- Sensexindia.in

Historical Data

- CAGR 5.33%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2001								-4.90% 26.41	2.01% 26.94	11.40% 30.01	4.37% 31.32	-5.33% 29.65		26.41
2002	6.51% 31.58	9.94% 34.72	-4.78% 33.06	1.94% 33.7	0.77% 33.96	1.94% 34.62	4.42% 36.15	-0.89% 35.83	3.88% 37.22	7.52% 40.02	-8.70% 36.54	10.32% 40.31	35.95%	27.82
2003	-1.24% 39.81	8.26% 43.1	9.54% 47.21	-3.56% 45.53	-4.35% 43.55	0.44% 43.74	6.13% 46.42	8.21% 50.23	6.51% 53.5	15.79% 61.95	3.31% 64	6.80% 68.35	69.56%	29.30
2004	8.66% 74.27	-1.12% 73.44	-2.46% 71.63	8.22% 77.52	6.89% 82.86	3.34% 85.63	-13.48% 74.09	-6.57% 69.22	10.86% 76.74	-1.84% 75.33	5.16% 79.22	-1.81% 77.79	13.81%	30.86
2005	-1.59% 76.55	8.95% 83.4	-9.42% 75.54	4.65% 79.05	-5.95% 74.35	-0.54% 73.95	8.13% 79.96	-0.23% 79.78	-16.17% 66.88	-7.43% 61.91	-1.73% 60.84	7.63% 65.48	-15.82%	32.50
2006	2.23% 66.94	0.34% 67.17	-2.29% 65.63	-6.95% 61.07	-3.73% 58.79	-6.33% 55.07	11.49% 61.4	7.52% 66.02	-0.74% 65.53	6.68% 69.91	1.32% 70.83	7.44% 76.1	16.22%	34.23
2007	7.45% 81.77	0.06% 81.82	1.34% 82.92	5.93% 87.84	-2.66% 85.5	-3.60% 82.42	-8.40% 75.5	0.73% 76.05	3.39% 78.63	-14.19% 67.47	-6.86% 62.84	2.20% 64.22	-15.61%	36.05
2008	18.13% 75.86	-3.64% 73.1	3.41% 75.59	-4.75% 72	-1.83% 70.68	-6.52% 66.07	1.26% 66.9	5.05% 70.28	-10.81% 62.68	-28.08% 45.08	-19.63% 36.23	8.31% 39.24	-38.90%	37.97
2009	-9.94% 35.34	-3.79% 34	4.24% 35.44	20.51% 42.71	1.26% 43.25	-4.37% 41.36	9.38% 45.24	1.61% 45.97	12.88% 51.89	-1.64% 51.04	12.56% 57.45	-0.10% 57.39	46.25%	39.99
2010	-4.72% 54.68	1.79% 55.66	3.27% 57.48	2.89% 59.14	-8.18% 54.3	-3.35% 52.48	-1.96% 51.45	-10.98% 45.8	10.94% 50.81	-9.35% 46.06	3.84% 47.83	8.97% 52.12	-9.18%	42.12
2011	10.21% 57.44	5.36% 60.52	-2.89% 58.77	7.79% 63.35	3.85% 65.79	-6.73% 61.36	-5.04% 58.27	-5.22% 55.23	-5.99% 51.92	-1.58% 51.1	-3.95% 49.08	5.66% 51.86	-0.50%	44.36
2012	13.73% 58.98	0.00% 58.98	5.82% 62.41	-2.10% 61.1	-3.63% 58.88	6.13% 62.49	-8.45% 57.21	4.84% 59.98	9.45% 65.65	-5.04% 62.34	2.74% 64.05	1.05% 64.72	24.80%	46.72
2013	11.91% 72.43	0.48% 72.78	0.34% 73.03	1.63% 74.22	2.69% 76.22	-4.54% 72.76	11.39% 81.05	-5.26% 76.79	3.85% 79.75	6.48% 84.92	4.51% 88.75	1.95% 90.48	39.80%	49.21
2014	0.83% 91.23	-0.13% 91.11	0.79% 91.83	2.34% 93.98	7.80% 101.31	-0.47% 100.83	-3.64% 97.16	-0.76% 96.42	1.24% 97.62	10.63% 108	0.94% 109.02	1.01% 110.12	21.71%	51.83
2015	-1.17% 108.83	7.40% 116.88	-2.38% 114.1	-6.54% 106.64	3.87% 110.77	-4.26% 106.05	-4.72% 101.04	-0.49% 100.54	-9.30% 91.19	11.33% 101.52	-3.40% 98.07	1.56% 99.6	-9.55%	54.59
2016	-3.24% 96.37	-2.47% 93.99	10.14% 103.52	8.58% 112.4	5.47% 118.55	-1.42% 116.87	8.94% 127.32	-1.17% 125.83	0.32% 126.23	-18.93% 102.33	-3.36% 98.89	1.31% 100.19	0.59%	57.50
2017	14.66% 114.88	-1.05% 113.67	4.29% 118.55	-2.01% 116.17	-0.37% 115.74	7.71% 124.66	-5.51% 117.79	-5.82% 110.94	2.47% 113.68	3.87% 118.08	-3.72% 113.69	3.05% 117.16	16.94%	60.56
2018	5.34% 123.42	-8.56% 112.86	-6.20% 105.86	5.63% 111.82	-3.18% 108.26	-0.06% 108.19	12.64% 121.86	-1.50% 120.03	6.34% 127.64	-13.60% 110.28	3.02% 113.61	-11.36% 100.7	-14.05%	63.79
2019	5.63% 106.37	13.28% 120.5	2.89% 123.98	-3.56% 119.57	-7.49% 110.61	3.35% 114.31	14.77% 131.19	3.02% 135.15	-1.39% 133.27	0.70% 134.2	5.10% 141.05	3.03% 145.32	44.31%	67.19
2020	-1.19% 143.59	-7.95% 132.18	-25.75% 98.14	18.41% 116.21	5.55% 122.66	-5.53% 115.88	12.99% 130.93	4.47% 136.78	-3.37% 132.17	-2.97% 128.25	12.89% 144.78	3.33% 149.6	2.95%	70.77
2021	-0.27% 149.19	6.11% 158.31	-1.83% 155.42	10.67% 172	-4.98% 163.43	-4.46% 156.14	1.61% 158.66	-7.94% 146.07	-2.72% 142.1	-2.22% 138.95	-16.43% 116.12	6.22% 123.34	-17.55%	74.54
2022	-3.16% 119.44	3.39% 123.49	3.57% 127.9	-5.59% 120.75	-0.45% 120.21	-12.60% 105.06	5.07% 110.39	-3.69% 106.32	-1.66% 104.55	8.42% 113.35	5.96% 120.1	6.16% 127.5	3.37%	78.51
2023	-0.13% 127.34	-2.72% 123.87	4.30% 129.2	7.15% 138.44	-8.02% 127.34	14.34% 145.6	-5.12% 138.15	-13.77% 119.12	-5.79% 112.22	-6.96% 104.41	11.40% 116.31	4.63% 121.7	-4.55%	82.69
2024	3.20% 125.6	-0.99% 124.36	6.13% 131.98	-8.86% 120.28	-4.27% 115.15	-5.75% 108.53	2.60% 111.35	3.69% 115.46	-6.50% 107.95	-0.95% 106.92	4.84% 112.1	-5.77% 105.63	-13.20%	87.10
2025	3.64% 109.48	-4.71% 104.32	8.49% 113.18	-8.95% 103.05	-10.56% 92.17	-1.04% 91.21	0.48% 91.65	15.77% 106.1	-7.16% 98.5	2.09% 100.56	-3.02% 97.52	-4.47% 93.16	-11.81%	91.74

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	0.24	30 Sep 2025
Cash Dividend	0.24	26 Jun 2025
Cash Dividend	0.24	31 Mar 2025
Cash Dividend	0.24	30 Dec 2024
Cash Dividend	0.24	30 Sep 2024
Cash Dividend	0.24	26 Jun 2024
Cash Dividend	0.24	27 Mar 2024
Cash Dividend	0.24	26 Dec 2023
Cash Dividend	0.24	28 Sep 2023
Cash Dividend	0.24	23 Jun 2023
Cash Dividend	0.24	28 Mar 2023
Cash Dividend	0.24	23 Dec 2022
Cash Dividend	0.24	29 Sep 2022
Cash Dividend	0.24	24 Jun 2022
Cash Dividend	0.24	28 Mar 2022
Cash Dividend	0.23	27 Dec 2021
Cash Dividend	0.23	29 Sep 2021
Cash Dividend	0.23	25 Jun 2021
Cash Dividend	0.23	26 Mar 2021
Cash Dividend	0.23	24 Dec 2020
Cash Dividend	0.23	29 Sep 2020
Cash Dividend	0.23	26 Jun 2020
Cash Dividend	0.23	26 Mar 2020
Cash Dividend	0.23	26 Dec 2019
Cash Dividend	0.23	27 Sep 2019
Cash Dividend	0.23	27 Jun 2019
Cash Dividend	0.23	28 Mar 2019
Cash Dividend	0.23	27 Dec 2018
Cash Dividend	0.23	27 Sep 2018
Cash Dividend	0.23	28 Jun 2018
Cash Dividend	0.23	28 Mar 2018
Cash Dividend	0.23	28 Dec 2017
Cash Dividend	0.23	21 Sep 2017
Cash Dividend	0.23	21 Jun 2017
Cash Dividend	0.23	29 Mar 2017
Cash Dividend	0.23	28 Dec 2016
Cash Dividend	0.23	21 Sep 2016
Cash Dividend	0.23	22 Jun 2016
Cash Dividend	0.23	29 Mar 2016
Cash Dividend	0.21	29 Dec 2015
Cash Dividend	0.21	28 Sep 2015
Cash Dividend	0.21	13 May 2015
Cash Dividend	0.21	04 Mar 2015
Cash Dividend	0.21	24 Dec 2014
Cash Dividend	0.21	24 Sep 2014
Cash Dividend	0.21	25 Jun 2014
Cash Dividend	0.21	26 Mar 2014
Cash Dividend	0.19	24 Dec 2013
Cash Dividend	0.19	25 Sep 2013
Cash Dividend	0.19	26 Jun 2013
Cash Dividend	0.19	26 Mar 2013
Cash Dividend	0.17	24 Dec 2012
Cash Dividend	0.17	25 Sep 2012
Cash Dividend	0.17	26 Jun 2012
Cash Dividend	0.17	28 Mar 2012

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	103:100	01 Mar 2022

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
04 Dec 2025	93.16	92.75	93.25	92.14	0.06	0.06%
03 Dec 2025	93.10	94.40	95.26	92.87	-1.04	-1.10%
02 Dec 2025	94.14	95.85	96.06	93.90	-0.62	-0.65%
01 Dec 2025	94.76	97.06	97.79	94.62	-2.76	-2.83%
28 Nov 2025	97.52	97.34	98.34	97.30	-0.03	-0.03%
26 Nov 2025	97.55	96.57	97.77	96.17	0.48	0.49%
25 Nov 2025	97.07	94.11	97.18	94.11	3.55	3.80%
24 Nov 2025	93.52	93.18	94.00	92.53	1.34	1.45%
21 Nov 2025	92.18	89.48	92.99	89.36	3.11	3.49%
20 Nov 2025	89.07	89.41	90.51	88.90	-0.38	-0.42%
19 Nov 2025	89.45	89.18	90.13	88.50	0.37	0.42%
18 Nov 2025	89.08	88.89	90.25	88.49	0.44	0.50%
17 Nov 2025	88.64	89.79	90.34	88.58	-1.27	-1.41%
14 Nov 2025	89.91	90.91	91.28	89.17	-0.66	-0.73%
13 Nov 2025	90.57	89.49	91.08	89.49	0.54	0.60%
12 Nov 2025	90.03	88.99	90.17	88.24	1.53	1.73%
11 Nov 2025	88.50	89.12	89.75	87.44	-0.23	-0.26%
10 Nov 2025	88.73	87.96	88.95	86.51	0.23	0.26%
07 Nov 2025	88.50	89.00	90.16	87.43	-0.01	-0.01%
06 Nov 2025	88.51	86.07	88.92	85.33	0.96	1.10%
05 Nov 2025	87.55	90.66	93.94	85.84	-15.63	-15.15%
04 Nov 2025	103.18	100.01	103.70	99.46	3.30	3.30%
03 Nov 2025	99.88	99.90	100.54	97.89	-0.68	-0.68%
31 Oct 2025	100.56	98.65	101.87	98.00	1.00	1.00%
30 Oct 2025	99.56	99.17	99.99	98.74	-0.15	-0.15%
29 Oct 2025	99.71	100.67	101.02	99.14	-1.43	-1.41%
28 Oct 2025	101.14	103.15	103.15	100.96	-1.98	-1.92%
27 Oct 2025	103.12	103.15	103.51	102.53	0.09	0.09%
24 Oct 2025	103.03	103.71	104.15	102.43	-0.13	-0.13%
23 Oct 2025	103.16	103.17	103.67	101.81	-0.82	-0.79%
22 Oct 2025	103.98	103.49	106.88	103.27	1.29	1.26%
21 Oct 2025	102.69	102.81	103.12	102.13	-0.05	-0.05%
20 Oct 2025	102.74	102.33	103.78	102.19	0.82	0.80%
17 Oct 2025	101.92	99.82	102.10	99.06	2.00	2.00%
16 Oct 2025	99.92	99.52	100.56	99.24	0.54	0.54%
15 Oct 2025	99.38	97.98	100.89	97.98	1.01	1.03%
14 Oct 2025	98.37	94.61	98.74	94.61	3.28	3.45%
13 Oct 2025	95.09	94.91	96.33	94.01	0.38	0.40%
10 Oct 2025	94.71	97.59	97.65	94.64	-2.66	-2.73%
09 Oct 2025	97.37	98.68	98.88	97.05	-0.99	-1.01%
08 Oct 2025	98.36	98.66	98.66	97.54	-0.70	-0.71%
07 Oct 2025	99.06	99.43	99.86	98.56	0.23	0.23%
06 Oct 2025	98.83	101.03	101.31	98.78	-1.95	-1.93%
03 Oct 2025	100.78	99.18	101.11	99.13	1.61	1.62%
02 Oct 2025	99.17	98.24	99.32	97.89	0.28	0.28%
01 Oct 2025	98.89	98.83	99.33	96.06	0.39	0.40%
30 Sep 2025	98.50	97.95	98.67	97.52	0.22	0.22%
29 Sep 2025	98.28	98.06	98.52	96.60	0.04	0.04%
26 Sep 2025	98.24	97.31	98.52	97.00	1.27	1.31%
25 Sep 2025	96.97	98.06	98.38	96.22	-2.01	-2.03%
24 Sep 2025	98.98	99.72	100.30	98.75	-1.31	-1.31%
23 Sep 2025	100.29	101.66	103.60	99.86	-1.45	-1.43%
22 Sep 2025	101.74	99.40	102.10	99.01	1.65	1.65%
19 Sep 2025	100.09	101.15	101.45	99.71	-0.12	-0.12%
18 Sep 2025	100.21	100.74	101.30	98.45	0.29	0.29%
17 Sep 2025	99.92	99.45	101.65	99.14	0.80	0.81%
16 Sep 2025	99.12	100.25	100.69	98.67	-1.84	-1.82%
15 Sep 2025	100.96	103.16	103.50	100.77	-2.12	-2.06%
12 Sep 2025	103.08	103.67	104.10	102.90	-1.18	-1.13%
11 Sep 2025	104.26	102.31	104.49	101.95	1.96	1.92%
10 Sep 2025	102.30	103.21	104.07	102.16	-1.55	-1.49%
09 Sep 2025	103.85	104.01	104.76	103.69	-0.86	-0.82%
08 Sep 2025	104.71	105.40	105.50	103.28	-1.02	-0.96%
05 Sep 2025	105.73	104.77	106.20	104.49	0.97	0.93%
04 Sep 2025	104.76	104.99	105.34	104.09	-0.28	-0.27%
03 Sep 2025	105.04	104.38	105.08	103.73	0.03	0.03%
02 Sep 2025	105.01	105.72	106.11	104.56	-1.09	-1.03%
29 Aug 2025	106.10	105.19	106.16	105.05	1.04	0.99%
28 Aug 2025	105.06	106.34	106.59	104.19	-1.73	-1.62%
27 Aug 2025	106.79	107.17	107.85	106.25	-0.75	-0.70%
26 Aug 2025	107.54	107.01	108.29	106.75	0.22	0.20%
25 Aug 2025	107.32	108.00	108.23	106.63	-0.39	-0.36%
22 Aug 2025	107.71	105.25	107.77	104.85	3.29	3.15%
21 Aug 2025	104.42	105.09	105.46	104.13	-1.29	-1.22%
20 Aug 2025	105.71	104.54	106.67	104.35	1.40	1.34%
19 Aug 2025	104.31	102.04	104.85	101.79	1.75	1.71%
18 Aug 2025	102.56	102.84	103.61	102.31	-0.19	-0.18%
15 Aug 2025	102.75	102.48	103.20	101.72	0.63	0.62%
14 Aug 2025	102.12	102.52	102.65	101.56	-1.10	-1.07%
13 Aug 2025	103.22	102.16	103.57	101.75	1.40	1.37%
12 Aug 2025	101.82	100.10	102.27	99.56	1.80	1.80%
11 Aug 2025	100.02	99.54	100.57	98.78	0.76	0.77%
08 Aug 2025	99.26	98.98	99.38	96.66	0.83	0.84%
07 Aug 2025	98.43	95.89	101.93	95.00	7.28	7.99%
06 Aug 2025	91.15	91.81	92.41	90.67	-0.90	-0.98%
05 Aug 2025	92.05	92.73	93.04	91.56	-0.35	-0.38%
04 Aug 2025	92.40	90.50	92.66	90.11	1.78	1.96%
01 Aug 2025	90.62	91.52	91.79	89.33	-1.03	-1.12%
31 Jul 2025	91.65	92.06	93.20	91.56	-1.67	-1.79%
30 Jul 2025	93.32	94.70	94.98	92.81	-1.63	-1.72%
29 Jul 2025	94.95	95.63	96.39	94.79	-1.03	-1.07%
28 Jul 2025	95.98	96.91	97.16	95.74	-1.57	-1.61%
25 Jul 2025	97.55	96.78	97.76	96.42	0.68	0.70%
24 Jul 2025	96.87	97.25	97.77	96.78	-0.46	-0.47%
23 Jul 2025	97.33	97.17	97.92	95.88	0.81	0.84%
22 Jul 2025	96.52	92.95	96.79	92.58	3.93	4.24%
21 Jul 2025	92.59	93.32	94.57	92.59	-0.60	-0.64%
18 Jul 2025	93.19	95.39	95.60	93.13	-1.71	-1.80%
17 Jul 2025	94.90	93.60	95.01	92.97	0.68	0.72%
16 Jul 2025	94.22	94.61	94.86	93.15	0.19	0.20%
15 Jul 2025	94.03	95.95	95.95	93.25	0.17	0.18%
14 Jul 2025	93.86	94.14	94.82	93.15	0.07	0.07%
11 Jul 2025	93.79	94.21	94.61	93.03	-1.36	-1.43%
10 Jul 2025	95.15	94.74	96.92	93.95	-0.05	-0.05%
09 Jul 2025	95.20	93.56	95.38	92.71	1.73	1.85%
08 Jul 2025	93.47	92.34	94.13	92.24	0.90	0.97%
07 Jul 2025	92.57	93.31	93.76	92.13	-1.10	-1.17%
03 Jul 2025	93.67	93.55	94.05	93.24	0.17	0.18%
02 Jul 2025	93.50	94.18	94.46	92.96	-0.56	-0.60%
01 Jul 2025	94.06	90.87	94.78	90.76	2.85	3.12%
30 Jun 2025	91.21	91.32	91.61	90.60	-0.25	-0.27%
27 Jun 2025	91.46	91.79	92.64	90.80	-0.28	-0.31%
26 Jun 2025	91.74	92.67	92.83	90.61	-1.05	-1.13%
25 Jun 2025	92.79	91.88	92.99	91.75	0.45	0.49%
24 Jun 2025	92.34	91.72	92.65	90.91	0.84	0.92%
23 Jun 2025	91.50	90.79	91.66	89.85	0.28	0.31%
20 Jun 2025	91.22	90.94	91.49	90.55	0.67	0.74%
18 Jun 2025	90.55	90.26	91.10	89.66	0.34	0.38%
17 Jun 2025	90.21	91.23	91.99	90.09	-1.95	-2.12%
16 Jun 2025	92.16	91.42	92.37	90.36	0.88	0.96%
13 Jun 2025	91.28	92.25	93.30	91.13	-1.98	-2.12%
12 Jun 2025	93.26	94.01	94.31	92.97	-0.98	-1.04%
11 Jun 2025	94.24	95.00	95.35	93.84	-0.68	-0.72%
10 Jun 2025	94.92	93.44	94.95	92.71	2.09	2.25%
09 Jun 2025	92.83	92.54	94.10	91.62	0.45	0.49%
06 Jun 2025	92.38	92.58	92.98	91.97	0.46	0.50%
05 Jun 2025	91.92	91.79	92.70	91.40	0.46	0.50%
04 Jun 2025	91.46	92.01	92.27	91.27	-0.39	-0.42%
03 Jun 2025	91.85	90.53	92.40	89.22	0.74	0.81%
02 Jun 2025	91.11	91.54	92.03	90.60	-1.06	-1.15%
30 May 2025	92.17	92.94	93.04	91.44	-1.17	-1.25%
29 May 2025	93.34	92.37	93.34	91.73	1.05	1.14%
28 May 2025	92.29	94.05	94.50	92.10	-1.92	-2.04%
27 May 2025	94.21	93.60	94.64	93.34	1.57	1.69%
23 May 2025	92.64	90.82	94.00	90.20	0.97	1.06%
22 May 2025	91.67	92.16	93.05	91.00	-1.07	-1.15%
21 May 2025	92.74	94.68	95.12	92.49	-2.61	-2.74%
20 May 2025	95.35	95.50	96.27	94.92	-0.42	-0.44%
19 May 2025	95.77	95.96	96.18	94.41	-1.18	-1.22%
16 May 2025	96.95	97.10	97.56	96.36	0.22	0.23%
15 May 2025	96.73	95.59	96.87	95.14	1.40	1.47%
14 May 2025	95.33	96.88	97.51	95.00	-2.16	-2.22%
13 May 2025	97.49	97.99	98.23	96.36	-0.73	-0.74%
12 May 2025	98.22	96.64	99.88	96.64	3.01	3.16%
09 May 2025	95.21	95.08	96.58	94.36	0.10	0.11%
08 May 2025	95.11	94.38	95.96	93.58	0.98	1.04%
07 May 2025	94.13	92.85	94.45	92.34	1.86	2.02%
06 May 2025	92.27	90.48	92.91	90.09	1.79	1.98%
05 May 2025	90.48	99.59	99.82	89.92	-11.90	-11.62%
02 May 2025	102.38	102.78	103.03	101.07	0.56	0.55%
01 May 2025	101.82	102.66	103.27	100.68	-1.23	-1.19%
30 Apr 2025	103.05	102.73	103.20	101.25	0.26	0.25%
29 Apr 2025	102.79	101.63	103.28	101.10	1.03	1.01%
28 Apr 2025	101.76	101.69	102.18	100.88	0.25	0.25%
25 Apr 2025	101.51	101.43	102.63	100.39	0.01	0.01%
24 Apr 2025	101.50	99.89	101.55	99.15	2.05	2.06%
23 Apr 2025	99.45	98.14	101.00	98.14	2.01	2.06%
22 Apr 2025	97.44	96.95	97.65	95.84	1.27	1.32%
21 Apr 2025	96.17	97.50	97.75	93.10	-1.75	-1.79%
17 Apr 2025	97.92	97.00	98.42	96.82	0.98	1.01%
16 Apr 2025	96.94	97.83	98.71	96.58	-0.33	-0.34%
15 Apr 2025	97.27	102.13	102.14	97.19	-4.70	-4.61%
14 Apr 2025	101.97	102.79	103.34	100.97	-0.38	-0.37%
11 Apr 2025	102.35	102.65	102.94	99.00	0.09	0.09%
10 Apr 2025	102.26	103.58	103.58	99.69	-1.18	-1.14%
09 Apr 2025	103.44	100.69	104.68	98.91	0.65	0.63%
08 Apr 2025	102.79	106.53	107.00	101.18	-2.05	-1.96%
07 Apr 2025	104.84	105.36	108.51	101.77	-2.50	-2.33%
04 Apr 2025	107.34	110.61	113.53	107.27	-5.32	-4.72%
03 Apr 2025	112.66	111.83	114.44	111.41	0.16	0.14%
02 Apr 2025	112.50	111.86	112.97	110.85	0.13	0.12%
01 Apr 2025	112.37	112.05	113.32	111.76	-0.81	-0.72%
31 Mar 2025	113.18	111.37	113.64	111.37	0.92	0.82%
28 Mar 2025	112.26	112.08	113.08	111.92	0.11	0.10%
27 Mar 2025	112.15	110.77	112.56	110.45	1.51	1.36%
26 Mar 2025	110.64	110.49	112.00	109.86	0.26	0.24%
25 Mar 2025	110.38	111.58	112.31	109.33	-0.86	-0.77%
24 Mar 2025	111.24	110.93	112.28	110.69	0.51	0.46%
21 Mar 2025	110.73	111.00	111.67	109.84	-1.05	-0.94%
20 Mar 2025	111.78	112.65	112.84	111.63	-1.13	-1.00%
19 Mar 2025	112.91	112.47	113.91	111.69	0.03	0.03%
18 Mar 2025	112.88	111.66	113.94	111.35	1.09	0.98%
17 Mar 2025	111.79	109.95	112.94	109.05	1.82	1.65%
14 Mar 2025	109.97	107.12	110.32	106.40	2.40	2.23%
13 Mar 2025	107.57	104.43	107.74	104.10	3.54	3.40%
12 Mar 2025	104.03	106.40	106.52	103.44	-3.31	-3.08%
11 Mar 2025	107.34	110.01	110.17	107.03	-3.31	-2.99%
10 Mar 2025	110.65	107.69	111.95	107.40	2.66	2.46%
07 Mar 2025	107.99	104.57	108.58	104.35	2.67	2.54%
06 Mar 2025	105.32	104.32	105.84	103.88	0.57	0.54%
05 Mar 2025	104.75	103.85	105.72	103.21	0.76	0.73%
04 Mar 2025	103.99	105.48	105.70	103.65	-1.39	-1.32%
03 Mar 2025	105.38	105.00	106.93	105.00	1.06	1.02%
28 Feb 2025	104.32	104.81	105.56	102.42	0.27	0.26%
27 Feb 2025	104.05	104.07	105.24	103.89	-0.87	-0.83%
26 Feb 2025	104.92	106.80	107.58	103.94	-2.43	-2.26%
25 Feb 2025	107.35	106.10	107.64	105.57	1.37	1.29%
24 Feb 2025	105.98	104.52	106.57	103.80	1.15	1.10%
21 Feb 2025	104.83	103.16	105.10	102.86	1.20	1.16%
20 Feb 2025	103.63	103.43	104.14	102.79	0.29	0.28%
19 Feb 2025	103.34	101.86	103.48	101.26	1.16	1.14%
18 Feb 2025	102.18	100.09	102.57	99.43	1.66	1.65%
14 Feb 2025	100.52	100.64	101.89	100.15	0.61	0.61%
13 Feb 2025	99.91	99.03	100.68	98.71	0.92	0.93%
12 Feb 2025	98.99	98.41	99.50	97.69	0.01	0.01%
11 Feb 2025	98.98	99.63	100.39	98.94	-1.44	-1.43%
10 Feb 2025	100.42	101.57	101.57	99.67	-0.51	-0.51%
07 Feb 2025	100.93	102.94	103.30	99.93	-1.76	-1.71%
06 Feb 2025	102.69	104.00	107.96	102.33	-5.56	-5.14%
05 Feb 2025	108.25	108.33	108.88	107.70	0.45	0.42%
04 Feb 2025	107.80	108.15	108.82	107.69	-0.36	-0.33%
03 Feb 2025	108.16	108.00	108.89	106.27	-1.32	-1.21%
31 Jan 2025	109.48	110.26	111.05	109.06	-1.14	-1.03%
30 Jan 2025	110.62	111.72	112.55	110.52	-0.43	-0.39%
29 Jan 2025	111.05	112.01	112.25	109.51	-0.81	-0.72%
28 Jan 2025	111.86	113.00	113.84	111.84	-0.72	-0.64%
27 Jan 2025	112.58	111.78	112.67	110.29	1.77	1.60%
24 Jan 2025	110.81	110.71	112.18	110.41	-0.20	-0.18%
23 Jan 2025	111.01	112.14	112.14	109.18	1.29	1.18%
22 Jan 2025	109.72	110.25	111.15	109.52	-0.80	-0.72%
21 Jan 2025	110.52	110.04	111.10	109.48	0.96	0.88%
17 Jan 2025	109.56	108.99	109.97	108.47	0.62	0.57%
16 Jan 2025	108.94	106.19	109.34	106.19	2.43	2.28%
15 Jan 2025	106.51	104.98	106.54	103.95	1.80	1.72%
14 Jan 2025	104.71	105.50	105.80	103.87	-0.78	-0.74%
13 Jan 2025	105.49	104.75	105.71	103.14	0.95	0.91%
10 Jan 2025	104.54	102.00	105.69	101.52	3.00	2.95%
08 Jan 2025	101.54	102.92	103.34	100.67	-1.59	-1.54%
07 Jan 2025	103.13	104.21	105.29	102.78	-0.43	-0.42%
06 Jan 2025	103.56	103.89	105.30	103.52	-0.91	-0.87%
03 Jan 2025	104.47	104.52	104.60	102.98	0.01	0.01%
02 Jan 2025	104.46	106.47	106.63	104.31	-1.17	-1.11%
31 Dec 2024	105.63	105.91	106.50	104.96	0.23	0.22%
30 Dec 2024	105.40	106.05	106.35	104.65	-1.47	-1.38%
27 Dec 2024	106.87	106.45	107.63	106.26	-0.38	-0.35%
26 Dec 2024	107.25	107.00	108.12	106.61	-0.05	-0.05%
24 Dec 2024	107.30	106.80	107.44	106.27	0.48	0.45%
23 Dec 2024	106.82	106.31	107.00	105.55	-0.30	-0.28%
20 Dec 2024	107.12	105.34	107.78	105.34	1.31	1.24%
19 Dec 2024	105.81	105.12	106.38	104.47	-0.05	-0.05%
18 Dec 2024	105.86	108.10	109.46	105.81	-2.20	-2.04%
17 Dec 2024	108.06	108.94	110.45	107.09	1.21	1.13%
16 Dec 2024	106.85	106.78	109.25	106.41	0.11	0.10%
13 Dec 2024	106.74	106.44	106.92	105.34	-0.10	-0.09%
12 Dec 2024	106.84	106.79	107.80	106.30	-0.07	-0.07%
11 Dec 2024	106.91	108.58	108.94	106.75	-1.49	-1.37%
10 Dec 2024	108.40	110.02	110.22	107.31	-1.07	-0.98%
09 Dec 2024	109.47	108.06	110.88	107.78	1.44	1.33%
06 Dec 2024	108.03	109.54	109.86	107.71	-1.13	-1.04%
05 Dec 2024	109.16	110.36	111.93	108.94	-1.46	-1.32%
04 Dec 2024	110.62	110.52	111.98	110.27	-0.12	-0.11%

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	2025-06-30	2025-09-30
Asset Impairment Charge		16300000.0	292800000.0	0.0	0.0
Beginning Cash Position		802100000.0	478500000.0	375700000.0	415800000.0	420100000.0	569000000.0
Capital Expenditure		-152000000.0	-217600000.0	-394500000.0	-356800000.0	-278800000.0	-277000000.0
Cash Dividends Paid		-200100000.0	-201200000.0	-200900000.0	-196000000.0	-192500000.0	-190800000.0
Cash Flow From Continuing Financing Activities		-1306000000.0	-775700000.0	-763500000.0	-484500000.0	396700000.0	982400000.0
Cash Flow From Continuing Investing Activities		-443300000.0	-522000000.0	-778900000.0	-888100000.0	-1936500000.0	-1944900000.0
Cash Flow From Continuing Operating Activities		1404300000.0	1356200000.0	1581600000.0	1499400000.0	1663000000.0	1686000000.0
Cash From Discontinued Financing Activities		0.0	-68100000.0	0.0	0.0
Cash From Discontinued Investing Activities		-60300000.0	-7200000.0	0.0	0.0
Cash From Discontinued Operating Activities		94900000.0	-71500000.0	0.0	0.0
Change In Account Payable	-95100000.0
Change In Income Tax Payable	-291100000.0
Change In Inventory		-8400000.0	-75600000.0	-240400000.0	49900000.0	51500000.0	1700000.0
Change In Other Working Capital		-171500000.0	-154100000.0	-48600000.0	-93600000.0	-95100000.0	-42500000.0
Change In Payable	-386200000.0
Change In Payables And Accrued Expense		86500000.0	103000000.0	-55300000.0	-322000000.0	-100100000.0	-128400000.0
Change In Receivables		-40800000.0	-184700000.0	-51900000.0	-89700000.0	-98100000.0	-65200000.0
Change In Tax Payable	-291100000.0
Change In Working Capital		-134200000.0	-311400000.0	-396200000.0	-455400000.0	-241800000.0	-234400000.0
Changes In Cash		-310400000.0	-88300000.0	39200000.0	126800000.0	123300000.0	723600000.0
Common Stock Dividend Paid		-200100000.0	-201200000.0	-200900000.0	-196000000.0	-192500000.0	-190800000.0
Common Stock Payments		0.0	-126400000.0	-692200000.0	-868000000.0	-905500000.0	-309200000.0
Deferred Income Tax		-102100000.0	-64400000.0	-96300000.0	-47700000.0
Deferred Tax		-102100000.0	-64400000.0	-96300000.0	-47700000.0
Depreciation Amortization Depletion		937700000.0	926400000.0	951700000.0	996300000.0	1040700000.0	1073400000.0
Depreciation And Amortization		937700000.0	926400000.0	951700000.0	996300000.0	1040700000.0	1073400000.0
Effect Of Exchange Rate Changes		-13200000.0	-14500000.0	900000.0	-17100000.0	13500000.0	100000.0
End Cash Position		478500000.0	375700000.0	415800000.0	525500000.0	543400000.0	1292600000.0
Financing Cash Flow		-1306000000.0	-843800000.0	-763500000.0	-484500000.0	396700000.0	982400000.0
Free Cash Flow		1347200000.0	1067100000.0	1187100000.0	1142600000.0	1384200000.0	1409000000.0
Gain Loss On Investment Securities			116600000.0
Gain Loss On Sale Of Business		0.0	116600000.0	-2500000.0	0.0
Investing Cash Flow		-503600000.0	-529200000.0	-778900000.0	-888100000.0	-1936500000.0	-1944900000.0
Issuance Of Debt		1599800000.0	458000000.0	499800000.0	1436300000.0	3289400000.0	3228400000.0
Long Term Debt Issuance		1599800000.0	458000000.0	499800000.0	1436300000.0	3289400000.0	3228400000.0
Long Term Debt Payments		-2654800000.0	-1518700000.0	-445200000.0	-900000000.0	-1763000000.0	-1763000000.0
Net Business Purchase And Sale		0.0	-99800000.0	-134900000.0	-276300000.0	-1436100000.0	-1386300000.0
Net Common Stock Issuance		0.0	-126400000.0	-692200000.0	-868000000.0	-905500000.0	-309200000.0
Net Income From Continuing Operations		445500000.0	291200000.0	1025100000.0	905200000.0	825300000.0	807300000.0
Net Intangibles Purchase And Sale		-8400000.0	-29700000.0	-103400000.0	-153000000.0	-88100000.0	-75800000.0
Net Investment Purchase And Sale		-271700000.0	-168900000.0	-278300000.0	-218200000.0	-224200000.0	-280600000.0
Net Issuance Payments Of Debt		-1055000000.0	-1060700000.0	54600000.0	536300000.0	1526400000.0	1515400000.0
Net Long Term Debt Issuance		-1055000000.0	-1060700000.0	54600000.0	536300000.0	1526400000.0	1465400000.0
Net Other Financing Charges		-173400000.0	534500000.0	-26100000.0	-38900000.0	-67900000.0	-71500000.0
Net Other Investing Changes		-19600000.0	-35700000.0	28800000.0	-36800000.0	2600000.0	-1000000.0
Net PPEPurchase And Sale		-143600000.0	-187900000.0	-291100000.0	-203800000.0	-190700000.0	-201200000.0
Net Short Term Debt Issuance		0.0	375000000.0	-325000000.0
Operating Cash Flow		1499200000.0	1284700000.0	1581600000.0	1499400000.0	1663000000.0	1686000000.0
Operating Gains Losses		165100000.0	116600000.0	-2500000.0
Proceeds From Stock Option Exercised		122500000.0	78100000.0	101100000.0	82100000.0	36200000.0	38500000.0
Purchase Of Business		0.0	-99800000.0	-134900000.0	-276300000.0	-1436100000.0	-1386300000.0
Purchase Of Intangibles		-8400000.0	-29700000.0	-103400000.0	-153000000.0	-88100000.0	-75800000.0
Purchase Of Investment		-273600000.0	-258300000.0	-311700000.0	-240300000.0	-233300000.0	-283400000.0
Purchase Of PPE		-143600000.0	-187900000.0	-291100000.0	-203800000.0	-190700000.0	-201200000.0
Repayment Of Debt		-2654800000.0	-1518700000.0	-445200000.0	-900000000.0	-1763000000.0	-1713000000.0
Repurchase Of Capital Stock		0.0	-126400000.0	-692200000.0	-868000000.0	-905500000.0	-309200000.0
Sale Of Investment		1900000.0	89400000.0	33400000.0	22100000.0	9100000.0
Stock Based Compensation		76000000.0	105000000.0	99800000.0	101000000.0	86400000.0	87200000.0

Holidays

Historical Data

- CAGR 5.33%

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