61	-28.18% 55.02	1.89% 56.06	-4.17% 53.72	-0.71% 53.34	5.79% 56.43	-31.08%	47.88
2016	-1.97% 55.32	0.63% 55.67	13.10% 62.96	-1.33% 62.12	6.78% 66.33	9.78% 72.82	4.59% 76.16	-4.58% 72.67	-2.81% 70.63	-4.08% 67.75	-10.82% 60.42	3.48% 62.52	10.79%	49.74
2017	-1.36% 61.67	5.48% 65.05	-0.02% 65.04	-1.58% 64.01	3.87% 66.49	4.50% 69.48	-3.07% 67.35	1.62% 68.44	-4.84% 65.13	-3.65% 62.75	2.01% 64.01	-6.25% 60.01	-4.01%	51.67
2018	-6.73% 55.97	-13.67% 48.32	2.50% 49.53	3.82% 51.42	6.30% 54.66	4.19% 56.95	-1.00% 56.38	6.19% 59.87	-9.17% 54.38	6.73% 58.04	9.39% 63.49	-7.72% 58.59	-2.37%	53.67
2019	10.07% 64.49	-2.70% 62.75	1.69% 63.81	-4.23% 61.11	5.22% 64.3	6.30% 68.35	-1.55% 67.29	9.07% 73.39	-0.49% 73.03	-10.86% 65.1	-10.43% 58.31	-0.98% 57.74	-1.45%	55.75
2020	0.21% 57.86	-7.07% 53.77	-50.16% 26.8	20.71% 32.35	8.04% 34.95	4.78% 36.62	4.75% 38.36	7.43% 41.21	1.82% 41.96	-5.93% 39.47	21.38% 47.91	2.36% 49.04	-15.07%	57.91
2021	-6.06% 46.07	14.83% 52.9	0.83% 53.34	3.97% 55.46	-0.02% 55.45	2.98% 57.1	4.69% 59.78	-6.42% 55.94	-1.30% 55.21	-3.33% 53.37	-12.09% 46.92	8.95% 51.12	4.24%	60.16
2022	3.72% 53.02	1.85% 54	14.37% 61.76	-10.06% 55.55	2.14% 56.74	-9.36% 51.43	4.57% 53.78	-11.01% 47.86	-16.07% 40.17	-2.59% 39.13	18.91% 46.53	-3.18% 45.05	-11.87%	62.49
2023	15.01% 51.81	-6.10% 48.65	-10.89% 43.35	10.84% 48.05	-10.22% 43.14	9.57% 47.27	2.64% 48.52	-9.98% 43.68	-3.55% 42.13	0.78% 42.46	7.96% 45.84	8.73% 49.84	10.63%	64.91
2024	-6.92% 46.39	-8.84% 42.29	2.96% 43.54	1.70% 44.28	13.50% 50.26	1.99% 51.26	6.20% 54.44	14.09% 62.11	3.25% 64.13	2.12% 65.49	-2.17% 64.07	-8.08% 58.89	18.16%	67.43
2025	2.60% 60.42	14.50% 69.18	-0.61% 68.76	0.92% 69.39									17.83%	70.05

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	0.48	31 Mar 2025
Cash Dividend	0.45	01 Oct 2024
Cash Dividend	0.45	01 Jul 2024
Cash Dividend	0.45	28 Mar 2024
Cash Dividend	0.45	29 Dec 2023
Cash Dividend	0.45	29 Sep 2023
Cash Dividend	0.45	30 Jun 2023
Cash Dividend	0.45	31 Mar 2023
Cash Dividend	0.45	30 Dec 2022
Cash Dividend	0.45	30 Sep 2022
Cash Dividend	0.45	30 Jun 2022
Cash Dividend	0.45	31 Mar 2022
Cash Dividend	0.45	31 Dec 2021
Cash Dividend	0.45	30 Sep 2021
Cash Dividend	0.45	30 Jun 2021
Cash Dividend	0.45	31 Mar 2021
Cash Dividend	0.45	31 Dec 2020
Cash Dividend	0.45	30 Sep 2020
Cash Dividend	0.45	30 Jun 2020
Cash Dividend	0.79	31 Mar 2020
Cash Dividend	0.79	31 Dec 2019
Cash Dividend	0.79	30 Sep 2019
Cash Dividend	0.79	28 Jun 2019
Cash Dividend	0.79	29 Mar 2019
Cash Dividend	0.79	31 Dec 2018
Cash Dividend	0.79	28 Sep 2018
Cash Dividend	0.79	29 Jun 2018
Cash Dividend	0.79	29 Mar 2018
Cash Dividend	0.79	29 Dec 2017
Cash Dividend	0.77	11 Sep 2017
Cash Dividend	0.77	02 Jun 2017
Cash Dividend	0.77	03 Mar 2017
Cash Dividend	0.77	16 Dec 2016
Cash Dividend	0.73	13 Sep 2016
Cash Dividend	0.73	02 Jun 2016
Cash Dividend	0.73	03 Mar 2016
Cash Dividend	0.73	17 Dec 2015
Cash Dividend	0.73	11 Sep 2015
Cash Dividend	0.90	03 Jun 2015
Cash Dividend	0.66	04 Mar 2015
Cash Dividend	0.24	20 Jan 2015
Cash Dividend	0.90	18 Dec 2014
Cash Dividend	0.83	10 Sep 2014
Cash Dividend	0.83	04 Jun 2014
Cash Dividend	0.83	05 Mar 2014
Cash Dividend	0.83	12 Dec 2013
Cash Dividend	0.77	11 Sep 2013
Cash Dividend	0.77	03 Jun 2013
Cash Dividend	0.77	06 Mar 2013
Cash Dividend	0.71	13 Dec 2012
Cash Dividend	0.71	07 Sep 2012
Cash Dividend	0.71	06 Jun 2012
Cash Dividend	0.71	07 Mar 2012
Cash Dividend	0.66	13 Dec 2011
Cash Dividend	0.51	09 Sep 2011
Cash Dividend	0.14	05 Jul 2011
Cash Dividend	0.66	08 Jun 2011
Cash Dividend	0.66	09 Mar 2011
Cash Dividend	0.61	15 Dec 2010
Cash Dividend	0.61	15 Sep 2010
Cash Dividend	0.61	09 Jun 2010
Cash Dividend	0.61	10 Mar 2010
Cash Dividend	0.59	14 Dec 2009
Cash Dividend	0.59	09 Sep 2009
Cash Dividend	0.59	05 Jun 2009
Cash Dividend	0.59	16 Mar 2009
Cash Dividend	0.59	17 Dec 2008
Cash Dividend	0.59	17 Sep 2008
Cash Dividend	0.59	02 Jun 2008
Cash Dividend	0.59	04 Mar 2008
Cash Dividend	0.54	05 Dec 2007
Cash Dividend	0.54	13 Sep 2007
Cash Dividend	0.54	14 Jun 2007
Cash Dividend	0.54	16 Mar 2007
Cash Dividend	0.45	28 Dec 2006
Cash Dividend	0.45	14 Sep 2006
Cash Dividend	0.45	05 Jun 2006
Cash Dividend	0.45	03 Mar 2006
Cash Dividend	0.41	29 Dec 2005
Cash Dividend	0.41	16 Sep 2005
Cash Dividend	0.41	02 Jun 2005
Cash Dividend	0.41	22 Mar 2005
Cash Dividend	0.37	30 Dec 2004
Cash Dividend	0.37	16 Sep 2004
Cash Dividend	0.37	03 Jun 2004
Cash Dividend	0.37	11 Mar 2004
Cash Dividend	0.31	30 Dec 2003
Cash Dividend	0.31	28 Aug 2003
Cash Dividend	0.31	29 May 2003
Cash Dividend	0.31	28 Feb 2003
Cash Dividend	0.27	13 Dec 2002
Cash Dividend	0.27	22 Aug 2002
Cash Dividend	0.27	22 May 2002
Cash Dividend	0.27	20 Feb 2002
Cash Dividend	0.30	12 Dec 2001
Cash Dividend	0.25	19 Sep 2001
Cash Dividend	0.25	11 Jul 2001
Cash Dividend	0.25	30 Apr 2001
Cash Dividend	0.33	27 Dec 2000
Cash Dividend	0.71	14 Sep 2000
Cash Dividend	0.45	27 Jan 1999

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	8757:10000	18 Aug 2015

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
03 Apr 2025	69.39	69.15	69.97	69.00	0.12	0.17%
01 Apr 2025	69.27	69.01	69.63	68.21	0.51	0.74%
31 Mar 2025	68.76	68.73	69.36	68.04	0.00	0.00%
28 Mar 2025	68.76	68.70	68.91	67.86	0.79	1.16%
27 Mar 2025	67.97	68.07	68.79	67.72	-0.21	-0.31%
26 Mar 2025	68.18	68.21	68.23	67.60	0.55	0.81%
25 Mar 2025	67.63	67.91	68.24	67.14	-0.58	-0.85%
24 Mar 2025	68.21	66.83	68.54	66.59	1.36	2.03%
21 Mar 2025	66.85	67.41	68.06	66.65	-0.86	-1.27%
20 Mar 2025	67.71	68.16	68.30	67.43	0.13	0.19%
19 Mar 2025	67.58	67.85	68.30	67.21	-0.61	-0.89%
18 Mar 2025	68.19	68.47	68.99	67.92	-0.56	-0.81%
17 Mar 2025	68.75	67.40	68.96	67.04	1.86	2.78%
14 Mar 2025	66.89	66.29	67.37	66.27	0.53	0.80%
13 Mar 2025	66.36	66.56	67.28	65.78	0.01	0.02%
12 Mar 2025	66.35	66.93	67.43	65.77	-0.35	-0.52%
11 Mar 2025	66.70	67.71	68.63	66.46	-0.81	-1.20%
10 Mar 2025	67.51	67.83	68.82	67.05	-0.36	-0.53%
07 Mar 2025	67.87	68.25	68.47	67.27	0.18	0.27%
06 Mar 2025	67.69	69.89	70.06	67.66	-2.78	-3.94%
05 Mar 2025	70.47	68.87	70.56	68.76	0.66	0.95%
04 Mar 2025	69.81	70.73	71.04	69.60	-0.55	-0.78%
03 Mar 2025	70.36	69.35	71.00	69.27	1.18	1.71%
28 Feb 2025	69.18	68.88	69.25	68.20	0.52	0.76%
27 Feb 2025	68.66	68.03	68.99	67.94	0.38	0.56%
26 Feb 2025	68.28	68.15	68.98	68.02	0.13	0.19%
25 Feb 2025	68.15	68.00	68.52	67.54	0.39	0.58%
24 Feb 2025	67.76	66.58	68.02	66.15	1.68	2.54%
21 Feb 2025	66.08	66.74	66.97	65.70	-0.77	-1.15%
20 Feb 2025	66.85	66.96	67.38	66.75	-0.11	-0.16%
19 Feb 2025	66.96	66.80	67.37	66.33	0.19	0.28%
18 Feb 2025	66.77	66.57	67.52	66.25	0.24	0.36%
14 Feb 2025	66.53	64.78	66.65	64.48	1.59	2.45%
13 Feb 2025	64.94	60.08	64.96	60.08	5.00	8.34%
12 Feb 2025	59.94	58.79	60.09	58.75	0.37	0.62%
11 Feb 2025	59.57	59.51	59.61	58.72	-0.19	-0.32%
10 Feb 2025	59.76	60.42	60.42	59.21	-0.83	-1.37%
07 Feb 2025	60.59	60.68	60.86	60.15	0.06	0.10%
06 Feb 2025	60.53	61.27	61.27	60.30	-0.33	-0.54%
05 Feb 2025	60.86	60.84	61.25	60.25	0.67	1.11%
04 Feb 2025	60.19	60.38	60.87	60.13	-1.17	-1.91%
03 Feb 2025	61.36	60.20	61.46	59.94	0.94	1.56%
31 Jan 2025	60.42	60.00	60.51	59.86	0.26	0.43%
30 Jan 2025	60.16	60.50	60.69	59.68	0.56	0.94%
29 Jan 2025	59.60	60.79	60.99	59.44	-1.23	-2.02%
28 Jan 2025	60.83	61.69	61.91	60.52	-0.99	-1.60%
27 Jan 2025	61.82	61.18	62.26	60.95	1.00	1.64%
24 Jan 2025	60.82	59.12	60.97	59.00	1.38	2.32%
23 Jan 2025	59.44	58.54	59.60	58.22	1.08	1.85%
22 Jan 2025	58.36	60.27	60.52	58.28	-1.93	-3.20%
21 Jan 2025	60.29	58.90	60.45	58.90	1.39	2.36%
17 Jan 2025	58.90	58.68	58.99	58.35	0.54	0.93%
16 Jan 2025	58.36	58.39	58.65	58.00	0.31	0.53%
15 Jan 2025	58.05	59.41	59.49	57.93	-0.05	-0.09%
14 Jan 2025	58.10	58.00	58.37	57.70	0.10	0.17%
13 Jan 2025	58.00	57.40	58.05	56.97	0.61	1.06%
10 Jan 2025	57.39	57.61	58.22	56.99	-0.88	-1.51%
08 Jan 2025	58.27	57.18	58.39	56.91	1.20	2.10%
07 Jan 2025	57.07	57.18	57.59	56.68	0.17	0.30%
06 Jan 2025	56.90	58.14	58.25	56.83	-1.41	-2.42%
03 Jan 2025	58.31	57.95	58.56	57.74	0.35	0.60%
02 Jan 2025	57.96	58.71	59.02	57.78	-0.93	-1.58%
31 Dec 2024	58.89	58.67	58.95	58.26	0.38	0.65%
30 Dec 2024	58.51	58.64	58.88	57.97	-0.38	-0.65%
27 Dec 2024	58.89	59.04	59.65	58.58	-0.49	-0.83%
26 Dec 2024	59.38	59.18	59.62	59.02	0.11	0.19%
24 Dec 2024	59.27	58.71	59.30	58.67	0.34	0.58%
23 Dec 2024	58.93	58.68	59.11	58.28	0.17	0.29%
20 Dec 2024	58.76	58.59	59.33	57.95	1.03	1.78%
19 Dec 2024	57.73	58.82	59.66	57.62	-0.97	-1.65%
18 Dec 2024	58.70	60.00	60.73	58.65	-1.52	-2.52%
17 Dec 2024	60.22	59.24	60.70	59.04	0.74	1.24%
16 Dec 2024	59.48	60.09	60.47	59.41	-0.43	-0.72%
13 Dec 2024	59.91	60.01	60.30	59.62	-0.13	-0.22%
12 Dec 2024	60.04	60.69	61.21	60.01	-0.68	-1.12%
11 Dec 2024	60.72	61.17	61.34	60.08	-0.43	-0.70%
10 Dec 2024	61.15	61.04	61.62	60.47	0.09	0.15%
09 Dec 2024	61.06	61.54	61.66	60.68	-0.59	-0.96%
06 Dec 2024	61.65	62.25	62.29	61.36	-0.48	-0.77%
05 Dec 2024	62.13	61.89	62.28	61.58	0.00	0.00%
04 Dec 2024	62.13	62.97	62.97	61.90	-0.64	-1.02%
03 Dec 2024	62.77	62.42	63.25	62.25	0.51	0.82%
02 Dec 2024	62.26	63.62	63.84	61.73	-1.81	-2.83%
29 Nov 2024	64.07	64.64	64.90	64.05	-0.47	-0.73%
27 Nov 2024	64.54	64.57	65.24	64.49	0.29	0.45%
26 Nov 2024	64.25	63.33	64.28	63.10	1.05	1.66%
25 Nov 2024	63.20	63.60	64.08	63.09	-0.35	-0.55%
22 Nov 2024	63.55	64.58	64.72	63.42	-0.75	-1.17%
21 Nov 2024	64.30	64.23	64.56	63.77	0.19	0.30%
20 Nov 2024	64.11	63.92	64.41	63.78	-0.14	-0.22%
19 Nov 2024	64.25	63.82	64.36	63.56	0.39	0.61%
18 Nov 2024	63.86	63.30	63.95	63.29	0.26	0.41%
15 Nov 2024	63.60	63.00	63.83	62.89	0.10	0.16%
14 Nov 2024	63.50	63.50	63.81	63.25	-0.95	-1.47%
13 Nov 2024	64.45	65.09	65.53	64.40	-0.03	-0.05%
12 Nov 2024	64.48	64.86	65.33	64.27	-0.36	-0.56%
11 Nov 2024	64.84	64.95	65.38	64.62	-0.31	-0.48%
08 Nov 2024	65.15	65.02	66.07	64.83	0.70	1.09%
07 Nov 2024	64.45	63.60	64.79	63.23	1.23	1.95%
06 Nov 2024	63.22	64.47	64.60	62.40	-1.25	-1.94%
05 Nov 2024	64.47	63.87	64.50	63.49	0.12	0.19%
04 Nov 2024	64.35	64.83	65.33	64.10	0.16	0.25%
01 Nov 2024	64.19	65.42	65.81	63.73	-1.30	-1.99%
31 Oct 2024	65.49	64.67	67.61	64.67	-0.99	-1.49%
30 Oct 2024	66.48	65.95	66.98	65.81	0.45	0.68%
29 Oct 2024	66.03	65.21	66.34	64.96	1.29	1.99%
28 Oct 2024	64.74	65.18	65.77	64.68	-0.23	-0.35%
25 Oct 2024	64.97	66.14	66.22	64.88	-0.99	-1.50%
24 Oct 2024	65.96	65.72	66.19	65.65	0.10	0.15%
23 Oct 2024	65.86	64.80	66.08	64.75	1.01	1.56%
22 Oct 2024	64.85	64.60	65.27	64.40	0.18	0.28%
21 Oct 2024	64.67	65.29	65.58	64.46	-0.88	-1.34%
18 Oct 2024	65.55	64.65	65.60	64.34	1.20	1.86%
17 Oct 2024	64.35	64.49	65.10	64.26	-0.31	-0.48%
16 Oct 2024	64.66	64.37	64.91	64.22	0.37	0.58%
15 Oct 2024	64.29	64.34	65.15	64.16	0.36	0.56%
14 Oct 2024	63.93	62.88	64.13	62.63	0.98	1.56%
11 Oct 2024	62.95	62.17	63.02	61.96	1.38	2.24%
10 Oct 2024	61.57	62.61	62.73	61.36	-1.13	-1.80%
09 Oct 2024	62.70	62.38	62.79	61.89	0.32	0.51%
08 Oct 2024	62.38	63.02	63.03	62.16	-0.24	-0.38%
07 Oct 2024	62.62	62.14	63.13	61.93	0.09	0.14%
04 Oct 2024	62.53	62.13	62.60	61.72	-0.04	-0.06%
03 Oct 2024	62.57	63.09	63.75	62.54	-0.67	-1.06%
02 Oct 2024	63.24	63.40	63.83	63.09	-0.65	-1.02%
01 Oct 2024	63.89	64.15	64.17	63.38	-0.24	-0.37%
30 Sep 2024	64.13	63.46	64.46	63.36	0.29	0.45%
27 Sep 2024	63.84	64.23	64.39	63.72	0.01	0.02%
26 Sep 2024	63.83	64.67	64.67	63.23	-1.06	-1.63%
25 Sep 2024	64.89	64.25	64.93	64.14	0.93	1.45%
24 Sep 2024	63.96	63.44	64.47	63.32	-0.25	-0.39%
23 Sep 2024	64.21	62.64	64.23	62.61	2.04	3.28%
20 Sep 2024	62.17	62.33	62.97	61.99	-0.03	-0.05%
19 Sep 2024	62.20	64.23	64.31	62.03	-2.01	-3.13%
18 Sep 2024	64.21	64.60	64.94	63.91	-0.22	-0.34%
17 Sep 2024	64.43	64.86	65.09	63.95	-0.27	-0.42%
16 Sep 2024	64.70	65.40	65.47	64.09	-0.36	-0.55%
13 Sep 2024	65.06	65.34	65.65	64.76	0.06	0.09%
12 Sep 2024	65.00	65.17	65.54	64.49	-0.33	-0.51%
11 Sep 2024	65.33	64.42	65.44	64.35	0.36	0.55%
10 Sep 2024	64.97	64.33	65.04	63.90	0.81	1.26%
09 Sep 2024	64.16	62.87	64.44	62.86	1.30	2.07%
06 Sep 2024	62.86	62.82	63.14	62.24	0.04	0.06%
05 Sep 2024	62.82	63.18	63.46	62.49	0.27	0.43%
04 Sep 2024	62.55	62.49	63.20	62.13	0.11	0.18%
03 Sep 2024	62.44	61.76	62.47	61.50	0.33	0.53%
30 Aug 2024	62.11	61.40	62.31	61.29	0.99	1.62%
29 Aug 2024	61.12	60.98	61.31	60.50	-0.05	-0.08%
28 Aug 2024	61.17	60.32	61.35	60.13	0.89	1.48%
27 Aug 2024	60.28	59.44	60.31	59.22	0.42	0.70%
26 Aug 2024	59.86	59.83	60.07	59.54	0.28	0.47%
23 Aug 2024	59.58	59.24	59.86	59.15	0.34	0.57%
22 Aug 2024	59.24	58.80	59.25	58.55	0.45	0.77%
21 Aug 2024	58.79	59.05	59.10	58.46	-0.14	-0.24%
20 Aug 2024	58.93	58.52	59.00	58.34	0.52	0.89%
19 Aug 2024	58.41	58.41	58.83	58.30	-0.01	-0.02%
16 Aug 2024	58.42	58.03	58.45	57.57	0.38	0.65%
15 Aug 2024	58.04	58.33	58.89	57.60	-0.48	-0.82%
14 Aug 2024	58.52	59.22	59.41	58.37	-0.76	-1.28%
13 Aug 2024	59.28	59.29	59.82	59.09	0.30	0.51%
12 Aug 2024	58.98	59.12	59.41	58.41	-0.39	-0.66%
09 Aug 2024	59.37	59.29	59.50	58.47	0.38	0.64%
08 Aug 2024	58.99	57.72	59.15	57.72	1.19	2.06%
07 Aug 2024	57.80	57.23	58.96	57.04	0.63	1.10%
06 Aug 2024	57.17	55.79	57.71	55.67	1.50	2.69%
05 Aug 2024	55.67	55.42	57.16	55.24	-0.73	-1.29%
02 Aug 2024	56.40	55.46	57.11	55.28	1.10	1.99%
01 Aug 2024	55.30	54.96	55.54	54.68	0.86	1.58%
31 Jul 2024	54.44	54.69	55.21	54.28	-0.42	-0.77%
30 Jul 2024	54.86	54.66	55.15	54.46	0.67	1.24%
29 Jul 2024	54.19	53.86	54.26	53.42	0.44	0.82%
26 Jul 2024	53.75	53.59	53.98	53.09	0.56	1.05%
25 Jul 2024	53.19	53.60	54.02	53.05	-0.34	-0.64%
24 Jul 2024	53.53	53.62	54.51	53.43	-0.03	-0.06%
23 Jul 2024	53.56	53.59	54.22	53.44	-0.11	-0.20%
22 Jul 2024	53.67	53.29	53.72	52.79	0.37	0.69%
19 Jul 2024	53.30	53.59	53.70	53.14	0.09	0.17%
18 Jul 2024	53.21	53.36	53.98	53.02	-0.22	-0.41%
17 Jul 2024	53.43	53.10	53.54	52.95	0.33	0.62%
16 Jul 2024	53.10	52.87	53.15	52.58	0.46	0.87%
15 Jul 2024	52.64	52.58	52.82	52.45	0.18	0.34%
12 Jul 2024	52.46	53.16	53.16	52.27	-0.52	-0.98%
11 Jul 2024	52.98	52.72	53.13	52.42	0.87	1.67%
10 Jul 2024	52.11	52.36	52.40	51.67	-0.13	-0.25%
09 Jul 2024	52.24	51.84	52.48	51.57	0.36	0.69%
08 Jul 2024	51.88	52.42	52.68	51.83	-0.57	-1.09%
05 Jul 2024	52.45	51.95	52.63	51.61	0.63	1.22%
03 Jul 2024	51.82	51.71	51.94	51.40	0.03	0.06%
02 Jul 2024	51.79	51.01	51.86	50.88	0.91	1.79%
01 Jul 2024	50.88	50.67	50.99	50.38	-0.38	-0.74%
28 Jun 2024	51.26	50.96	51.26	50.59	0.45	0.89%
27 Jun 2024	50.81	49.97	50.84	49.65	0.96	1.93%
26 Jun 2024	49.85	49.49	50.10	49.49	-0.04	-0.08%
25 Jun 2024	49.89	50.55	50.55	49.48	-0.80	-1.58%
24 Jun 2024	50.69	50.45	50.90	50.19	0.27	0.54%
21 Jun 2024	50.42	50.13	50.56	49.76	0.35	0.70%
20 Jun 2024	50.07	50.08	50.44	49.97	-0.19	-0.38%
18 Jun 2024	50.26	50.00	50.43	49.86	0.26	0.52%
17 Jun 2024	50.00	49.64	50.03	49.34	-0.10	-0.20%
14 Jun 2024	50.10	49.90	50.30	49.73	0.06	0.12%
13 Jun 2024	50.04	49.68	50.36	49.35	0.52	1.05%
12 Jun 2024	49.52	50.50	50.68	49.33	-0.07	-0.14%
11 Jun 2024	49.59	49.51	49.87	49.37	-0.31	-0.62%
10 Jun 2024	49.90	49.62	50.34	49.26	0.19	0.38%
07 Jun 2024	49.71	49.30	49.87	49.06	-0.13	-0.26%
06 Jun 2024	49.84	49.55	49.98	49.48	0.07	0.14%
05 Jun 2024	49.77	49.93	50.14	49.59	-0.23	-0.46%
04 Jun 2024	50.00	49.85	50.35	49.74	-0.03	-0.06%
03 Jun 2024	50.03	50.16	50.49	49.74	-0.23	-0.46%
31 May 2024	50.26	49.43	50.41	49.04	1.26	2.57%
30 May 2024	49.00	47.87	49.06	47.58	1.59	3.35%
29 May 2024	47.41	46.72	47.68	46.66	0.23	0.49%
28 May 2024	47.18	47.88	48.06	47.08	-0.32	-0.67%
24 May 2024	47.50	47.60	47.97	47.29	0.31	0.66%
23 May 2024	47.19	48.59	48.60	47.17	-1.28	-2.64%
22 May 2024	48.47	48.24	48.67	48.21	0.10	0.21%
21 May 2024	48.37	48.59	48.98	48.23	-0.36	-0.74%
20 May 2024	48.73	48.69	49.02	48.54	-0.18	-0.37%
17 May 2024	48.91	48.88	49.10	48.51	0.20	0.41%
16 May 2024	48.71	49.00	49.00	48.42	0.00	0.00%
15 May 2024	48.71	48.47	48.89	48.15	0.75	1.56%
14 May 2024	47.96	47.98	48.16	47.50	0.35	0.74%
13 May 2024	47.61	47.73	47.80	47.25	0.05	0.11%
10 May 2024	47.56	47.67	47.89	47.38	0.01	0.02%
09 May 2024	47.55	47.70	47.70	47.15	0.11	0.23%
08 May 2024	47.44	47.11	47.66	46.82	0.31	0.66%
07 May 2024	47.13	47.25	47.48	46.99	0.08	0.17%
06 May 2024	47.05	47.09	47.13	46.53	0.26	0.56%
03 May 2024	46.79	46.73	46.98	45.95	0.57	1.23%
02 May 2024	46.22	46.00	46.92	44.40	2.41	5.50%
01 May 2024	43.81	44.04	44.71	43.64	-0.47	-1.06%
30 Apr 2024	44.28	44.43	45.17	44.13	-0.39	-0.87%
29 Apr 2024	44.67	44.36	44.76	44.21	0.67	1.52%
26 Apr 2024	44.00	43.34	44.25	43.34	0.64	1.48%
25 Apr 2024	43.36	43.48	43.58	43.11	-0.25	-0.57%
24 Apr 2024	43.61	43.09	43.78	42.88	0.05	0.11%
23 Apr 2024	43.56	43.22	43.68	43.08	0.43	1.00%
22 Apr 2024	43.13	43.19	43.25	42.66	0.00	0.00%
19 Apr 2024	43.13	42.83	43.37	42.72	0.49	1.15%
18 Apr 2024	42.64	42.34	42.84	42.05	0.41	0.97%
17 Apr 2024	42.23	41.74	42.83	41.70	0.55	1.32%
16 Apr 2024	41.68	42.02	42.16	41.45	-0.56	-1.33%
15 Apr 2024	42.24	43.17	43.21	41.90	-0.59	-1.38%
12 Apr 2024	42.83	43.04	43.08	42.59	-0.34	-0.79%
11 Apr 2024	43.17	42.68	43.51	42.47	0.77	1.82%
10 Apr 2024	42.40	42.81	43.00	41.88	-1.61	-3.66%
09 Apr 2024	44.01	43.58	44.03	43.30	0.52	1.20%
08 Apr 2024	43.49	43.18	43.58	42.85	0.40	0.93%
05 Apr 2024	43.09	42.49	43.13	42.43	0.43	1.01%
04 Apr 2024	42.66	43.56	43.67	42.48	-0.53	-1.23%
03 Apr 2024	43.19	42.70	43.44	42.60	0.44	1.03%

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	2024-12-31
Amortization Cash Flow		17709000.0	12957000.0	22416000.0	30143000.0
Amortization Of Intangibles		17709000.0	12957000.0	22416000.0	30143000.0
Asset Impairment Charge	0.0
Beginning Cash Position		451640000.0	196597000.0	170745000.0	563462000.0
Capital Expenditure		-432969000.0	-454069000.0	-643005000.0	-603846000.0
Capital Expenditure Reported		-432969000.0	-454069000.0	-643005000.0	-603846000.0
Cash Dividends Paid		-686888000.0	-720319000.0	-723559000.0	-740326000.0
Cash Flow From Continuing Financing Activities		-558466000.0	-283928000.0	-543749000.0	1445220000.0
Cash Flow From Continuing Investing Activities		-724140000.0	-859218000.0	-184664000.0	-2377089000.0
Cash Flow From Continuing Operating Activities		1026116000.0	1120163000.0	1119873000.0	1329625000.0
Change In Account Payable		16721000.0	7197000.0	-6405000.0	133969000.0
Change In Accrued Expense		-5922000.0	4915000.0	1252000.0	27205000.0
Change In Interest Payable		-5922000.0	4915000.0	1252000.0	27205000.0
Change In Other Current Assets		-54571000.0	-52897000.0	-48445000.0	-117363000.0
Change In Payable		16721000.0	7197000.0	-6405000.0	133969000.0
Change In Payables And Accrued Expense		10799000.0	12112000.0	-5153000.0	161174000.0
Change In Working Capital		-43772000.0	-40785000.0	-53598000.0	43811000.0
Changes In Cash		-256490000.0	-22983000.0	391460000.0	397756000.0
Common Stock Dividend Paid		-686888000.0	-720319000.0	-723559000.0	-740326000.0
Common Stock Issuance		617438000.0	0.0	108455000.0	1964867000.0
Common Stock Payments	-575000.0	-96000.0
Deferred Income Tax		-1224000.0	-21348000.0	-15269000.0	-43487000.0
Deferred Tax		-1224000.0	-21348000.0	-15269000.0	-43487000.0
Depreciation		1197403000.0	1197798000.0	1392461000.0	1253143000.0
Depreciation Amortization Depletion		1215112000.0	1210755000.0	1414877000.0	1283286000.0
Depreciation And Amortization		1215112000.0	1210755000.0	1414877000.0	1283286000.0
Dividend Received CFO		19326000.0	19847000.0	16123000.0	18298000.0
Dividends Received CFI		17847000.0	28311000.0	74670000.0	8368000.0
Earnings Losses From Equity Investments		-4973000.0	-28500000.0	-13626000.0	-1563000.0
Effect Of Exchange Rate Changes		1447000.0	-2869000.0	1257000.0	-3985000.0
End Cash Position		196597000.0	170745000.0	563462000.0	957233000.0
Financing Cash Flow		-558466000.0	-283928000.0	-543749000.0	1445220000.0
Free Cash Flow		593147000.0	666094000.0	476868000.0	725779000.0
Gain Loss On Investment Securities		-220236000.0	-7780000.0	-91246000.0	-57009000.0
Interest Paid Supplemental Data		402025000.0	467556000.0	548108000.0	575741000.0
Investing Cash Flow		-724140000.0	-859218000.0	-184664000.0	-2377089000.0
Issuance Of Capital Stock		617438000.0	0.0	108455000.0	1964867000.0
Issuance Of Debt		1534298000.0	957781000.0	2527482000.0	1913431000.0
Long Term Debt Issuance		1534298000.0	957781000.0	2527482000.0	1913431000.0
Long Term Debt Payments		-2109617000.0	-575391000.0	-1973132000.0	-1628419000.0
Net Business Purchase And Sale		-129291000.0	-83652000.0	-80468000.0	-69797000.0
Net Common Stock Issuance		617438000.0	0.0	108455000.0	1964867000.0
Net Income From Continuing Operations		56559000.0	-40931000.0	-30297000.0	88351000.0
Net Investment Properties Purchase And Sale		-528614000.0	-333702000.0	404683000.0	-1596863000.0
Net Issuance Payments Of Debt		-420789000.0	477625000.0	139586000.0	285012000.0
Net Long Term Debt Issuance		-575319000.0	382390000.0	554350000.0	285012000.0
Net Other Financing Charges		-76396000.0	-49925000.0	-69967000.0	-90385000.0
Net Other Investing Changes		348887000.0	-16106000.0	59456000.0	-114951000.0
Net Short Term Debt Issuance		154530000.0	95235000.0	-414764000.0	0.0
Operating Cash Flow		1026116000.0	1120163000.0	1119873000.0	1329625000.0
Operating Gains Losses		-165910000.0	-35699000.0	-110976000.0	-57885000.0
Other Non Cash Items		-76859000.0	-22148000.0	-111704000.0	-33574000.0
Proceeds From Stock Option Exercised		8169000.0	8691000.0	1736000.0	26052000.0
Provisionand Write Offof Assets		-9082000.0	19757000.0	-20270000.0	-166000.0
Purchase Of Business		-129291000.0	-83652000.0	-130522000.0	-69797000.0
Purchase Of Investment Properties		-1369052000.0	-446628000.0	-6466000.0	-1925957000.0
Repayment Of Debt		-2109617000.0	-575391000.0	-1973132000.0	-1628419000.0
Repurchase Of Capital Stock	-575000.0	-96000.0
Sale Of Business		0.0	0.0	50054000.0	0.0
Sale Of Investment Properties		840438000.0	112926000.0	411149000.0	329094000.0
Short Term Debt Issuance		279929000.0	122414000.0
Short Term Debt Payments		-125399000.0	-27179000.0
Stock Based Compensation		31966000.0	30715000.0	30987000.0	30991000.0

Holidays

Historical Data

- CAGR 3.88%

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