- Sensexindia.in

Historical Data

- CAGR 14.11%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2011											-10.62% 23.9	7.49% 25.69		23.90
2012	0.86% 25.91	0.27% 25.98	6.81% 27.75	0.47% 27.88	-9.15% 25.33	-0.63% 25.17	-4.73% 23.98	1.29% 24.29	3.54% 25.15	-3.54% 24.26	7.54% 26.09	3.87% 27.1	5.49%	27.27
2013	3.06% 27.93	-1.54% 27.5	0.22% 27.56	0.69% 27.75	1.41% 28.14	-4.26% 26.94	-7.46% 24.93	-0.60% 24.78	12.71% 27.93	23.52% 34.5	0.17% 34.56	0.12% 34.6	27.68%	31.12
2014	-3.58% 33.36	17.96% 39.35	-7.45% 36.42	3.21% 37.59	-0.77% 37.3	4.77% 39.08	-9.70% 35.29	5.58% 37.26	-4.75% 35.49	2.45% 36.36	5.45% 38.34	-0.70% 38.07	10.03%	35.51
2015	-10.43% 34.1	4.69% 35.7	-1.90% 35.02	5.71% 37.02	-1.22% 36.57	1.37% 37.07	-6.85% 34.53	-6.02% 32.45	1.23% 32.85	10.84% 36.41	2.50% 37.32	-2.20% 36.5	-4.12%	40.52
2016	-1.51% 35.95	4.06% 37.41	9.33% 40.9	2.15% 41.78	6.89% 44.66	-0.02% 44.65	7.08% 47.81	6.38% 50.86	3.13% 52.45	-7.86% 48.33	6.72% 51.58	-3.99% 49.52	35.67%	46.24
2017	-0.42% 49.31	-2.41% 48.12	4.36% 50.22	2.37% 51.41	1.42% 52.14	6.31% 55.43	2.35% 56.73	9.41% 62.07	0.90% 62.63	6.23% 66.53	4.22% 69.34	-1.64% 68.2	37.72%	52.76
2018	5.95% 72.26	3.21% 74.58	3.14% 76.92	-5.23% 72.9	-3.43% 70.4	-4.29% 67.38	13.62% 76.56	-0.85% 75.91	5.22% 79.87	-17.89% 65.58	11.28% 72.98	-8.58% 66.72	-2.17%	60.20
2019	6.80% 71.26	6.02% 75.55	4.62% 79.04	5.52% 83.4	-11.01% 74.22	12.69% 83.64	-4.01% 80.29	-4.58% 76.61	3.93% 79.62	-3.68% 76.69	1.07% 77.51	1.65% 78.79	18.09%	68.69
2020	3.64% 81.66	-5.29% 77.34	-15.79% 65.13	10.39% 71.9	-7.73% 66.34	-2.08% 64.96	12.35% 72.98	9.87% 80.18	4.91% 84.12	3.59% 87.14	10.13% 95.97	6.06% 101.79	29.19%	78.38
2021	-5.11% 96.59	3.07% 99.56	5.64% 105.18	5.20% 110.65	6.75% 118.12	1.56% 119.96	4.91% 125.85	8.31% 136.31	-9.27% 123.68	5.59% 130.59	-7.26% 121.11	-0.98% 119.92	17.81%	89.44
2022	-12.42% 105.02	-15.30% 88.95	-4.15% 85.26	-5.58% 80.5	4.66% 84.25	-7.20% 78.18	17.72% 92.03	-1.01% 91.1	-4.11% 87.36	17.25% 102.43	9.68% 112.35	-1.58% 110.57	-7.80%	102.06
2023	-5.93% 104.01	-1.31% 102.65	2.00% 104.7	-0.82% 103.84	-3.51% 100.2	12.40% 112.62	0.12% 112.75	-8.17% 103.54	-12.08% 91.03	2.76% 93.54	12.39% 105.13	8.78% 114.36	3.43%	116.46
2024	-1.68% 112.44	12.99% 127.05	1.72% 129.24	1.13% 130.7	7.90% 141.02	-3.82% 135.63	-1.57% 133.5	3.02% 137.53	-1.82% 135.03	-9.81% 121.78	4.08% 126.75	-8.47% 116.02	1.45%	132.89
2025	6.91% 124.04	5.52% 130.89	-8.73% 119.46	0.93% 120.57	4.54% 126.04	2.63% 129.36	11.80% 144.62	-2.12% 141.56	4.20% 147.5	2.27% 150.85	-0.34% 150.34		29.58%	151.64

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	0.40	28 Aug 2025
Cash Dividend	0.40	29 May 2025
Cash Dividend	0.40	18 Feb 2025
Cash Dividend	0.36	26 Nov 2024
Cash Dividend	0.36	29 Aug 2024
Cash Dividend	0.36	30 May 2024
Cash Dividend	0.36	20 Feb 2024
Cash Dividend	0.33	20 Nov 2023
Cash Dividend	0.33	30 Aug 2023
Cash Dividend	0.33	26 May 2023
Cash Dividend	0.33	21 Feb 2023
Cash Dividend	0.30	21 Nov 2022
Cash Dividend	0.30	31 Aug 2022
Cash Dividend	0.30	25 May 2022
Cash Dividend	0.30	16 Feb 2022
Cash Dividend	0.28	22 Nov 2021
Cash Dividend	0.28	25 Aug 2021
Cash Dividend	0.28	26 May 2021
Cash Dividend	0.28	17 Feb 2021
Cash Dividend	0.26	04 Nov 2020
Cash Dividend	0.26	26 Aug 2020
Cash Dividend	0.26	27 May 2020
Cash Dividend	0.26	26 Feb 2020
Cash Dividend	0.24	30 Oct 2019
Cash Dividend	0.24	28 Aug 2019
Cash Dividend	0.24	29 May 2019
Cash Dividend	0.24	13 Feb 2019
Cash Dividend	0.21	31 Oct 2018
Cash Dividend	0.21	29 Aug 2018
Cash Dividend	0.21	23 May 2018
Cash Dividend	0.21	14 Feb 2018
Cash Dividend	0.18	01 Nov 2017
Cash Dividend	0.18	29 Aug 2017
Cash Dividend	0.18	23 May 2017
Cash Dividend	0.18	14 Feb 2017
Cash Dividend	0.16	07 Nov 2016
Cash Dividend	0.16	29 Aug 2016
Cash Dividend	0.16	23 May 2016
Cash Dividend	0.16	16 Feb 2016
Cash Dividend	0.14	02 Nov 2015
Cash Dividend	0.14	31 Aug 2015
Cash Dividend	0.14	26 May 2015
Cash Dividend	0.14	13 Feb 2015
Cash Dividend	0.13	27 Oct 2014
Cash Dividend	0.13	08 Sep 2014
Cash Dividend	0.13	19 May 2014
Cash Dividend	0.13	14 Feb 2014
Cash Dividend	0.12	21 Oct 2013
Cash Dividend	0.12	30 Aug 2013
Cash Dividend	0.12	20 May 2013
Cash Dividend	0.12	15 Feb 2013
Cash Dividend	0.10	18 Oct 2012
Cash Dividend	0.10	23 Aug 2012
Cash Dividend	0.10	17 May 2012
Cash Dividend	0.10	01 Mar 2012
Cash Dividend	0.10	14 Nov 2011

Data Source: Yahoo

Split History

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
07 Nov 2025	150.34	151.07	152.24	149.67	0.65	0.43%
04 Nov 2025	149.69	147.85	150.15	147.07	0.60	0.40%
03 Nov 2025	149.09	150.50	150.58	148.16	-1.76	-1.17%
31 Oct 2025	150.85	151.17	151.86	149.75	-0.68	-0.45%
30 Oct 2025	151.53	152.66	154.27	151.42	-1.42	-0.93%
29 Oct 2025	152.95	152.03	153.91	151.37	2.45	1.63%
28 Oct 2025	150.50	152.74	153.06	146.46	1.10	0.74%
27 Oct 2025	149.40	149.01	150.40	148.38	1.15	0.78%
24 Oct 2025	148.25	148.22	148.92	147.23	0.56	0.38%
23 Oct 2025	147.69	146.02	148.05	146.02	1.70	1.16%
22 Oct 2025	145.99	147.51	148.47	145.99	-1.20	-0.82%
21 Oct 2025	147.19	146.37	147.75	146.21	0.43	0.29%
20 Oct 2025	146.76	146.96	147.57	145.57	0.85	0.58%
17 Oct 2025	145.91	144.73	146.19	144.25	1.08	0.75%
16 Oct 2025	144.83	146.05	146.25	143.61	-0.94	-0.64%
15 Oct 2025	145.77	147.12	147.62	144.81	-0.80	-0.55%
14 Oct 2025	146.57	144.52	147.48	144.00	0.57	0.39%
13 Oct 2025	146.00	145.09	146.79	144.30	1.68	1.16%
10 Oct 2025	144.32	147.27	147.53	144.26	-2.49	-1.70%
09 Oct 2025	146.81	147.67	148.81	146.02	-1.38	-0.93%
08 Oct 2025	148.19	148.78	149.30	147.29	0.06	0.04%
07 Oct 2025	148.13	150.10	150.47	146.89	-1.77	-1.18%
06 Oct 2025	149.90	149.92	151.16	148.42	0.05	0.03%
03 Oct 2025	149.85	148.68	150.98	147.42	0.84	0.56%
02 Oct 2025	149.01	148.49	149.93	147.50	1.13	0.76%
01 Oct 2025	147.88	146.40	148.12	145.21	0.38	0.26%
30 Sep 2025	147.50	144.03	147.95	143.86	3.55	2.47%
29 Sep 2025	143.95	143.77	144.36	142.96	0.92	0.64%
26 Sep 2025	143.03	141.95	143.10	141.39	1.58	1.12%
25 Sep 2025	141.45	140.74	141.74	140.07	-0.01	-0.01%
24 Sep 2025	141.46	142.83	143.42	141.25	-1.65	-1.15%
23 Sep 2025	143.11	144.00	144.31	142.25	-0.43	-0.30%
22 Sep 2025	143.54	142.03	143.93	141.90	0.66	0.46%
19 Sep 2025	142.88	142.89	143.81	141.61	0.70	0.49%
18 Sep 2025	142.18	141.38	143.34	141.38	1.19	0.84%
17 Sep 2025	140.99	141.58	143.40	140.31	0.27	0.19%
16 Sep 2025	140.72	142.05	142.12	139.95	-1.02	-0.72%
15 Sep 2025	141.74	142.00	142.86	141.22	0.19	0.13%
12 Sep 2025	141.55	141.53	142.20	141.19	-0.25	-0.18%
11 Sep 2025	141.80	138.03	142.52	137.06	4.07	2.96%
10 Sep 2025	137.73	137.90	138.81	137.00	0.18	0.13%
09 Sep 2025	137.55	139.26	139.78	136.33	-2.48	-1.77%
08 Sep 2025	140.03	140.51	140.82	139.21	-0.53	-0.38%
05 Sep 2025	140.56	142.65	143.13	139.51	-1.38	-0.97%
04 Sep 2025	141.94	139.87	141.94	139.54	2.24	1.60%
03 Sep 2025	139.70	140.37	140.73	139.04	-0.65	-0.46%
02 Sep 2025	140.35	140.56	140.85	139.11	-1.21	-0.85%
29 Aug 2025	141.56	143.79	144.25	141.40	-2.45	-1.70%
28 Aug 2025	144.01	144.50	144.50	143.42	-0.61	-0.42%
27 Aug 2025	144.62	143.45	144.83	143.45	1.28	0.89%
26 Aug 2025	143.34	142.56	143.64	142.00	0.67	0.47%
25 Aug 2025	142.67	143.67	144.83	142.56	-1.07	-0.74%
22 Aug 2025	143.74	141.09	144.25	140.70	3.52	2.51%
21 Aug 2025	140.22	141.10	141.50	140.15	-1.65	-1.16%
20 Aug 2025	141.87	141.19	142.69	140.44	0.04	0.03%
19 Aug 2025	141.83	141.23	142.21	140.91	0.98	0.70%
18 Aug 2025	140.85	140.66	141.58	140.29	0.04	0.03%
15 Aug 2025	140.81	142.17	142.25	140.73	-1.03	-0.73%
14 Aug 2025	141.84	142.76	143.33	141.27	-1.69	-1.18%
13 Aug 2025	143.53	143.30	144.07	141.01	0.10	0.07%
12 Aug 2025	143.43	143.77	143.79	142.90	0.56	0.39%
11 Aug 2025	142.87	142.20	142.96	141.77	0.22	0.15%
08 Aug 2025	142.65	143.72	144.44	142.35	-0.83	-0.58%
07 Aug 2025	143.48	144.64	145.23	142.80	-0.14	-0.10%
06 Aug 2025	143.62	143.93	144.02	142.43	0.01	0.01%
05 Aug 2025	143.61	145.00	145.33	142.22	-0.36	-0.25%
04 Aug 2025	143.97	142.73	144.40	141.86	1.79	1.26%
01 Aug 2025	142.18	143.69	143.89	140.59	-2.44	-1.69%
31 Jul 2025	144.62	137.71	144.83	135.00	14.02	10.74%
30 Jul 2025	130.60	132.35	132.99	130.12	-1.36	-1.03%
29 Jul 2025	131.96	133.04	133.81	131.29	-0.30	-0.23%
28 Jul 2025	132.26	132.55	132.99	131.89	-0.31	-0.23%
25 Jul 2025	132.57	131.96	132.82	131.23	1.33	1.01%
24 Jul 2025	131.24	131.37	132.16	130.80	-0.53	-0.40%
23 Jul 2025	131.77	131.72	132.15	131.01	0.72	0.55%
22 Jul 2025	131.05	131.75	132.14	129.06	-0.89	-0.67%
21 Jul 2025	131.94	133.54	133.92	131.87	-0.77	-0.58%
18 Jul 2025	132.71	132.49	132.97	131.74	0.25	0.19%
17 Jul 2025	132.46	130.32	132.57	129.74	2.04	1.56%
16 Jul 2025	130.42	129.71	130.44	128.51	0.75	0.58%
15 Jul 2025	129.67	131.64	132.47	129.66	-1.30	-0.99%
14 Jul 2025	130.97	130.53	131.34	129.91	0.02	0.02%
11 Jul 2025	130.95	130.53	131.35	130.29	-0.65	-0.49%
10 Jul 2025	131.60	132.01	132.52	131.21	0.05	0.04%
09 Jul 2025	131.55	132.17	132.18	130.39	0.14	0.11%
08 Jul 2025	131.41	130.95	132.41	130.92	0.41	0.31%
07 Jul 2025	131.00	131.91	132.71	130.63	-1.28	-0.97%
03 Jul 2025	132.28	131.80	132.68	131.50	0.57	0.43%
02 Jul 2025	131.71	131.25	131.91	130.53	0.71	0.54%
01 Jul 2025	131.00	128.84	131.88	128.70	1.64	1.27%
30 Jun 2025	129.36	128.54	129.51	127.37	1.13	0.88%
27 Jun 2025	128.23	129.66	130.84	127.33	-1.27	-0.98%
26 Jun 2025	129.50	127.99	130.21	127.53	2.01	1.58%
25 Jun 2025	127.49	127.47	127.90	126.57	0.34	0.27%
24 Jun 2025	127.15	126.35	127.48	124.97	1.66	1.32%
23 Jun 2025	125.49	124.62	125.62	123.33	1.03	0.83%
20 Jun 2025	124.46	125.19	126.14	124.35	-0.67	-0.54%
18 Jun 2025	125.13	125.48	126.27	125.00	-0.24	-0.19%
17 Jun 2025	125.37	126.89	127.31	125.25	-2.22	-1.74%
16 Jun 2025	127.59	126.52	128.12	126.31	2.09	1.67%
13 Jun 2025	125.50	125.77	126.94	124.71	-1.80	-1.41%
12 Jun 2025	127.30	126.43	127.55	126.05	0.28	0.22%
11 Jun 2025	127.02	128.41	128.64	126.78	-1.47	-1.14%
10 Jun 2025	128.49	127.83	128.63	127.14	0.86	0.67%
09 Jun 2025	127.63	127.06	128.41	126.75	0.95	0.75%
06 Jun 2025	126.68	127.98	128.45	125.60	0.02	0.02%
05 Jun 2025	126.66	127.06	127.13	125.89	-0.07	-0.06%
04 Jun 2025	126.73	127.51	127.59	126.72	-0.42	-0.33%
03 Jun 2025	127.15	125.67	127.62	125.09	1.45	1.15%
02 Jun 2025	125.70	125.13	125.82	123.82	-0.34	-0.27%
30 May 2025	126.04	126.52	126.69	125.20	0.38	0.30%
29 May 2025	125.66	126.17	126.17	124.40	0.01	0.01%
28 May 2025	125.65	126.62	127.14	125.35	-0.59	-0.47%
27 May 2025	126.24	125.66	126.30	124.58	2.19	1.77%
23 May 2025	124.05	123.57	124.76	123.57	-1.22	-0.97%
22 May 2025	125.27	125.24	126.11	124.90	-0.39	-0.31%
21 May 2025	125.66	126.00	127.24	125.59	-1.35	-1.06%
20 May 2025	127.01	127.60	128.02	126.63	-0.99	-0.77%
19 May 2025	128.00	126.70	128.20	126.43	-0.03	-0.02%
16 May 2025	128.03	126.94	128.06	125.85	1.41	1.11%
15 May 2025	126.62	125.30	127.18	125.22	1.17	0.93%
14 May 2025	125.45	126.54	126.76	125.20	-1.48	-1.17%
13 May 2025	126.93	127.18	127.71	126.78	-0.32	-0.25%
12 May 2025	127.25	127.11	127.30	125.65	4.40	3.58%
09 May 2025	122.85	123.56	124.00	122.62	-0.46	-0.37%
08 May 2025	123.31	121.93	124.37	121.39	2.22	1.83%
07 May 2025	121.09	120.94	122.29	120.44	0.64	0.53%
06 May 2025	120.45	120.95	122.47	120.40	-1.88	-1.54%
05 May 2025	122.33	123.24	124.39	122.30	-1.92	-1.55%
02 May 2025	124.25	122.66	125.27	122.04	3.50	2.90%
01 May 2025	120.75	121.03	121.85	120.25	0.18	0.15%
30 Apr 2025	120.57	118.06	120.79	117.04	1.95	1.64%
29 Apr 2025	118.62	119.00	119.71	115.29	2.70	2.33%
28 Apr 2025	115.92	116.83	117.37	114.49	-0.18	-0.16%
25 Apr 2025	116.10	115.62	116.39	114.74	0.49	0.42%
24 Apr 2025	115.61	113.53	116.15	113.15	2.26	1.99%
23 Apr 2025	113.35	114.20	116.32	112.98	1.65	1.48%
22 Apr 2025	111.70	110.00	111.93	109.26	3.18	2.93%
21 Apr 2025	108.52	109.21	110.01	107.04	-1.90	-1.72%
17 Apr 2025	110.42	109.26	111.51	109.26	1.23	1.13%
16 Apr 2025	109.19	108.26	110.73	108.26	0.05	0.05%
15 Apr 2025	109.14	110.33	110.80	108.93	-0.56	-0.51%
14 Apr 2025	109.70	111.24	111.24	108.59	0.64	0.59%
11 Apr 2025	109.06	107.32	110.20	105.73	1.38	1.28%
10 Apr 2025	107.68	108.26	109.17	104.14	-2.82	-2.55%
09 Apr 2025	110.50	101.76	111.17	100.72	7.64	7.43%
08 Apr 2025	102.86	106.85	108.06	101.30	-0.83	-0.80%
07 Apr 2025	103.69	102.48	107.70	100.47	-0.91	-0.87%
04 Apr 2025	104.60	108.00	108.28	104.24	-6.39	-5.76%
03 Apr 2025	110.99	115.46	116.28	110.88	-8.06	-6.77%
02 Apr 2025	119.05	118.51	119.25	117.74	-0.83	-0.69%
01 Apr 2025	119.88	119.36	120.30	118.21	0.42	0.35%
31 Mar 2025	119.46	118.64	120.11	116.52	0.02	0.02%
28 Mar 2025	119.44	121.58	122.66	119.39	-2.58	-2.11%
27 Mar 2025	122.02	122.83	123.85	121.43	-1.11	-0.90%
26 Mar 2025	123.13	122.86	123.83	122.45	0.04	0.03%
25 Mar 2025	123.09	121.63	123.48	120.37	2.29	1.90%
24 Mar 2025	120.80	119.97	121.10	119.28	2.33	1.97%
21 Mar 2025	118.47	118.69	119.21	117.04	-1.37	-1.14%
20 Mar 2025	119.84	120.07	120.81	119.13	-1.47	-1.21%
19 Mar 2025	121.31	120.78	122.19	120.33	0.39	0.32%
18 Mar 2025	120.92	122.67	122.95	120.64	-2.16	-1.75%
17 Mar 2025	123.08	122.50	124.52	122.13	0.32	0.26%
14 Mar 2025	122.76	122.53	123.27	121.76	1.76	1.45%
13 Mar 2025	121.00	122.86	123.95	120.79	-1.85	-1.51%
12 Mar 2025	122.85	124.18	124.54	122.77	-0.78	-0.63%
11 Mar 2025	123.63	128.05	128.16	123.49	-4.62	-3.60%
10 Mar 2025	128.25	129.09	130.88	127.72	-2.37	-1.81%
07 Mar 2025	130.62	128.02	130.91	127.25	1.66	1.29%
06 Mar 2025	128.96	128.04	129.65	127.19	-0.71	-0.55%
05 Mar 2025	129.67	127.62	130.85	127.56	2.35	1.85%
04 Mar 2025	127.32	127.76	129.25	126.52	-2.46	-1.90%
03 Mar 2025	129.78	131.41	132.70	129.11	-1.11	-0.85%
28 Feb 2025	130.89	129.67	131.16	128.73	2.11	1.64%
27 Feb 2025	128.78	128.38	129.65	127.92	0.28	0.22%
26 Feb 2025	128.50	128.67	129.57	128.20	0.44	0.34%
25 Feb 2025	128.06	128.35	130.00	127.58	-0.17	-0.13%
24 Feb 2025	128.23	127.75	128.96	126.23	0.89	0.70%
21 Feb 2025	127.34	130.06	130.50	127.02	-2.39	-1.84%
20 Feb 2025	129.73	130.37	130.37	128.50	-0.53	-0.41%
19 Feb 2025	130.26	129.72	130.62	129.35	-0.23	-0.18%
18 Feb 2025	130.49	129.32	130.89	128.50	1.11	0.86%
14 Feb 2025	129.38	131.28	131.74	129.21	-1.71	-1.30%
13 Feb 2025	131.09	130.31	131.43	129.64	1.18	0.91%
12 Feb 2025	129.91	130.17	131.43	129.56	-2.13	-1.61%
11 Feb 2025	132.04	130.93	132.90	130.08	0.78	0.59%
10 Feb 2025	131.26	132.03	132.17	130.29	0.17	0.13%
07 Feb 2025	131.09	131.48	132.61	130.71	-0.33	-0.25%
06 Feb 2025	131.42	130.14	131.63	129.00	1.61	1.24%
05 Feb 2025	129.81	129.00	131.43	128.49	0.57	0.44%
04 Feb 2025	129.24	125.00	131.93	125.00	6.44	5.24%
03 Feb 2025	122.80	122.31	123.40	120.53	-1.24	-1.00%
31 Jan 2025	124.04	120.14	124.29	120.07	2.25	1.85%
30 Jan 2025	121.79	122.13	122.90	120.51	0.54	0.45%
29 Jan 2025	121.25	121.15	122.56	121.07	-0.09	-0.07%
28 Jan 2025	121.34	121.91	122.24	120.49	-0.84	-0.69%
27 Jan 2025	122.18	120.55	122.36	120.09	0.61	0.50%
24 Jan 2025	121.57	121.78	122.71	121.00	-0.01	-0.01%
23 Jan 2025	121.58	121.61	122.49	120.75	-0.06	-0.05%
22 Jan 2025	121.64	121.89	122.93	121.04	-0.28	-0.23%
21 Jan 2025	121.92	120.68	122.38	120.10	2.26	1.89%
17 Jan 2025	119.66	119.98	120.83	119.25	0.71	0.60%
16 Jan 2025	118.95	116.97	119.21	116.71	2.86	2.46%
15 Jan 2025	116.09	117.61	118.23	115.36	0.67	0.58%
14 Jan 2025	115.42	115.85	116.38	114.27	-0.22	-0.19%
13 Jan 2025	115.64	113.54	115.68	113.26	1.62	1.42%
10 Jan 2025	114.02	114.38	115.56	113.74	-1.89	-1.63%
08 Jan 2025	115.91	115.16	116.05	114.25	0.13	0.11%
07 Jan 2025	115.78	116.89	117.52	115.09	-1.06	-0.91%
06 Jan 2025	116.84	117.62	117.88	116.35	-0.34	-0.29%
03 Jan 2025	117.18	116.17	117.80	116.17	1.23	1.06%
02 Jan 2025	115.95	117.02	117.72	115.90	-0.07	-0.06%
31 Dec 2024	116.02	116.78	117.11	115.57	-0.26	-0.22%
30 Dec 2024	116.28	116.46	116.80	115.16	-1.25	-1.06%
27 Dec 2024	117.53	117.60	119.10	117.18	-0.94	-0.79%
26 Dec 2024	118.47	117.80	118.72	117.54	0.32	0.27%
24 Dec 2024	118.15	117.37	118.36	117.23	0.64	0.54%
23 Dec 2024	117.51	116.77	117.81	116.57	0.37	0.32%
20 Dec 2024	117.14	116.07	118.12	115.90	0.71	0.61%
19 Dec 2024	116.43	117.44	118.92	116.13	-0.49	-0.42%
18 Dec 2024	116.92	120.79	121.56	116.88	-3.85	-3.19%
17 Dec 2024	120.77	119.73	121.76	119.73	-0.01	-0.01%
16 Dec 2024	120.78	120.72	122.57	120.00	0.18	0.15%
13 Dec 2024	120.60	120.93	121.64	120.40	-0.47	-0.39%
12 Dec 2024	121.07	122.08	122.88	120.76	-2.31	-1.87%
11 Dec 2024	123.38	129.37	129.37	123.08	-5.19	-4.04%
10 Dec 2024	128.57	129.91	130.33	126.80	-0.78	-0.60%
09 Dec 2024	129.35	127.59	130.12	127.20	2.98	2.36%
06 Dec 2024	126.37	127.00	127.74	126.13	0.14	0.11%
05 Dec 2024	126.23	127.40	127.90	126.20	-1.31	-1.03%
04 Dec 2024	127.54	127.94	128.42	127.27	-0.15	-0.12%
03 Dec 2024	127.69	127.06	128.00	125.86	0.68	0.54%
02 Dec 2024	127.01	126.70	127.25	125.18	0.26	0.21%
29 Nov 2024	126.75	126.39	127.83	126.07	1.14	0.91%
27 Nov 2024	125.61	125.44	127.08	124.93	1.07	0.86%
26 Nov 2024	124.54	128.27	128.67	124.42	-4.40	-3.41%
25 Nov 2024	128.94	127.43	129.28	126.12	2.07	1.63%
22 Nov 2024	126.87	126.14	127.73	125.76	1.51	1.20%
21 Nov 2024	125.36	122.90	126.97	122.90	2.54	2.07%
20 Nov 2024	122.82	122.59	123.28	121.39	0.59	0.48%
19 Nov 2024	122.23	121.49	122.53	120.98	-0.23	-0.19%
18 Nov 2024	122.46	121.28	123.56	121.07	0.68	0.56%
15 Nov 2024	121.78	121.73	122.68	121.01	0.15	0.12%
14 Nov 2024	121.63	123.81	124.57	121.61	-2.10	-1.70%
13 Nov 2024	123.73	123.54	125.00	122.07	-1.06	-0.85%
12 Nov 2024	124.79	124.63	126.03	124.46	0.16	0.13%
11 Nov 2024	124.63	124.58	125.07	123.12	0.26	0.21%
08 Nov 2024	124.37	123.85	125.11	123.48	0.71	0.57%
07 Nov 2024	123.66	124.61	125.60	123.27	-0.07	-0.06%
06 Nov 2024	123.73	125.32	125.91	122.36	1.47	1.20%

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

	2019-12-31	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-12-31	2025-06-30
Amortization Cash Flow			127000000.0	125000000.0	243000000.0	304000000.0	301000000.0
Amortization Of Intangibles			127000000.0	125000000.0	243000000.0	304000000.0	301000000.0
Asset Impairment Charge		58000000.0	0.0	0.0
Beginning Cash Position			1875000000.0	1349000000.0	944000000.0	1019000000.0	815000000.0
Capital Expenditure			-208000000.0	-208000000.0	-271000000.0	-321000000.0	-343000000.0
Capital Expenditure Reported			-208000000.0	-208000000.0	-271000000.0	-321000000.0	-343000000.0
Cash Dividends Paid			-203000000.0	-217000000.0	-299000000.0	-350000000.0	-371000000.0
Cash Flow From Continuing Financing Activities			-855000000.0	-790000000.0	-157000000.0	-615000000.0	-440000000.0
Cash Flow From Continuing Investing Activities			-183000000.0	-191000000.0	-628000000.0	-482000000.0	-494000000.0
Cash Flow From Continuing Operating Activities			538000000.0	596000000.0	837000000.0	1263000000.0	1224000000.0
Change In Account Payable			81000000.0	117000000.0	22000000.0	64000000.0	72000000.0
Change In Accrued Expense			7000000.0	114000000.0	-113000000.0	31000000.0	-5000000.0
Change In Income Tax Payable		20000000.0	-9000000.0	57000000.0	-109000000.0
Change In Inventory			-167000000.0	-147000000.0	41000000.0	-41000000.0	7000000.0
Change In Other Working Capital			22000000.0	6000000.0	-74000000.0	-59000000.0	-164000000.0
Change In Payable			72000000.0	117000000.0	22000000.0	64000000.0	72000000.0
Change In Payables And Accrued Expense			79000000.0	231000000.0	-91000000.0	95000000.0	67000000.0
Change In Receivables			-70000000.0	-192000000.0	-87000000.0	-107000000.0	-126000000.0
Change In Tax Payable		20000000.0	-9000000.0	57000000.0	-109000000.0
Change In Working Capital			-136000000.0	-102000000.0	-211000000.0	-112000000.0	-216000000.0
Changes In Cash			-500000000.0	-385000000.0	52000000.0	166000000.0	290000000.0
Common Stock Dividend Paid			-203000000.0	-217000000.0	-299000000.0	-350000000.0	-371000000.0
Common Stock Payments			-68000000.0	-52000000.0	-25000000.0	-20000000.0	-15000000.0
Deferred Income Tax			10000000.0	-64000000.0	-79000000.0	-36000000.0
Deferred Tax			10000000.0	-64000000.0	-79000000.0	-36000000.0
Depreciation			118000000.0	111000000.0	193000000.0	258000000.0	272000000.0
Depreciation Amortization Depletion			245000000.0	236000000.0	436000000.0	562000000.0	573000000.0
Depreciation And Amortization			245000000.0	236000000.0	436000000.0	562000000.0	573000000.0
Effect Of Exchange Rate Changes			-26000000.0	-20000000.0	23000000.0	-53000000.0	65000000.0
End Cash Position			1349000000.0	944000000.0	1019000000.0	1121000000.0	1105000000.0
Financing Cash Flow			-855000000.0	-790000000.0	-157000000.0	-615000000.0	-440000000.0
Free Cash Flow			330000000.0	388000000.0	566000000.0	942000000.0	881000000.0
Gain Loss On Sale Of Business			-2000000.0	-1000000.0	1000000.0	46000000.0	52000000.0
Income Tax Paid Supplemental Data			83000000.0	91000000.0	211000000.0	219000000.0	284000000.0
Interest Paid Supplemental Data			99000000.0	76000000.0	69000000.0	67000000.0	63000000.0
Investing Cash Flow			-183000000.0	-191000000.0	-628000000.0	-482000000.0	-494000000.0
Issuance Of Debt			0.0	0.0	278000000.0	1000000.0	5000000.0
Long Term Debt Issuance			0.0	0.0	278000000.0	1000000.0
Long Term Debt Payments			-600000000.0	-527000000.0	-160000000.0	-17000000.0	-36000000.0
Net Business Purchase And Sale			5000000.0	-2000000.0	-428000000.0	-188000000.0	-152000000.0
Net Common Stock Issuance			-68000000.0	-52000000.0	-25000000.0	-20000000.0	-15000000.0
Net Income From Continuing Operations			427000000.0	355000000.0	609000000.0	890000000.0	938000000.0
Net Investment Purchase And Sale			14000000.0	12000000.0	66000000.0	24000000.0	34000000.0
Net Issuance Payments Of Debt			-600000000.0	-527000000.0	118000000.0	-284000000.0	-31000000.0
Net Long Term Debt Issuance			-600000000.0	-527000000.0	118000000.0	-16000000.0	-35000000.0
Net Other Financing Charges			-3000000.0	-2000000.0	-13000000.0	-28000000.0	-35000000.0
Net Other Investing Changes			3000000.0	3000000.0	4000000.0	-1000000.0	-39000000.0
Net PPEPurchase And Sale			3000000.0	4000000.0	1000000.0	4000000.0	6000000.0
Net Short Term Debt Issuance			0.0	0.0	0.0	-268000000.0	4000000.0
Operating Cash Flow			538000000.0	596000000.0	837000000.0	1263000000.0	1224000000.0
Operating Gains Losses	-1000000.0		-2000000.0	139000000.0	1000000.0	46000000.0	52000000.0
Other Cash Adjustment Outside Changein Cash				0.0	0.0	-11000000.0	0.0
Other Non Cash Items			-39000000.0	-5000000.0	21000000.0	9000000.0	15000000.0
Pension And Employee Benefit Expense			0.0	140000000.0	0.0	0.0
Proceeds From Stock Option Exercised			19000000.0	8000000.0	62000000.0	67000000.0	12000000.0
Purchase Of Business			-5000000.0	-3000000.0	-533000000.0	-199000000.0	-202000000.0
Purchase Of Investment			0.0	-21000000.0	-1000000.0	-11000000.0	-4000000.0
Repayment Of Debt			-600000000.0	-527000000.0	-160000000.0	-285000000.0	-36000000.0
Repurchase Of Capital Stock			-68000000.0	-52000000.0	-25000000.0	-20000000.0	-15000000.0
Sale Of Business			10000000.0	1000000.0	105000000.0	11000000.0	50000000.0
Sale Of Investment			14000000.0	33000000.0	67000000.0	35000000.0	38000000.0
Sale Of PPE			3000000.0	4000000.0	1000000.0	4000000.0	6000000.0
Short Term Debt Issuance		359000000.0	0.0	0.0
Short Term Debt Payments			0.0	0.0	0.0	-268000000.0	0.0
Stock Based Compensation			33000000.0	37000000.0	60000000.0	56000000.0	50000000.0
Unrealized Gain Loss On Investment Securities				0.0	0.0	-152000000.0

Holidays

Historical Data

- CAGR 14.11%

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