- Sensexindia.in

Historical Data

- CAGR 23.29%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1996		7.69% 0.56	-1.79% 0.55	20.00% 0.66	-12.12% 0.58	13.79% 0.66	-1.52% 0.65	-6.15% 0.61	-6.56% 0.57	-5.26% 0.54	-11.11% 0.48	-20.83% 0.38		0.56
1997	15.79% 0.44	2.27% 0.45	4.44% 0.47	10.64% 0.52	5.77% 0.55	21.82% 0.67	82.09% 1.22	13.11% 1.38	41.30% 1.95	11.28% 2.17	-14.29% 1.86	-3.23% 1.8	373.68%	0.69
1998	3.89% 1.87	20.32% 2.25	23.56% 2.78	85.97% 5.17	34.24% 6.94	2.31% 7.1	4.93% 7.45	-7.25% 6.91	-2.17% 6.76	8.14% 7.31	-13.54% 6.32	9.81% 6.94	285.56%	0.85
1999	100.72% 13.93	-8.33% 12.77	17.62% 15.02	-7.72% 13.86	10.89% 15.37	1.37% 15.58	23.36% 19.22	4.73% 20.13	25.24% 25.21	-17.65% 20.76	12.33% 23.32	102.83% 47.3	581.56%	1.05
2000	50.82% 71.34	73.90% 124.06	-15.48% 104.86	-39.53% 63.41	-44.77% 35.02	56.91% 54.95	-17.73% 45.21	35.26% 61.15	-18.54% 49.81	-11.60% 44.03	9.77% 48.33	-6.91% 44.99	-4.88%	1.29
2001	16.29% 52.32	-8.89% 47.67	-47.35% 25.1	5.86% 26.57	18.10% 31.38	-16.00% 26.36	2.66% 27.06	3.88% 28.11	-30.59% 19.51	2.97% 20.09	34.59% 27.04	11.69% 30.2	-32.87%	1.59
2002	2.15% 30.85	-3.60% 29.74	7.23% 31.89	-9.41% 28.89	-1.28% 28.52	-2.66% 27.76	-23.27% 21.3	11.60% 23.77	4.42% 24.82	3.83% 25.77	22.62% 31.6	-3.20% 30.59	1.29%	1.96
2003	-13.99% 26.31	4.71% 27.55	-16.04% 23.13	-29.74% 16.25	-6.95% 15.12	17.53% 17.77	0.00% 17.77	12.77% 20.04	17.51% 23.55	6.88% 25.17	14.58% 28.84	12.86% 32.55	6.41%	2.42
2004	-10.20% 29.23	-6.71% 27.27	-6.42% 25.52	13.52% 28.97	-1.38% 28.57	4.76% 29.93	2.77% 30.76	5.79% 32.54	3.17% 33.57	10.16% 36.98	16.58% 43.11	-2.30% 42.12	29.40%	2.98
2005	-5.79% 39.68	-0.83% 39.35	-4.09% 37.74	-5.99% 35.48	13.47% 40.26	7.05% 43.1	-3.90% 41.42	-0.97% 41.02	1.88% 41.79	-1.84% 41.02	16.09% 47.62	9.47% 52.13	23.77%	3.67
2006	14.31% 59.59	-1.75% 58.55	7.55% 62.97	-4.03% 60.43	-16.28% 50.59	14.15% 57.75	-4.38% 55.22	5.67% 58.35	1.20% 59.05	2.56% 60.56	11.44% 67.49	0.99% 68.16	30.75%	4.52
2007	1.22% 68.99	-8.29% 63.27	-0.54% 62.93	2.19% 64.31	-4.88% 61.17	-4.64% 58.33	-4.08% 55.95	-3.02% 54.26	-4.57% 51.78	10.18% 57.05	-9.17% 51.82	14.13% 59.14	-13.23%	5.57
2008	-19.58% 47.56	3.39% 49.17	-1.14% 48.61	13.10% 54.98	4.20% 57.29	-13.61% 49.49	-5.58% 46.73	4.11% 48.65	-21.40% 38.24	-19.80% 30.67	-10.99% 27.3	-3.81% 26.26	-55.60%	6.87
2009	-0.80% 26.05	-10.40% 23.34	18.51% 27.66	34.56% 37.22	15.53% 43	-1.12% 42.52	29.68% 55.14	12.21% 61.87	9.49% 67.74	0.62% 68.16	3.83% 70.77	8.10% 76.5	191.32%	8.47
2010	-4.72% 72.89	4.57% 76.22	4.34% 79.53	-5.02% 75.54	-0.26% 75.34	-4.31% 72.09	7.24% 77.31	-2.92% 75.05	12.29% 84.27	-6.61% 78.7	-0.03% 78.68	17.07% 92.11	20.41%	10.44
2011	-10.82% 82.14	0.02% 82.16	9.59% 90.04	-6.23% 84.43	-0.86% 83.7	-6.45% 78.3	-6.78% 72.99	-13.88% 62.86	1.65% 63.9	7.57% 68.74	2.89% 70.73	5.70% 74.76	-18.84%	12.87
2012	3.81% 77.61	4.46% 81.07	1.79% 82.52	-7.96% 75.95	1.22% 76.88	-2.47% 74.98	-14.96% 63.76	6.63% 67.99	5.09% 71.45	-7.98% 65.75	12.14% 73.73	0.33% 73.97	-1.06%	15.87
2013	4.33% 77.17	1.18% 78.08	4.98% 81.97	-20.31% 65.32	-5.96% 61.43	6.53% 65.44	25.50% 82.13	10.41% 90.68	-2.18% 88.7	0.98% 89.57	-1.44% 88.28	18.77% 104.85	41.75%	19.57
2014	2.83% 107.82	3.86% 111.98	-9.05% 101.85	-3.84% 97.94	-3.09% 94.91	7.94% 102.45	-0.36% 102.08	3.82% 105.98	5.59% 111.9	-5.55% 105.69	3.93% 109.84	-5.23% 104.1	-0.72%	24.13
2015	9.25% 113.73	7.87% 122.68	-3.89% 117.91	-14.35% 100.99	4.29% 105.32	-2.67% 102.51	4.23% 106.85	0.34% 107.21	4.56% 112.1	-4.18% 107.41	-0.50% 106.87	-1.77% 104.98	0.85%	29.75
2016	0.52% 105.53	-7.56% 97.55	8.46% 105.8	-1.76% 103.94	-1.61% 102.27	2.30% 104.62	-2.31% 102.2	-9.80% 92.18	-2.58% 89.8	-3.52% 86.64	0.68% 87.23	1.98% 88.96	-15.26%	36.68
2017	-3.46% 85.88	6.72% 91.65	5.50% 96.69	-4.16% 92.67	8.35% 100.41	-3.52% 96.88	11.65% 108.17	3.69% 112.16	-6.30% 105.09	4.93% 110.27	-0.73% 109.46	7.66% 117.84	32.46%	45.22
2018	-3.04% 114.26	-3.90% 109.8	-3.98% 105.43	-0.85% 104.53	-6.05% 98.21	-0.15% 98.06	5.70% 103.65	8.99% 112.97	7.55% 121.5	2.22% 124.2	-1.98% 121.74	1.91% 124.07	5.29%	55.75
2019	11.59% 138.45	-0.08% 138.34	-7.92% 127.38	17.18% 149.27	-4.07% 143.2	-2.06% 140.25	-5.42% 132.65	-4.11% 127.2	-5.74% 119.9	8.13% 129.65	-8.33% 118.85	3.41% 122.9	-0.94%	68.73
2020	-3.66% 118.4	-6.49% 110.72	-11.17% 98.35	-2.93% 95.47	11.45% 106.4	3.21% 109.82	27.92% 140.48	-3.44% 135.65	15.57% 156.77	8.66% 170.35	2.88% 175.25	10.20% 193.12	57.14%	84.74
2021	8.20% 208.95	-1.82% 205.15	0.94% 207.07	18.98% 246.38	9.39% 269.52	1.23% 272.83	7.61% 293.58	9.16% 320.48	-1.07% 317.05	2.00% 323.38	-1.47% 318.62	12.26% 357.67	85.21%	104.48
2022	-19.95% 286.3	-2.93% 277.9	6.50% 295.95	-14.04% 254.4	-6.05% 239.02	-12.97% 208.02	1.84% 211.85	-2.40% 206.77	-4.67% 197.12	-1.95% 193.27	5.27% 203.45	-3.48% 196.38	-45.09%	128.81
2023	1.55% 199.43	-2.96% 193.52	-5.63% 182.62	5.41% 192.5	4.84% 201.82	-3.59% 194.57	4.09% 202.52	0.83% 204.2	-0.58% 203.02	-5.97% 190.9	8.18% 206.52	14.11% 235.65	20.00%	158.81
2024	1.45% 239.07	8.46% 259.3	-7.42% 240.05	-3.69% 231.2	-5.23% 219.1	17.49% 257.42	1.39% 261	3.14% 269.2	0.57% 270.73	1.91% 275.9	4.72% 288.92	4.48% 301.85	28.09%	195.80
2025	3.33% 311.9	-10.98% 277.65	-5.55% 262.25	-7.91% 241.5	3.38% 249.67	6.53% 265.98	-1.20% 262.8						-12.94%	241.40

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	6.00	28 Jan 2025
Cash Dividend	0.50	24 Jan 2024
Cash Dividend	0.50	24 Jan 2023
Cash Dividend	2.50	05 Apr 2022
Cash Dividend	0.50	21 Jan 2022
Cash Dividend	0.50	24 Jan 2020
Cash Dividend	0.38	31 Jan 2018
Cash Dividend	0.19	11 Jul 2016
Cash Dividend	0.94	25 Jan 2016
Cash Dividend	0.94	22 Jan 2015
Cash Dividend	0.94	21 Jul 2014
Cash Dividend	0.56	22 Jan 2014
Cash Dividend	0.75	28 Jun 2012
Cash Dividend	0.75	29 Jun 2011
Cash Dividend	0.67	15 Jun 2010
Cash Dividend	0.45	29 Jun 2009
Cash Dividend	0.45	27 Jun 2008
Cash Dividend	0.11	28 Jun 2007
Cash Dividend	0.56	26 Mar 2007
Cash Dividend	0.56	29 Jun 2006
Cash Dividend	0.28	29 Jun 2005
Cash Dividend	0.02	01 Jul 2003
Cash Dividend	0.02	28 Jun 2002
Cash Dividend	0.01	09 May 2000
Cash Dividend	0.00	04 Aug 1997

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	2:1	03 Dec 2024
Split	4:3	06 Mar 2019
Split	2:1	13 Jun 2017
Split	5:3	15 Jun 2010
Split	2:1	22 Aug 2005
Split	3:1	25 Jun 2004
Split	5:1	27 Sep 1999
Split	3:1	20 Oct 1997

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
16 Jul 2025	262.80	257.40	264.00	256.05	5.40	2.10%
15 Jul 2025	257.40	254.00	259.85	252.80	3.15	1.24%
14 Jul 2025	254.25	258.30	259.55	251.65	-4.05	-1.57%
11 Jul 2025	258.30	261.00	262.05	257.75	-6.75	-2.55%
10 Jul 2025	265.05	267.55	267.55	263.15	-2.75	-1.03%
09 Jul 2025	267.80	268.00	269.40	264.85	-1.85	-0.69%
08 Jul 2025	269.65	267.80	270.30	267.35	1.90	0.71%
07 Jul 2025	267.75	270.05	270.55	267.30	-2.30	-0.85%
04 Jul 2025	270.05	268.30	271.40	267.50	3.00	1.12%
03 Jul 2025	267.05	268.40	270.85	266.45	0.05	0.02%
02 Jul 2025	267.00	265.00	268.70	264.45	2.45	0.93%
01 Jul 2025	264.55	265.50	268.35	263.70	-1.43	-0.54%
30 Jun 2025	265.98	266.10	266.74	262.90	0.93	0.35%
27 Jun 2025	265.05	269.00	270.00	264.50	-3.47	-1.29%
26 Jun 2025	268.52	269.10	271.30	267.19	-0.89	-0.33%
25 Jun 2025	269.41	265.90	269.96	265.85	4.44	1.68%
24 Jun 2025	264.97	265.50	268.65	264.71	1.73	0.66%
23 Jun 2025	263.24	264.00	265.20	261.81	-3.30	-1.24%
20 Jun 2025	266.54	266.00	267.20	262.87	0.96	0.36%
19 Jun 2025	265.58	262.85	266.44	261.81	3.99	1.53%
18 Jun 2025	261.59	262.90	265.60	261.03	-1.32	-0.50%
17 Jun 2025	262.91	262.89	265.45	261.66	0.02	0.01%
16 Jun 2025	262.89	260.00	265.31	258.00	2.68	1.03%
13 Jun 2025	260.21	255.00	262.25	254.00	0.60	0.23%
12 Jun 2025	259.61	260.00	263.00	256.32	0.69	0.27%
11 Jun 2025	258.92	256.02	261.60	254.10	4.05	1.59%
10 Jun 2025	254.87	252.90	255.80	251.83	3.58	1.42%
09 Jun 2025	251.29	249.60	253.40	249.22	2.70	1.09%
06 Jun 2025	248.59	247.10	249.98	247.10	0.65	0.26%
05 Jun 2025	247.94	246.90	249.49	246.88	1.08	0.44%
04 Jun 2025	246.86	246.51	249.81	246.51	0.64	0.26%
03 Jun 2025	246.22	248.00	249.50	245.73	-1.46	-0.59%
02 Jun 2025	247.68	247.60	248.42	246.20	-1.99	-0.80%
30 May 2025	249.67	250.00	251.11	248.52	-0.47	-0.19%
29 May 2025	250.14	249.65	251.74	248.10	2.71	1.10%
28 May 2025	247.43	249.59	250.14	246.96	-0.82	-0.33%
27 May 2025	248.25	250.99	250.99	247.99	-1.99	-0.80%
26 May 2025	250.24	248.49	250.85	248.20	2.88	1.16%
23 May 2025	247.36	246.10	250.49	245.60	1.42	0.58%
22 May 2025	245.94	249.00	249.89	245.00	-4.98	-1.98%
21 May 2025	250.92	249.71	252.11	248.10	1.21	0.48%
20 May 2025	249.71	253.00	254.60	249.31	-2.04	-0.81%
19 May 2025	251.75	254.31	254.74	251.28	-2.56	-1.01%
16 May 2025	254.31	257.00	257.00	253.53	-2.26	-0.88%
15 May 2025	256.57	253.20	257.10	250.62	3.63	1.44%
14 May 2025	252.94	251.57	253.69	250.75	1.37	0.54%
13 May 2025	251.57	256.95	256.95	250.62	-5.71	-2.22%
12 May 2025	257.28	245.09	257.94	244.88	15.27	6.31%
09 May 2025	242.01	236.60	242.95	236.50	0.44	0.18%
08 May 2025	241.57	243.11	245.83	239.31	-2.47	-1.01%
07 May 2025	244.04	236.01	244.45	236.01	2.85	1.18%
06 May 2025	241.19	244.50	245.90	240.61	-2.38	-0.98%
05 May 2025	243.57	244.00	246.87	242.70	1.89	0.78%
02 May 2025	241.68	242.04	245.80	240.75	0.18	0.07%
30 Apr 2025	241.50	241.55	243.40	239.20	0.10	0.04%
29 Apr 2025	241.40	241.60	243.60	239.85	0.90	0.37%
28 Apr 2025	240.50	240.50	241.95	238.75	-0.40	-0.17%
25 Apr 2025	240.90	243.95	246.15	238.05	-1.85	-0.76%
24 Apr 2025	242.75	244.80	245.15	241.50	-0.85	-0.35%
23 Apr 2025	243.60	237.20	245.35	236.10	9.45	4.04%
22 Apr 2025	234.15	238.45	239.00	233.50	-4.30	-1.80%
21 Apr 2025	238.45	237.40	240.80	237.40	1.55	0.65%
17 Apr 2025	236.90	235.00	237.80	232.15	-10.75	-4.34%
16 Apr 2025	247.65	244.00	248.45	241.20	3.65	1.50%
15 Apr 2025	244.00	245.05	245.05	241.35	4.25	1.77%
11 Apr 2025	239.75	245.00	245.00	238.35	3.10	1.31%
09 Apr 2025	236.65	240.70	242.30	234.00	-10.60	-4.29%
08 Apr 2025	247.25	244.75	249.50	243.85	4.35	1.79%
07 Apr 2025	242.90	231.05	243.85	228.00	-3.40	-1.38%
04 Apr 2025	246.30	253.00	253.95	244.85	-10.05	-3.92%
03 Apr 2025	256.35	259.90	260.50	255.30	-7.25	-2.75%
02 Apr 2025	263.60	262.80	265.55	261.10	1.00	0.38%
01 Apr 2025	262.60	260.35	263.00	258.50	0.35	0.13%
28 Mar 2025	262.25	271.00	271.85	261.60	-9.95	-3.66%
27 Mar 2025	272.20	270.00	273.55	269.60	4.80	1.80%
26 Mar 2025	267.40	272.00	272.25	266.75	-3.60	-1.33%
25 Mar 2025	271.00	272.00	274.70	269.35	1.60	0.59%
24 Mar 2025	269.40	267.05	271.65	265.40	5.10	1.93%
21 Mar 2025	264.30	264.00	269.55	260.20	-3.70	-1.38%
20 Mar 2025	268.00	269.20	273.95	267.50	2.30	0.87%
19 Mar 2025	265.70	262.00	266.50	256.25	5.85	2.25%
18 Mar 2025	259.85	259.85	259.85	259.85	0.00	0.00%
17 Mar 2025	259.85	264.00	265.20	258.90	-4.15	-1.57%
13 Mar 2025	264.00	268.55	271.10	263.35	-4.55	-1.69%
12 Mar 2025	268.55	277.70	277.70	262.20	-9.20	-3.31%
11 Mar 2025	277.75	277.00	279.30	273.20	-3.15	-1.12%
10 Mar 2025	280.90	284.45	285.65	277.95	-3.90	-1.37%
07 Mar 2025	284.80	287.40	287.70	282.90	-1.10	-0.38%
06 Mar 2025	285.90	288.45	292.00	283.50	0.80	0.28%
05 Mar 2025	285.10	281.40	286.95	278.65	5.10	1.82%
04 Mar 2025	280.00	279.00	283.10	276.30	-3.55	-1.25%
03 Mar 2025	283.55	279.45	286.35	279.30	5.90	2.12%
28 Feb 2025	277.65	294.00	294.00	277.00	-16.85	-5.72%
27 Feb 2025	294.50	294.00	295.80	291.35	3.20	1.10%
25 Feb 2025	291.30	294.35	296.30	290.10	-3.75	-1.27%
24 Feb 2025	295.05	302.95	303.30	293.35	-11.30	-3.69%
21 Feb 2025	306.35	312.80	312.80	305.05	-6.95	-2.22%
20 Feb 2025	313.30	311.20	314.30	310.25	-0.80	-0.25%
19 Feb 2025	314.10	311.25	316.50	308.30	1.90	0.61%
18 Feb 2025	312.20	305.35	312.75	305.35	6.85	2.24%
17 Feb 2025	305.35	308.10	310.30	302.00	-2.75	-0.89%
14 Feb 2025	308.10	310.05	312.40	304.55	-0.45	-0.15%
13 Feb 2025	308.55	310.30	313.65	306.95	-1.65	-0.53%
12 Feb 2025	310.20	313.45	315.75	309.35	-2.80	-0.89%
11 Feb 2025	313.00	319.50	320.40	311.60	-6.05	-1.90%
10 Feb 2025	319.05	318.80	321.00	315.85	1.05	0.33%
07 Feb 2025	318.00	319.00	319.00	314.00	0.05	0.02%
06 Feb 2025	317.95	320.00	323.60	314.55	0.85	0.27%
05 Feb 2025	317.10	317.80	321.45	314.90	0.85	0.27%
04 Feb 2025	316.25	318.00	318.85	313.35	2.65	0.85%
03 Feb 2025	313.60	303.00	314.00	300.30	8.80	2.89%
01 Feb 2025	304.80	312.55	313.25	303.35	-7.10	-2.28%
31 Jan 2025	311.90	311.70	315.70	309.55	2.90	0.94%
30 Jan 2025	309.00	311.00	313.70	305.95	-3.45	-1.10%
29 Jan 2025	312.45	305.05	314.70	305.05	8.85	2.92%
28 Jan 2025	303.60	304.00	307.60	301.55	-4.35	-1.41%
27 Jan 2025	307.95	317.80	319.15	306.75	-12.15	-3.80%
24 Jan 2025	320.10	319.00	322.50	316.60	2.40	0.76%
23 Jan 2025	317.70	311.10	324.60	310.65	8.60	2.78%
22 Jan 2025	309.10	299.35	310.00	299.35	10.75	3.60%
21 Jan 2025	298.35	302.40	305.85	297.80	-1.90	-0.63%
20 Jan 2025	300.25	302.00	305.40	296.95	18.30	6.49%
17 Jan 2025	281.95	287.80	287.80	280.50	-6.10	-2.12%
16 Jan 2025	288.05	295.90	296.50	286.70	-4.60	-1.57%
15 Jan 2025	292.65	293.00	294.70	289.70	-0.20	-0.07%
14 Jan 2025	292.85	291.80	294.55	286.55	1.00	0.34%
13 Jan 2025	291.85	298.95	299.25	290.25	-8.70	-2.89%
10 Jan 2025	300.55	294.30	303.25	294.30	8.25	2.82%
09 Jan 2025	292.30	297.00	298.00	291.35	-5.25	-1.76%
08 Jan 2025	297.55	293.00	298.45	289.30	3.50	1.19%
07 Jan 2025	294.05	294.30	297.50	291.30	-0.25	-0.08%
06 Jan 2025	294.30	295.00	297.80	290.55	-0.15	-0.05%
03 Jan 2025	294.45	303.30	303.80	294.00	-9.35	-3.08%
02 Jan 2025	303.80	298.00	304.45	297.15	3.50	1.17%
01 Jan 2025	300.30	300.00	303.35	298.95	-1.55	-0.51%
31 Dec 2024	301.85	300.95	303.00	295.25	-1.85	-0.61%
30 Dec 2024	303.70	309.10	309.40	302.65	-5.40	-1.75%
27 Dec 2024	309.10	305.20	310.90	304.70	4.05	1.33%
26 Dec 2024	305.05	305.40	306.95	304.00	-0.25	-0.08%
24 Dec 2024	305.30	307.50	309.20	302.80	-2.60	-0.84%
23 Dec 2024	307.90	306.60	310.65	305.00	2.70	0.88%
20 Dec 2024	305.20	315.50	320.00	304.40	-7.55	-2.41%
19 Dec 2024	312.75	306.35	313.40	301.15	0.15	0.05%
18 Dec 2024	312.60	309.00	313.25	308.55	3.75	1.21%
17 Dec 2024	308.85	311.00	312.25	307.30	-0.35	-0.11%
16 Dec 2024	309.20	310.00	311.40	307.10	-0.75	-0.24%
13 Dec 2024	309.95	309.10	311.05	304.20	0.85	0.27%
12 Dec 2024	309.10	308.00	313.80	307.45	0.10	0.03%
11 Dec 2024	309.00	308.15	309.90	305.55	0.90	0.29%
10 Dec 2024	308.10	306.00	311.00	303.45	4.35	1.43%
09 Dec 2024	303.75	295.00	305.70	293.75	6.40	2.15%
06 Dec 2024	297.35	299.15	299.15	296.20	-1.95	-0.65%
05 Dec 2024	299.30	295.00	300.90	293.90	5.30	1.80%
04 Dec 2024	294.00	294.65	297.00	291.80	2.35	0.81%
03 Dec 2024	291.65	295.35	296.20	289.30	-0.62	-0.21%
02 Dec 2024	292.27	291.23	292.77	289.10	3.35	1.16%
29 Nov 2024	288.92	287.50	290.38	285.80	2.82	0.99%
28 Nov 2024	286.10	292.88	293.00	285.27	-5.35	-1.84%
27 Nov 2024	291.45	295.75	298.00	290.95	-3.05	-1.04%
26 Nov 2024	294.50	292.50	295.17	289.65	3.27	1.12%
25 Nov 2024	291.23	287.75	293.77	286.95	5.40	1.89%
22 Nov 2024	285.83	280.98	286.80	278.95	7.25	2.60%
21 Nov 2024	278.58	281.00	283.80	277.65	-2.42	-0.86%
19 Nov 2024	281.00	278.00	284.90	277.35	4.58	1.66%
18 Nov 2024	276.42	283.35	283.35	270.15	-6.93	-2.45%
14 Nov 2024	283.35	284.48	287.27	282.10	-1.15	-0.40%
13 Nov 2024	284.50	285.00	286.80	282.77	-0.83	-0.29%
12 Nov 2024	285.33	287.50	289.85	284.52	-1.42	-0.50%
11 Nov 2024	286.75	284.50	291.60	283.02	2.25	0.79%
08 Nov 2024	284.50	282.50	289.40	282.50	2.80	0.99%
07 Nov 2024	281.70	283.00	284.85	277.23	-0.25	-0.09%
06 Nov 2024	281.95	273.73	282.92	270.50	10.10	3.72%
05 Nov 2024	271.85	271.50	272.67	270.20	1.45	0.54%
04 Nov 2024	270.40	275.50	276.23	267.10	-5.27	-1.91%
01 Nov 2024	275.67	275.85	277.45	275.00	-0.23	-0.08%
31 Oct 2024	275.90	282.40	283.15	274.15	-6.72	-2.38%
30 Oct 2024	282.62	281.25	289.38	280.55	1.52	0.54%
29 Oct 2024	281.10	279.90	281.70	276.62	1.80	0.64%
28 Oct 2024	279.30	271.73	279.90	271.35	7.57	2.79%
25 Oct 2024	271.73	274.88	276.00	270.25	-1.72	-0.63%
24 Oct 2024	273.45	273.60	275.25	272.58	-0.15	-0.05%
23 Oct 2024	273.60	273.75	277.25	271.10	0.87	0.32%
22 Oct 2024	272.73	274.90	277.75	271.92	-1.32	-0.48%
21 Oct 2024	274.05	275.80	280.95	273.50	-0.28	-0.10%
18 Oct 2024	274.33	266.00	279.20	262.40	9.95	3.76%
17 Oct 2024	264.38	267.48	269.00	262.52	-1.70	-0.64%
16 Oct 2024	266.08	266.50	269.40	264.50	-0.40	-0.15%
15 Oct 2024	266.48	276.42	276.42	265.42	-8.29	-3.02%
14 Oct 2024	274.77	269.35	275.92	268.15	10.62	4.02%
11 Oct 2024	264.15	260.17	267.20	260.17	1.65	0.63%
10 Oct 2024	262.50	267.50	268.80	261.73	-3.08	-1.16%
09 Oct 2024	265.58	264.90	269.35	264.25	2.10	0.80%
08 Oct 2024	263.48	265.77	266.90	260.15	-2.25	-0.85%
07 Oct 2024	265.73	269.00	270.85	262.98	-1.04	-0.39%
04 Oct 2024	266.77	264.02	270.98	264.02	1.69	0.64%
03 Oct 2024	265.08	270.05	271.20	263.12	-8.30	-3.04%
01 Oct 2024	273.38	270.10	274.80	270.10	2.65	0.98%
30 Sep 2024	270.73	269.00	272.25	267.00	-0.17	-0.06%
27 Sep 2024	270.90	274.45	279.45	270.35	-0.05	-0.02%
26 Sep 2024	270.95	269.35	271.55	267.85	2.85	1.06%
25 Sep 2024	268.10	269.40	269.70	265.38	-1.67	-0.62%
24 Sep 2024	269.77	266.10	270.95	264.67	2.32	0.87%
23 Sep 2024	267.45	269.55	270.20	266.00	-2.10	-0.78%
20 Sep 2024	269.55	268.95	270.38	265.50	2.88	1.08%
19 Sep 2024	266.67	272.10	275.73	264.58	-2.41	-0.90%
18 Sep 2024	269.08	274.52	274.52	266.33	-6.87	-2.49%
17 Sep 2024	275.95	274.50	277.45	273.52	0.00	0.00%
16 Sep 2024	275.95	276.50	278.42	274.50	0.65	0.24%
13 Sep 2024	275.30	266.90	276.25	265.42	10.28	3.88%
12 Sep 2024	265.02	260.23	266.00	258.88	7.85	3.05%
11 Sep 2024	257.17	262.50	263.12	256.62	-5.71	-2.17%
10 Sep 2024	262.88	258.40	264.00	257.00	5.46	2.12%
09 Sep 2024	257.42	258.55	260.88	256.73	-2.88	-1.11%
06 Sep 2024	260.30	262.42	264.95	259.23	-2.12	-0.81%
05 Sep 2024	262.42	260.60	263.00	259.75	2.84	1.09%
04 Sep 2024	259.58	264.00	264.12	258.38	-8.44	-3.15%
03 Sep 2024	268.02	266.50	270.42	264.75	1.79	0.67%
02 Sep 2024	266.23	269.20	271.00	265.92	-2.97	-1.10%
30 Aug 2024	269.20	270.85	271.00	267.85	-0.15	-0.06%
29 Aug 2024	269.35	267.50	270.98	267.02	2.05	0.77%
28 Aug 2024	267.30	260.00	269.05	258.92	8.72	3.37%
27 Aug 2024	258.58	260.00	261.62	258.00	-1.42	-0.55%
26 Aug 2024	260.00	258.00	262.40	257.98	3.80	1.48%
23 Aug 2024	256.20	259.95	260.73	255.68	-3.30	-1.27%
22 Aug 2024	259.50	263.90	265.27	259.02	-3.67	-1.39%
21 Aug 2024	263.17	261.70	264.05	260.52	0.84	0.32%
20 Aug 2024	262.33	259.95	263.80	259.83	2.45	0.94%
19 Aug 2024	259.88	258.00	261.60	256.85	1.76	0.68%
16 Aug 2024	258.12	250.50	258.73	248.98	10.55	4.26%
14 Aug 2024	247.57	246.50	248.43	245.23	2.32	0.95%
13 Aug 2024	245.25	244.52	246.35	243.57	0.73	0.30%
12 Aug 2024	244.52	245.77	247.00	243.70	-1.13	-0.46%
09 Aug 2024	245.65	247.68	248.23	244.82	2.00	0.82%
08 Aug 2024	243.65	247.00	247.00	243.18	-5.05	-2.03%
07 Aug 2024	248.70	249.35	250.05	246.32	3.95	1.61%
06 Aug 2024	244.75	244.88	249.68	243.30	2.25	0.93%
05 Aug 2024	242.50	245.00	247.93	240.12	-8.57	-3.41%
02 Aug 2024	251.07	257.50	259.62	250.50	-9.70	-3.72%
01 Aug 2024	260.77	261.50	263.40	258.75	-0.23	-0.09%
31 Jul 2024	261.00	260.90	262.45	259.73	0.25	0.10%
30 Jul 2024	260.75	262.20	263.48	259.88	-1.45	-0.55%
29 Jul 2024	262.20	264.00	265.27	261.42	-0.20	-0.08%
26 Jul 2024	262.40	255.00	264.27	254.25	8.97	3.54%
25 Jul 2024	253.43	248.00	253.75	246.65	3.38	1.35%
24 Jul 2024	250.05	251.25	253.18	249.93	-0.22	-0.09%
23 Jul 2024	250.27	254.00	254.00	243.18	-2.63	-1.04%
22 Jul 2024	252.90	260.50	263.38	250.77	-25.70	-9.22%
19 Jul 2024	278.60	289.95	289.95	277.35	-8.00	-2.79%
18 Jul 2024	286.60	278.27	287.20	278.17	6.75	2.41%

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

	2021-03-31	2022-03-31	2023-03-31	2024-03-31	2025-03-31
Amortization Cash Flow					7909000000.0
Amortization Of Intangibles					7909000000.0
Beginning Cash Position		169663000000.0	103833000000.0	91861000000.0	96951000000.0
Capital Expenditure		-20153000000.0	-14834000000.0	-10510000000.0	-15037000000.0
Cash Dividends Paid		-5467000000.0	-32814000000.0	-5218000000.0	-62750000000.0
Cash Flow From Continuing Financing Activities		46586000000.0	-60881000000.0	-182567000000.0	-63963000000.0
Cash Flow From Continuing Investing Activities		-224495000000.0	-84065000000.0	11680000000.0	-80730000000.0
Cash Flow From Continuing Operating Activities		110797000000.0	130601000000.0	176216000000.0	169426000000.0
Change In Account Payable		9695000000.0	-9824000000.0	-435000000.0	548000000.0
Change In Inventory		-256000000.0	162000000.0	287000000.0	213000000.0
Change In Other Current Assets		-6530000000.0	1055000000.0	8869000000.0	6609000000.0
Change In Other Working Capital		3832000000.0	-6522000000.0	-5053000000.0	2341000000.0
Change In Payable		9695000000.0	-9824000000.0	-435000000.0	548000000.0
Change In Payables And Accrued Expense		9695000000.0	-9824000000.0	-435000000.0	548000000.0
Change In Receivables		-43229000000.0	1177000000.0	13743000000.0	563000000.0
Change In Working Capital		-36488000000.0	-13952000000.0	17411000000.0	10274000000.0
Changes In Account Receivables		-11833000000.0	-381000000.0	7824000000.0	1894000000.0
Changes In Cash		-67112000000.0	-14345000000.0	5329000000.0	24733000000.0
Common Stock Dividend Paid	-5459000000.0	-5467000000.0
Common Stock Issuance		6000000.0	12000000.0	13000000.0	27000000.0
Common Stock Payments		0.0	0.0	-145173000000.0	0.0
Deferred Income Tax		28946000000.0	33992000000.0	36089000000.0	42777000000.0
Deferred Tax		28946000000.0	33992000000.0	36089000000.0	42777000000.0
Depreciation		30911000000.0	33402000000.0	34071000000.0	21670000000.0
Depreciation Amortization Depletion		30911000000.0	33402000000.0	34071000000.0	29579000000.0
Depreciation And Amortization		30911000000.0	33402000000.0	34071000000.0	29579000000.0
Dividends Received CFI		2000000.0	3000000.0	3000000.0	2299000000.0
Earnings Losses From Equity Investments		-57000000.0	57000000.0	233000000.0	-254000000.0
Effect Of Exchange Rate Changes		1282000000.0	2373000000.0	-239000000.0	290000000.0
End Cash Position		103833000000.0	91861000000.0	96951000000.0	121974000000.0
Financing Cash Flow		46586000000.0	-60881000000.0	-182567000000.0	-63963000000.0
Free Cash Flow		90644000000.0	115767000000.0	165706000000.0	154389000000.0
Gain Loss On Sale Of Business		-2186000000.0	6000000.0	0.0	0.0
Gain Loss On Sale Of PPE		-313000000.0	-89000000.0	-2072000000.0	-606000000.0
Interest Paid CFF		-5089000000.0	-8708000000.0	-10456000000.0	-8689000000.0
Interest Received CFI		12275000000.0	14112000000.0	20111000000.0	26212000000.0
Investing Cash Flow		-224495000000.0	-84065000000.0	11680000000.0	-80730000000.0
Issuance Of Capital Stock		6000000.0	12000000.0	13000000.0	27000000.0
Issuance Of Debt		260120000000.0	161034000000.0	120500000000.0	195595000000.0
Long Term Debt Issuance		260120000000.0	161034000000.0	120500000000.0	195595000000.0
Long Term Debt Payments		-201540000000.0	-178621000000.0	-140617000000.0	-188146000000.0
Net Business Purchase And Sale		-128194000000.0	-45555000000.0	-5775000000.0	-964000000.0
Net Common Stock Issuance		6000000.0	12000000.0	-145160000000.0	27000000.0
Net Foreign Currency Exchange Gain Loss		-1021000000.0	152000000.0	655000000.0	-623000000.0
Net Income From Continuing Operations		122329000000.0	113665000000.0	111121000000.0	132180000000.0
Net Investment Purchase And Sale		-61751000000.0	-65747000000.0	3529000000.0	-95062000000.0
Net Issuance Payments Of Debt		58580000000.0	-17587000000.0	-20117000000.0	7449000000.0
Net Long Term Debt Issuance		58580000000.0	-17587000000.0	-20117000000.0	7449000000.0
Net Other Financing Charges	-22405000000.0	-1444000000.0	-1784000000.0	-1616000000.0
Net Other Investing Changes		-27410000000.0	27410000000.0
Net PPEPurchase And Sale		-19417000000.0	-14288000000.0	-6188000000.0	-13215000000.0
Operating Cash Flow		110797000000.0	130601000000.0	176216000000.0	169426000000.0
Operating Gains Losses		-3577000000.0	126000000.0	-1184000000.0	-1483000000.0
Other Non Cash Items		-9748000000.0	-9779000000.0	-12156000000.0	-23601000000.0
Provisionand Write Offof Assets			-604000000.0	640000000.0	324000000.0
Purchase Of Business		-129846000000.0	-45566000000.0	-5775000000.0	-964000000.0
Purchase Of Investment		-1015486000000.0	-806632000000.0	-975069000000.0	-801582000000.0
Purchase Of PPE		-20153000000.0	-14834000000.0	-10510000000.0	-15037000000.0
Repayment Of Debt		-201540000000.0	-178621000000.0	-140617000000.0	-188146000000.0
Repurchase Of Capital Stock		0.0	0.0	-145173000000.0	0.0
Sale Of Business		1652000000.0	11000000.0	0.0	0.0
Sale Of Investment		953735000000.0	740885000000.0	978598000000.0	706520000000.0
Sale Of PPE		736000000.0	546000000.0	4322000000.0	1822000000.0
Stock Based Compensation		4110000000.0	3969000000.0	5584000000.0	5551000000.0
Taxes Refund Paid		-25686000000.0	-30218000000.0	-15360000000.0	-26175000000.0

Holidays

Historical Data

- CAGR 23.29%

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