- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 18.09%

- CAGR 14.18%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1980				3.13% 0.66	18.18% 0.78	12.82% 0.88	27.27% 1.12	6.25% 1.19	-2.52% 1.16	1.72% 1.18	30.51% 1.54	-8.44% 1.41		0.66
1981	-2.13% 1.38	-14.49% 1.18	-1.69% 1.16	9.48% 1.27	-6.30% 1.19	-13.45% 1.03	-4.85% 0.98	-18.37% 0.8	10.00% 0.88	3.41% 0.91	3.30% 0.94	-6.38% 0.88	-37.59%	0.75
1982	14.77% 1.01	4.95% 1.06	3.77% 1.1	12.73% 1.24	-11.29% 1.1	4.55% 1.15	0.87% 1.16	18.10% 1.37	-6.57% 1.28	13.28% 1.45	22.07% 1.77	-2.26% 1.73	96.59%	0.86
1983	19.08% 2.06	4.37% 2.15	-3.26% 2.08	21.15% 2.52	17.46% 2.96	13.51% 3.36	-4.76% 3.2	6.25% 3.4	10.29% 3.75	-11.20% 3.33	17.12% 3.9	-6.92% 3.63	109.83%	0.98
1984	-21.76% 2.84	3.52% 2.94	-4.76% 2.8	0.00% 2.8	-1.07% 2.77	10.47% 3.06	-7.52% 2.83	25.44% 3.55	-19.44% 2.86	0.70% 2.88	1.04% 2.91	1.37% 2.95	-18.73%	1.12
1985	13.90% 3.36	3.27% 3.47	-4.61% 3.31	-30.21% 2.31	19.05% 2.75	-7.27% 2.55	15.69% 2.95	-5.76% 2.78	-8.99% 2.53	0.00% 2.53	19.37% 3.02	9.27% 3.3	11.86%	1.28
1986	-2.42% 3.22	14.60% 3.69	-8.40% 3.38	17.16% 3.96	-6.31% 3.71	-18.06% 3.04	0.66% 3.06	-1.31% 3.02	-3.97% 2.9	-1.72% 2.85	-9.47% 2.58	0.78% 2.6	-21.21%	1.46
1987	22.69% 3.19	7.21% 3.42	-4.97% 3.25	8.92% 3.54	1.69% 3.6	-9.72% 3.25	15.38% 3.75	-6.13% 3.52	-8.81% 3.21	-31.15% 2.21	-27.60% 1.6	17.50% 1.88	-27.69%	1.67
1988	-1.60% 1.85	14.59% 2.12	3.30% 2.19	6.39% 2.33	6.44% 2.48	0.81% 2.5	-6.00% 2.35	-14.89% 2	-4.00% 1.92	-4.69% 1.83	0.00% 1.83	11.48% 2.04	8.51%	1.91
1989	0.00% 2.04	-3.92% 1.96	-12.76% 1.71	14.62% 1.96	-7.65% 1.81	-3.31% 1.75	-4.57% 1.67	0.00% 1.67	-1.20% 1.65	-7.88% 1.52	-5.26% 1.44	12.50% 1.62	-20.59%	2.18
1990	-21.60% 1.27	6.30% 1.35	2.22% 1.38	-18.84% 1.12	15.18% 1.29	-3.10% 1.25	-8.00% 1.15	-4.35% 1.1	-5.45% 1.04	-7.69% 0.96	12.50% 1.08	1.85% 1.1	-32.10%	2.49
1991	19.09% 1.31	25.95% 1.65	13.94% 1.88	-3.72% 1.81	1.10% 1.83	-13.66% 1.58	-10.13% 1.42	-9.15% 1.29	0.00% 1.29	20.93% 1.56	-19.87% 1.25	26.40% 1.58	43.64%	2.84
1992	6.96% 1.69	-4.14% 1.62	0.00% 1.62	6.79% 1.73	-4.62% 1.65	-3.03% 1.6	1.25% 1.62	-2.47% 1.58	9.49% 1.73	15.61% 2	12.50% 2.25	20.44% 2.71	71.52%	3.24
1993	1.48% 2.75	2.18% 2.81	21.71% 3.42	-7.89% 3.15	5.71% 3.33	-2.40% 3.25	14.77% 3.73	9.92% 4.1	11.22% 4.56	-18.64% 3.71	9.97% 4.08	0.49% 4.1	51.29%	3.70
1994	4.63% 4.29	7.69% 4.62	-6.28% 4.33	5.31% 4.56	2.41% 4.67	2.57% 4.79	-7.72% 4.42	21.72% 5.38	2.23% 5.5	8.36% 5.96	-6.38% 5.58	4.84% 5.85	42.68%	4.22
1995	-8.03% 5.38	16.73% 6.28	1.59% 6.38	5.33% 6.72	15.77% 7.78	9.25% 8.5	6.24% 9.03	-4.10% 8.66	0.00% 8.66	4.27% 9.03	2.10% 9.22	-4.12% 8.84	51.11%	4.82
1996	-4.52% 8.44	19.43% 10.08	4.17% 10.5	-8.00% 9.66	7.25% 10.36	-8.11% 9.52	-17.75% 7.83	15.58% 9.05	12.38% 10.17	-4.13% 9.75	23.59% 12.05	5.39% 12.7	43.67%	5.50
1997	14.17% 14.5	-19.86% 11.62	-3.18% 11.25	18.93% 13.38	-0.97% 13.25	0.23% 13.28	18.37% 15.72	5.34% 16.56	2.29% 16.94	-9.80% 15.28	2.68% 15.69	-11.79% 13.84	8.98%	6.28
1998	6.58% 14.75	9.56% 16.16	2.85% 16.62	17.15% 19.47	-36.62% 12.34	-0.49% 12.28	-12.46% 10.75	-34.60% 7.03	14.22% 8.03	23.79% 9.94	2.82% 10.22	53.52% 15.69	13.37%	7.17
1999	-5.16% 14.88	-15.79% 12.53	18.75% 14.88	18.01% 17.56	9.45% 19.22	30.54% 25.09	-14.07% 21.56	19.43% 25.75	-0.50% 25.62	3.79% 26.59	8.12% 28.75	61.74% 46.5	196.37%	8.19
2000	0.54% 46.75	68.17% 78.62	2.39% 80.5	-4.58% 76.81	0.25% 77	-1.30% 76	-12.34% 66.62	50.11% 100	-17.25% 82.75	-21.45% 65	-23.66% 49.62	3.16% 51.19	10.09%	9.35
2001	22.29% 62.6	-40.42% 37.3	-2.84% 36.24	30.55% 47.31	-5.83% 44.55	-2.92% 43.25	6.36% 46	4.07% 47.87	-31.69% 32.7	16.21% 38	11.84% 42.5	4.45% 44.39	-13.28%	10.68
2002	-1.33% 43.8	-15.05% 37.21	21.04% 45.04	-17.94% 36.96	-0.92% 36.62	-18.90% 29.7	-18.86% 24.1	0.00% 24.1	-18.26% 19.7	36.04% 26.8	14.51% 30.69	-22.22% 23.87	-46.23%	12.19
2003	0.25% 23.93	21.86% 29.16	-5.69% 27.5	20.44% 33.12	16.39% 38.55	-9.68% 34.82	8.99% 37.95	8.04% 41	-7.27% 38.02	16.60% 44.33	12.23% 49.75	-8.24% 45.65	91.24%	13.92
2004	4.82% 47.85	4.28% 49.9	-3.79% 48.01	-11.27% 42.6	15.38% 49.15	-4.21% 47.08	-15.68% 39.7	-12.54% 34.72	11.69% 38.78	3.82% 40.26	-8.22% 36.95	-0.08% 36.92	-19.12%	15.89
2005	-2.79% 35.89	2.31% 36.72	-1.58% 36.14	-5.62% 34.11	8.71% 37.08	0.62% 37.31	5.07% 39.2	-7.02% 36.45	1.89% 37.14	-6.35% 34.78	9.03% 37.92	-5.41% 35.87	-2.84%	18.14
2006	10.87% 39.77	-4.10% 38.14	0.39% 38.29	-0.97% 37.92	-11.05% 33.73	-4.71% 32.14	0.59% 32.33	-5.23% 30.64	-4.08% 29.39	8.27% 31.82	2.20% 32.52	1.08% 32.87	-8.36%	20.71
2007	-0.37% 32.75	10.87% 36.31	-5.01% 34.49	11.97% 38.62	-6.24% 36.21	3.95% 37.64	-5.82% 35.45	4.03% 36.88	-1.95% 36.16	-7.47% 33.46	-8.01% 30.78	2.99% 31.7	-3.56%	23.65
2008	-10.54% 28.36	-5.08% 26.92	9.66% 29.52	9.11% 32.21	9.00% 35.11	-9.51% 31.77	-3.97% 30.51	-8.36% 27.96	-5.76% 26.35	-18.94% 21.36	-19.94% 17.1	11.23% 19.02	-40.00%	27.00
2009	5.05% 19.98	-6.71% 18.64	3.38% 19.27	10.43% 21.28	14.71% 24.41	1.52% 24.78	10.45% 27.37	3.22% 28.25	-2.37% 27.58	-7.07% 25.63	17.01% 29.99	5.30% 31.58	66.04%	30.83
2010	-14.63% 26.96	8.46% 29.24	-1.44% 28.82	3.85% 29.93	-2.54% 29.17	-4.49% 27.86	6.64% 29.71	-6.16% 27.88	12.55% 31.38	7.30% 33.67	5.61% 35.56	5.93% 37.67	19.28%	35.20
2011	3.08% 38.83	2.70% 39.88	-1.25% 39.38	2.36% 40.31	2.13% 41.17	-4.93% 39.14	-12.11% 34.4	-4.01% 33.02	-5.36% 31.25	17.02% 36.57	-4.68% 34.86	2.64% 35.78	-5.02%	40.19
2012	9.36% 39.13	0.20% 39.21	3.03% 40.4	-3.51% 38.98	-6.70% 36.37	3.57% 37.67	3.74% 39.08	1.69% 39.74	-1.41% 39.18	-0.15% 39.12	3.78% 40.6	3.60% 42.06	17.55%	45.89
2013	3.76% 43.64	3.62% 45.22	2.81% 46.49	-5.38% 43.99	4.41% 45.93	-1.89% 45.06	9.59% 49.38	-6.28% 46.28	1.66% 47.05	4.78% 49.3	-2.19% 48.22	5.62% 50.93	21.09%	52.40
2014	-5.22% 48.27	5.28% 50.82	4.57% 53.14	-3.48% 51.29	2.13% 52.38	3.23% 54.07	-8.21% 49.63	3.00% 51.12	-3.19% 49.49	0.26% 49.62	10.12% 54.64	1.61% 55.52	9.01%	59.83
2015	-6.14% 52.11	12.34% 58.54	7.62% 63	-1.84% 61.84	9.90% 67.96	-5.55% 64.19	-9.13% 58.33	-4.23% 55.86	0.98% 56.41	6.58% 60.12	2.51% 61.63	-10.24% 55.32	-0.36%	68.31
2016	-2.64% 53.86	-1.62% 52.99	11.70% 59.19	-4.85% 56.32	3.87% 58.5	-3.18% 56.64	12.69% 63.83	-1.99% 62.56	3.02% 64.45	-0.54% 64.1	15.82% 74.24	-2.18% 72.62	31.27%	78.00
2017	3.19% 74.94	9.33% 81.93	0.02% 81.95	-7.02% 76.2	12.55% 85.76	-9.28% 77.8	1.56% 79.01	5.90% 83.67	2.99% 86.17	5.95% 91.3	-5.68% 86.11	3.39% 89.03	22.60%	89.06
2018	3.20% 91.88	-1.88% 90.15	1.09% 91.13	-4.15% 87.35	11.25% 97.18	-1.30% 95.92	0.23% 96.14	2.82% 98.85	-6.46% 92.46	-9.46% 83.71	9.81% 91.92	-6.63% 85.83	-3.59%	101.69
2019	15.18% 98.86	8.19% 106.96	-1.58% 105.27	10.42% 116.24	-16.88% 96.62	16.82% 112.87	4.07% 117.46	-6.50% 109.83	1.73% 111.73	-4.56% 106.63	5.93% 112.95	5.21% 118.84	38.46%	116.11
2020	-7.65% 109.75	-0.64% 109.05	-17.79% 89.65	22.25% 109.6	3.06% 112.95	8.58% 122.64	-6.35% 114.85	1.77% 116.88	-0.12% 116.74	1.53% 118.53	17.34% 139.08	6.22% 147.73	24.31%	132.57
2021	-0.27% 147.33	5.76% 155.82	-0.47% 155.08	-1.24% 153.16	7.47% 164.6	4.59% 172.16	-2.75% 167.42	-2.67% 162.95	2.78% 167.48	3.59% 173.49	3.90% 180.25	-2.49% 175.77	18.98%	151.37
2022	-6.71% 163.97	-2.24% 160.29	3.05% 165.18	-6.54% 154.38	9.08% 168.4	-13.25% 146.09	17.71% 171.96	-11.88% 151.53	-8.04% 139.34	2.35% 142.62	20.54% 171.91	-4.58% 164.03	-6.68%	172.83
2023	4.54% 171.47	7.00% 183.47	7.49% 197.22	-8.79% 179.88	-1.22% 177.69	9.63% 194.81	2.42% 199.53	-8.90% 181.78	-3.68% 175.09	-10.14% 157.33	16.56% 183.38	8.28% 198.56	21.05%	197.34
2024	-3.12% 192.36	-0.28% 191.82	3.11% 197.79	1.43% 200.61	16.89% 234.49	-2.66% 228.26	1.37% 231.38	1.50% 234.84	-1.99% 230.17	-3.07% 223.11	-2.27% 218.05	-2.56% 212.46	7.00%	225.32
2025	-0.27% 211.89	8.58% 230.06	-12.34% 201.67	-3.35% 194.92	9.78% 213.98	11.23% 238.02	-5.63% 224.63	11.88% 251.31	-2.23% 245.7	-4.71% 234.13	13.33% 265.34	5.27% 279.32	31.47%	257.27

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	0.99	08 Dec 2025
Cash Dividend	0.99	02 Sep 2025
Cash Dividend	0.99	04 Jun 2025
Cash Dividend	0.99	04 Mar 2025
Cash Dividend	0.92	09 Dec 2024
Cash Dividend	0.92	03 Sep 2024
Cash Dividend	0.92	04 Jun 2024
Cash Dividend	0.92	04 Mar 2024
Cash Dividend	0.86	01 Dec 2023
Cash Dividend	0.86	01 Sep 2023
Cash Dividend	0.86	02 Jun 2023
Cash Dividend	0.86	24 Feb 2023
Cash Dividend	0.76	02 Dec 2022
Cash Dividend	0.76	29 Aug 2022
Cash Dividend	0.76	27 May 2022
Cash Dividend	0.76	24 Feb 2022
Cash Dividend	0.69	02 Dec 2021
Cash Dividend	0.69	26 Aug 2021
Cash Dividend	0.69	27 May 2021
Cash Dividend	0.69	25 Feb 2021
Cash Dividend	0.62	03 Dec 2020
Cash Dividend	0.62	27 Aug 2020
Cash Dividend	0.62	28 May 2020
Cash Dividend	0.62	27 Feb 2020
Cash Dividend	0.54	05 Dec 2019
Cash Dividend	0.54	29 Aug 2019
Cash Dividend	0.54	30 May 2019
Cash Dividend	0.54	28 Feb 2019
Cash Dividend	0.48	28 Nov 2018
Cash Dividend	0.48	30 Aug 2018
Cash Dividend	0.48	07 Jun 2018
Cash Dividend	0.48	08 Mar 2018
Cash Dividend	0.45	30 Nov 2017
Cash Dividend	0.45	07 Sep 2017
Cash Dividend	0.45	07 Jun 2017
Cash Dividend	0.45	22 Feb 2017
Cash Dividend	0.42	30 Nov 2016
Cash Dividend	0.42	24 Aug 2016
Cash Dividend	0.42	25 May 2016
Cash Dividend	0.42	24 Feb 2016
Cash Dividend	0.40	02 Dec 2015
Cash Dividend	0.40	26 Aug 2015
Cash Dividend	0.40	27 May 2015
Cash Dividend	0.40	25 Feb 2015
Cash Dividend	0.37	03 Dec 2014
Cash Dividend	0.37	03 Sep 2014
Cash Dividend	0.37	28 May 2014
Cash Dividend	0.37	26 Feb 2014
Cash Dividend	0.34	04 Dec 2013
Cash Dividend	0.34	28 Aug 2013
Cash Dividend	0.34	29 May 2013
Cash Dividend	0.34	27 Feb 2013
Cash Dividend	0.30	05 Dec 2012
Cash Dividend	0.30	29 Aug 2012
Cash Dividend	0.30	30 May 2012
Cash Dividend	0.30	07 Mar 2012
Cash Dividend	0.25	30 Nov 2011
Cash Dividend	0.25	24 Aug 2011
Cash Dividend	0.25	25 May 2011
Cash Dividend	0.22	02 Mar 2011
Cash Dividend	0.22	01 Dec 2010
Cash Dividend	0.22	25 Aug 2010
Cash Dividend	0.22	26 May 2010
Cash Dividend	0.20	03 Mar 2010
Cash Dividend	0.20	02 Dec 2009
Cash Dividend	0.20	25 Aug 2009
Cash Dividend	0.20	27 May 2009
Cash Dividend	0.20	04 Mar 2009
Cash Dividend	0.20	03 Dec 2008
Cash Dividend	0.20	27 Aug 2008
Cash Dividend	0.20	28 May 2008
Cash Dividend	0.18	05 Mar 2008
Cash Dividend	0.18	05 Dec 2007
Cash Dividend	0.18	29 Aug 2007
Cash Dividend	0.18	30 May 2007
Cash Dividend	0.18	07 Mar 2007
Cash Dividend	0.16	21 Nov 2006
Cash Dividend	0.16	23 Aug 2006
Cash Dividend	0.16	24 May 2006
Cash Dividend	0.12	22 Feb 2006
Cash Dividend	0.10	22 Nov 2005
Cash Dividend	0.10	24 Aug 2005
Cash Dividend	0.10	25 May 2005
Cash Dividend	0.06	23 Feb 2005
Cash Dividend	0.06	01 Dec 2004
Cash Dividend	0.06	25 Aug 2004
Cash Dividend	0.06	26 May 2004
Cash Dividend	0.04	25 Feb 2004
Cash Dividend	0.04	25 Nov 2003

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	2:1	16 Mar 2000
Split	4:3	07 Jan 1997
Split	3:2	04 Jan 1996
Split	3:2	05 Jan 1995
Split	4:3	15 Apr 1986
Split	4:3	17 Apr 1984
Split	3:2	05 Apr 1983
Split	5:4	13 Apr 1982
Split	5:4	07 Apr 1981

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
13 Dec 2025	279.32	282.42	284.23	278.07	-4.07	-1.44%
11 Dec 2025	283.39	281.57	283.81	278.49	1.82	0.65%
10 Dec 2025	281.57	275.65	282.40	274.26	5.33	1.93%
09 Dec 2025	276.24	277.58	279.79	275.25	-2.89	-1.04%
08 Dec 2025	279.13	281.78	282.54	276.97	-2.16	-0.77%
05 Dec 2025	281.29	280.12	283.24	279.14	4.03	1.45%
04 Dec 2025	277.26	277.36	279.55	275.54	-0.98	-0.35%
03 Dec 2025	278.24	274.49	278.78	271.58	5.27	1.93%
02 Dec 2025	272.97	268.19	274.13	266.04	6.46	2.42%
01 Dec 2025	266.51	262.95	268.47	262.00	1.17	0.44%
28 Nov 2025	265.34	259.36	265.75	258.04	7.42	2.88%
26 Nov 2025	257.92	255.22	260.74	252.92	5.90	2.34%
25 Nov 2025	252.02	230.60	252.48	229.29	12.62	5.27%
24 Nov 2025	239.40	233.65	240.76	233.25	7.08	3.05%
21 Nov 2025	232.32	225.63	234.53	225.00	7.12	3.16%
20 Nov 2025	225.20	234.29	235.28	224.25	-7.00	-3.01%
19 Nov 2025	232.20	229.54	234.40	229.33	2.07	0.90%
18 Nov 2025	230.13	229.85	232.35	227.72	0.19	0.08%
17 Nov 2025	229.94	233.03	234.22	227.78	-4.95	-2.11%
14 Nov 2025	234.89	234.19	237.05	230.43	-2.64	-1.11%
13 Nov 2025	237.53	239.64	241.32	235.44	-3.91	-1.62%
12 Nov 2025	241.44	236.92	242.00	235.84	8.03	3.44%
11 Nov 2025	233.41	231.51	235.00	231.44	1.41	0.61%
10 Nov 2025	232.00	231.86	233.23	228.33	3.52	1.54%
07 Nov 2025	228.48	229.40	230.81	223.47	-4.40	-1.89%
06 Nov 2025	232.88	235.19	237.04	231.20	-3.12	-1.32%
05 Nov 2025	236.00	230.09	238.48	230.09	6.62	2.89%
04 Nov 2025	229.38	233.01	233.78	228.76	-4.23	-1.81%
03 Nov 2025	233.61	234.95	237.00	232.61	-0.52	-0.22%
31 Oct 2025	234.13	232.90	235.63	231.54	1.23	0.53%
30 Oct 2025	232.90	235.04	236.63	232.82	-2.14	-0.91%
29 Oct 2025	235.04	239.76	241.91	234.52	-4.31	-1.80%
28 Oct 2025	239.35	241.51	243.68	238.84	-3.66	-1.51%
27 Oct 2025	243.01	239.70	244.11	238.35	5.00	2.10%
24 Oct 2025	238.01	245.45	245.51	236.63	-5.28	-2.17%
23 Oct 2025	243.29	237.30	244.95	237.26	2.93	1.22%
22 Oct 2025	240.36	240.54	241.64	236.91	-6.01	-2.44%
21 Oct 2025	246.37	247.84	248.83	245.61	0.15	0.06%
20 Oct 2025	246.22	242.87	246.84	242.87	3.35	1.38%
17 Oct 2025	242.87	241.77	243.54	238.59	1.26	0.52%
16 Oct 2025	241.61	240.33	244.23	238.52	3.46	1.45%
15 Oct 2025	238.15	238.19	238.80	234.96	2.75	1.17%
14 Oct 2025	235.40	231.15	238.78	229.13	0.73	0.31%
13 Oct 2025	234.67	228.32	235.82	226.96	9.35	4.15%
10 Oct 2025	225.32	237.74	239.04	224.71	-12.56	-5.28%
09 Oct 2025	237.88	236.84	238.39	235.10	-0.05	-0.02%
08 Oct 2025	237.93	233.80	239.36	233.80	4.18	1.79%
07 Oct 2025	233.75	243.39	243.39	233.03	-8.75	-3.61%
06 Oct 2025	242.50	245.01	245.01	238.92	0.51	0.21%
03 Oct 2025	241.99	242.05	246.20	241.59	0.32	0.13%
02 Oct 2025	241.67	242.13	243.97	240.44	2.39	1.00%
01 Oct 2025	239.28	243.71	245.59	236.22	-6.42	-2.61%
30 Sep 2025	245.70	245.81	247.20	243.07	0.91	0.37%
29 Sep 2025	244.79	249.33	249.50	243.85	-2.77	-1.12%
26 Sep 2025	247.56	248.71	249.41	245.76	0.03	0.01%
25 Sep 2025	247.53	247.57	248.33	243.52	-1.08	-0.43%
24 Sep 2025	248.61	247.05	249.82	246.70	1.83	0.74%
23 Sep 2025	246.78	248.37	250.36	246.33	-0.56	-0.23%
22 Sep 2025	247.34	245.61	249.04	245.58	2.01	0.82%
19 Sep 2025	245.33	249.95	249.95	243.58	-3.72	-1.49%
18 Sep 2025	249.05	251.09	252.00	248.28	2.73	1.11%
17 Sep 2025	246.32	244.11	250.20	244.11	2.22	0.91%
16 Sep 2025	244.10	242.95	247.32	242.22	-0.81	-0.33%
15 Sep 2025	244.91	239.42	246.97	238.78	-0.30	-0.12%
12 Sep 2025	245.21	247.62	248.23	244.98	-3.03	-1.22%
11 Sep 2025	248.24	247.76	250.00	246.49	1.03	0.42%
10 Sep 2025	247.21	248.30	249.05	245.87	-0.97	-0.39%
09 Sep 2025	248.18	248.11	249.32	246.52	-0.80	-0.32%
08 Sep 2025	248.98	248.05	249.43	246.64	1.91	0.77%
05 Sep 2025	247.07	246.22	249.73	245.38	0.96	0.39%
04 Sep 2025	246.11	243.01	246.32	239.58	1.56	0.64%
03 Sep 2025	244.55	248.32	248.87	241.93	-3.77	-1.52%
02 Sep 2025	248.32	246.50	248.52	243.83	-2.99	-1.19%
29 Aug 2025	251.31	253.06	254.25	250.52	-2.94	-1.16%
28 Aug 2025	254.25	256.88	258.13	254.17	-1.25	-0.49%
27 Aug 2025	255.50	254.59	256.25	252.87	-0.13	-0.05%
26 Aug 2025	255.63	254.00	257.72	253.69	1.14	0.45%
25 Aug 2025	254.49	252.64	255.27	251.26	2.29	0.91%
22 Aug 2025	252.20	249.18	257.21	248.22	5.25	2.13%
21 Aug 2025	246.95	244.00	250.18	243.49	2.08	0.85%
20 Aug 2025	244.87	239.69	245.40	228.11	14.43	6.26%
19 Aug 2025	230.44	231.64	234.22	229.81	-1.11	-0.48%
18 Aug 2025	231.55	230.50	234.04	230.50	-0.08	-0.03%
15 Aug 2025	231.63	237.21	237.21	231.04	-4.58	-1.94%
14 Aug 2025	236.21	234.86	236.87	232.97	-1.42	-0.60%
13 Aug 2025	237.63	232.97	238.27	232.12	5.59	2.41%
12 Aug 2025	232.04	226.48	234.29	225.43	7.97	3.56%
11 Aug 2025	224.07	225.00	228.32	223.44	0.12	0.05%
08 Aug 2025	223.95	223.06	224.94	221.15	0.83	0.37%
07 Aug 2025	223.12	223.10	225.64	222.19	2.43	1.10%
06 Aug 2025	220.69	220.68	221.17	218.37	0.01	0.00%
05 Aug 2025	220.68	222.98	225.08	219.39	-1.72	-0.77%
04 Aug 2025	222.40	221.42	223.53	220.60	0.69	0.31%
01 Aug 2025	221.71	222.36	223.16	218.85	-2.92	-1.30%
31 Jul 2025	224.63	228.28	229.78	222.37	-6.48	-2.80%
30 Jul 2025	231.11	231.83	232.20	229.10	0.36	0.16%
29 Jul 2025	230.75	231.98	232.64	229.14	-0.02	-0.01%
28 Jul 2025	230.77	228.91	231.04	228.86	2.95	1.29%
25 Jul 2025	227.82	226.64	228.65	225.18	1.45	0.64%
24 Jul 2025	226.37	228.47	228.47	223.76	-1.71	-0.75%
23 Jul 2025	228.08	230.77	232.50	222.00	-7.42	-3.15%
22 Jul 2025	235.50	238.79	241.40	234.00	-4.98	-2.07%
21 Jul 2025	240.48	243.33	245.72	240.35	-1.37	-0.57%
18 Jul 2025	241.85	243.04	243.60	240.83	0.88	0.37%
17 Jul 2025	240.97	239.94	241.89	239.08	0.36	0.15%
16 Jul 2025	240.61	239.75	241.01	236.28	0.19	0.08%
15 Jul 2025	240.42	244.99	245.76	240.27	-3.04	-1.25%
14 Jul 2025	243.46	243.13	244.13	241.43	-1.22	-0.50%
11 Jul 2025	244.68	243.36	245.78	242.01	-0.45	-0.18%
10 Jul 2025	245.13	244.78	245.74	242.22	2.41	0.99%
09 Jul 2025	242.72	245.59	246.92	241.00	-2.43	-0.99%
08 Jul 2025	245.15	243.60	247.73	242.66	3.34	1.38%
07 Jul 2025	241.81	244.81	245.31	240.36	-3.87	-1.58%
03 Jul 2025	245.68	245.84	246.55	244.18	0.53	0.22%
02 Jul 2025	245.15	240.47	245.44	240.03	4.51	1.87%
01 Jul 2025	240.64	236.54	241.81	235.82	2.62	1.10%
30 Jun 2025	238.02	237.54	238.67	235.66	1.06	0.45%
27 Jun 2025	236.96	237.00	239.07	234.94	-0.34	-0.14%
26 Jun 2025	237.30	236.03	238.22	235.10	2.62	1.12%
25 Jun 2025	234.68	235.60	236.45	231.62	-0.30	-0.13%
24 Jun 2025	234.98	233.91	235.61	233.21	4.00	1.73%
23 Jun 2025	230.98	228.19	231.31	226.70	2.63	1.15%
20 Jun 2025	228.35	231.75	232.02	225.57	-1.30	-0.57%
18 Jun 2025	229.65	230.42	233.08	228.84	2.21	0.97%
17 Jun 2025	227.44	229.20	231.69	227.31	-4.36	-1.88%
16 Jun 2025	231.80	228.13	231.92	227.50	6.77	3.01%
13 Jun 2025	225.03	227.56	228.94	224.38	-7.09	-3.05%
12 Jun 2025	232.12	231.53	233.74	230.85	-0.42	-0.18%
11 Jun 2025	232.54	234.09	236.12	230.27	-0.80	-0.34%
10 Jun 2025	233.34	228.27	234.76	228.01	5.68	2.49%
09 Jun 2025	227.66	223.82	229.18	223.41	5.40	2.43%
06 Jun 2025	222.26	220.68	225.35	220.63	4.22	1.94%
05 Jun 2025	218.04	219.80	222.59	217.02	-0.46	-0.21%
04 Jun 2025	218.50	219.83	221.19	217.33	0.07	0.03%
03 Jun 2025	218.43	214.03	218.89	213.05	2.98	1.38%
02 Jun 2025	215.45	212.40	216.20	212.22	1.47	0.69%
30 May 2025	213.98	215.28	215.84	210.80	-1.77	-0.82%
29 May 2025	215.75	218.06	218.50	214.00	0.13	0.06%
28 May 2025	215.62	217.61	218.19	215.46	-1.27	-0.59%
27 May 2025	216.89	215.15	217.87	212.73	6.42	3.05%
23 May 2025	210.47	208.98	211.04	206.00	-1.46	-0.69%
22 May 2025	211.93	221.46	224.40	211.37	-10.29	-4.63%
21 May 2025	222.22	222.60	227.39	221.33	-2.27	-1.01%
20 May 2025	224.49	222.32	224.60	221.93	-0.05	-0.02%
19 May 2025	224.54	223.64	226.81	223.07	-2.57	-1.13%
16 May 2025	227.11	227.16	227.80	225.53	-0.01	0.00%
15 May 2025	227.12	224.43	228.80	224.01	0.30	0.13%
14 May 2025	226.82	227.64	228.34	224.01	0.14	0.06%
13 May 2025	226.68	221.97	227.07	220.25	3.53	1.58%
12 May 2025	223.15	222.87	225.49	219.10	15.64	7.54%
09 May 2025	207.51	207.24	210.14	206.29	4.73	2.33%
08 May 2025	202.78	202.26	206.04	200.96	2.92	1.46%
07 May 2025	199.86	196.63	200.72	195.69	4.26	2.18%
06 May 2025	195.60	194.89	197.40	194.26	-2.12	-1.07%
05 May 2025	197.72	196.16	199.72	195.59	-0.87	-0.44%
02 May 2025	198.59	197.86	199.71	197.15	4.85	2.50%
01 May 2025	193.74	196.84	197.17	193.44	-1.18	-0.61%
30 Apr 2025	194.92	187.55	195.34	186.73	2.25	1.17%
29 Apr 2025	192.67	191.50	194.82	190.36	-1.05	-0.54%
28 Apr 2025	193.72	193.36	196.37	189.95	-0.87	-0.45%
25 Apr 2025	194.59	192.95	196.37	191.69	-0.64	-0.33%
24 Apr 2025	195.23	192.73	197.52	191.05	12.12	6.62%
23 Apr 2025	183.11	185.99	187.84	182.48	4.61	2.58%
22 Apr 2025	178.50	176.78	179.19	175.21	3.51	2.01%
21 Apr 2025	174.99	172.65	175.47	171.00	-1.28	-0.73%
17 Apr 2025	176.27	177.89	178.34	173.58	0.34	0.19%
16 Apr 2025	175.93	173.67	177.36	170.39	-3.61	-2.01%
15 Apr 2025	179.54	178.60	182.47	178.07	0.94	0.53%
14 Apr 2025	178.60	183.26	185.00	175.58	-0.56	-0.31%
11 Apr 2025	179.16	172.13	180.98	167.20	0.80	0.45%
10 Apr 2025	178.36	189.63	189.63	170.93	-18.27	-9.29%
09 Apr 2025	196.63	166.05	198.46	164.58	30.54	18.39%
08 Apr 2025	166.09	175.38	179.24	161.83	-5.25	-3.06%
07 Apr 2025	171.34	163.20	183.31	158.65	6.74	4.09%
04 Apr 2025	164.60	174.61	176.41	164.14	-16.28	-9.00%
03 Apr 2025	180.88	191.82	193.20	180.40	-18.71	-9.37%
02 Apr 2025	199.59	195.76	202.30	195.76	0.41	0.21%
01 Apr 2025	199.18	200.26	200.84	195.12	-2.49	-1.23%
31 Mar 2025	201.67	200.23	202.52	196.80	0.11	0.05%
28 Mar 2025	201.56	207.82	208.06	200.77	-7.38	-3.53%
27 Mar 2025	208.94	208.68	211.00	205.88	-1.59	-0.76%
26 Mar 2025	210.53	213.15	214.90	209.69	-3.05	-1.43%
25 Mar 2025	213.58	210.98	214.63	210.98	1.24	0.58%
24 Mar 2025	212.34	210.00	214.08	209.74	7.94	3.88%
21 Mar 2025	204.40	203.06	205.27	201.28	-1.50	-0.73%
20 Mar 2025	205.90	208.17	208.17	204.81	-4.07	-1.94%
19 Mar 2025	209.97	209.19	213.03	208.09	0.81	0.39%
18 Mar 2025	209.16	210.58	210.75	207.69	-2.52	-1.19%
17 Mar 2025	211.68	207.75	213.37	207.37	2.93	1.40%
14 Mar 2025	208.75	207.36	209.85	206.23	4.95	2.43%
13 Mar 2025	203.80	206.00	208.16	202.59	-2.82	-1.36%
12 Mar 2025	206.62	209.08	212.99	205.62	-2.46	-1.18%
11 Mar 2025	209.08	217.33	217.39	206.48	-7.18	-3.32%
10 Mar 2025	216.26	220.22	221.15	213.15	-9.60	-4.25%
07 Mar 2025	225.86	223.59	226.66	219.74	3.09	1.39%
06 Mar 2025	222.77	225.68	228.87	222.05	-6.70	-2.92%
05 Mar 2025	229.47	227.18	229.86	222.70	3.29	1.45%
04 Mar 2025	226.18	230.46	231.44	223.90	-2.35	-1.03%
03 Mar 2025	228.53	231.84	233.83	225.67	-1.53	-0.67%
28 Feb 2025	230.06	225.99	230.12	223.05	6.21	2.77%
27 Feb 2025	223.85	234.23	234.23	223.50	-9.88	-4.23%
26 Feb 2025	233.73	235.04	236.38	231.83	-1.57	-0.67%
25 Feb 2025	235.30	238.33	238.33	234.38	-1.69	-0.71%
24 Feb 2025	236.99	240.28	240.64	236.18	-1.92	-0.80%
21 Feb 2025	238.91	244.93	246.08	237.76	-4.91	-2.01%
20 Feb 2025	243.82	243.54	247.10	242.55	2.16	0.89%
19 Feb 2025	241.66	230.02	242.51	224.10	21.44	9.74%
18 Feb 2025	220.22	217.27	220.51	215.77	5.61	2.61%
14 Feb 2025	214.61	211.24	215.15	210.63	5.27	2.52%
13 Feb 2025	209.34	204.99	209.65	204.99	4.21	2.05%
12 Feb 2025	205.13	201.01	205.40	200.80	1.67	0.82%
11 Feb 2025	203.46	202.93	206.62	202.64	-1.40	-0.68%
10 Feb 2025	204.86	206.58	207.21	202.97	-0.35	-0.17%
07 Feb 2025	205.21	207.68	209.55	203.74	-2.62	-1.26%
06 Feb 2025	207.83	208.73	210.51	205.75	-1.97	-0.94%
05 Feb 2025	209.80	205.43	210.55	204.16	3.79	1.84%
04 Feb 2025	206.01	204.60	208.35	204.07	0.77	0.38%
03 Feb 2025	205.24	209.29	209.65	202.77	-6.65	-3.14%
31 Jan 2025	211.89	211.71	217.62	210.69	-0.51	-0.24%
30 Jan 2025	212.40	210.23	213.07	209.10	2.49	1.19%
29 Jan 2025	209.91	209.54	211.87	209.01	0.39	0.19%
28 Jan 2025	209.52	212.81	213.91	207.90	-5.90	-2.74%
27 Jan 2025	215.42	217.40	220.82	213.64	-1.95	-0.90%
24 Jan 2025	217.37	224.62	226.04	217.13	-10.98	-4.81%
23 Jan 2025	228.35	221.88	228.43	221.53	4.27	1.91%
22 Jan 2025	224.08	221.45	226.22	221.10	2.63	1.19%
21 Jan 2025	221.45	219.23	223.65	219.16	2.29	1.04%
17 Jan 2025	219.16	220.56	220.64	217.84	4.14	1.93%
16 Jan 2025	215.02	218.30	218.30	212.71	-3.20	-1.47%
15 Jan 2025	218.22	217.50	219.59	215.70	3.57	1.66%
14 Jan 2025	214.65	213.16	214.83	211.54	1.70	0.80%
13 Jan 2025	212.95	209.34	213.37	208.09	0.58	0.27%
10 Jan 2025	212.37	217.54	219.37	211.79	-8.07	-3.66%
08 Jan 2025	220.44	215.40	221.16	212.63	4.57	2.12%
07 Jan 2025	215.87	219.79	220.28	214.30	-2.13	-0.98%
06 Jan 2025	218.00	215.33	221.53	214.78	2.63	1.22%
03 Jan 2025	215.37	212.76	216.11	210.40	4.02	1.90%
02 Jan 2025	211.35	215.49	217.25	209.75	-1.11	-0.52%
31 Dec 2024	212.46	214.00	214.55	211.07	-0.10	-0.05%
30 Dec 2024	212.56	214.25	214.63	211.03	-4.43	-2.04%
27 Dec 2024	216.99	217.43	218.25	215.24	-1.07	-0.49%
26 Dec 2024	218.06	215.39	219.07	215.39	-0.03	-0.01%
24 Dec 2024	218.09	215.94	218.21	213.67	3.20	1.49%
23 Dec 2024	214.89	211.93	215.58	211.55	3.11	1.47%
20 Dec 2024	211.78	206.28	213.36	205.83	4.00	1.93%
19 Dec 2024	207.78	209.60	210.61	207.23	0.01	0.00%
18 Dec 2024	207.77	215.16	218.95	207.26	-6.05	-2.83%
17 Dec 2024	213.82	215.89	217.93	212.36	-2.49	-1.15%
16 Dec 2024	216.31	214.92	217.79	213.66	-0.30	-0.14%
13 Dec 2024	216.61	215.41	217.97	213.75	-1.11	-0.51%
12 Dec 2024	217.72	215.15	218.73	214.64	0.60	0.28%

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

	2021-10-31	2022-10-31	2023-10-31	2024-10-31	2025-10-31
Amortization Cash Flow		2014161000.0	1958399000.0	1741545000.0	1592044000.0
Amortization Of Intangibles		2014161000.0	1958399000.0	1741545000.0	1592044000.0
Asset Impairment Charge	0.0	91953000.0	0.0	0.0
Beginning Cash Position		1977964000.0	1470572000.0	958061000.0	1991342000.0
Capital Expenditure		-699308000.0	-1261463000.0	-730463000.0	-533552000.0
Cash Dividends Paid		-1544552000.0	-1679106000.0	-1795459000.0	-1924413000.0
Cash Flow From Continuing Financing Activities		-4290720000.0	-4063760000.0	-1714390000.0	-2982617000.0
Cash Flow From Continuing Investing Activities		-657368000.0	-1266385000.0	-1104858000.0	-1321521000.0
Cash Flow From Continuing Operating Activities		4475402000.0	4817634000.0	3852529000.0	4812202000.0
Change In Account Payable		171772000.0	-499316000.0	-133758000.0	657305000.0
Change In Income Tax Payable		-91852000.0	-263716000.0	91648000.0	94303000.0
Change In Inventory		-470725000.0	-242299000.0	191170000.0	-208636000.0
Change In Other Current Assets		397000.0	-25819000.0	-34521000.0	6664000.0
Change In Other Current Liabilities		-84765000.0	50289000.0	-194000.0	13226000.0
Change In Other Working Capital	-1000.0
Change In Payable		79920000.0	-763032000.0	-42110000.0	751608000.0
Change In Payables And Accrued Expense		79920000.0	-763032000.0	-42110000.0	751608000.0
Change In Prepaid Assets		-64584000.0	4543000.0	-53004000.0	9107000.0
Change In Receivables		-343908000.0	330728000.0	133402000.0	-90960000.0
Change In Tax Payable		-91852000.0	-263716000.0	91648000.0	94303000.0
Change In Working Capital		-883665000.0	-645590000.0	194743000.0	481009000.0
Changes In Account Receivables		-343908000.0	330728000.0	133402000.0	-90960000.0
Changes In Cash		-472686000.0	-512511000.0	1033281000.0	508064000.0
Common Stock Dividend Paid		-1544552000.0	-1679106000.0	-1795459000.0	-1924413000.0
Common Stock Payments		-2577015000.0	-2963955000.0	-615590000.0	-2164638000.0
Deferred Income Tax		-326755000.0	-452946000.0	-367563000.0	-246645000.0
Deferred Tax		-326755000.0	-452946000.0	-367563000.0	-246645000.0
Depreciation		283338000.0	334704000.0	362771000.0	406801000.0
Depreciation Amortization Depletion		2297499000.0	2293103000.0	2104316000.0	1998845000.0
Depreciation And Amortization		2297499000.0	2293103000.0	2104316000.0	1998845000.0
Effect Of Exchange Rate Changes	3174000.0	-34706000.0	0.0	0.0
End Cash Position		1470572000.0	958061000.0	1991342000.0	2499406000.0
Financing Cash Flow		-4290720000.0	-4063760000.0	-1714390000.0	-2982617000.0
Free Cash Flow		3776094000.0	3556171000.0	3122066000.0	4278650000.0
Gain Loss On Sale Of PPE	-13557000.0
Income Tax Paid Supplemental Data		821683000.0	987225000.0	414838000.0	568137000.0
Interest Paid Supplemental Data		172957000.0	206415000.0	268192000.0	255637000.0
Investing Cash Flow		-657368000.0	-1266385000.0	-1104858000.0	-1321521000.0
Issuance Of Debt		696130000.0	5287124000.0	11272295000.0	10953476000.0
Long Term Debt Issuance		296130000.0	0.0	1087856000.0	1490785000.0
Long Term Debt Payments		-519116000.0	-65688000.0	-499966000.0	-399998000.0
Net Business Purchase And Sale		0.0	0.0	0.0	-45652000.0
Net Common Stock Issuance		-2577015000.0	-2963955000.0	-615590000.0	-2164638000.0
Net Income From Continuing Operations		2748561000.0	3314579000.0	1635273000.0	2267342000.0
Net Investment Purchase And Sale		0.0	0.0	-369622000.0	-777462000.0
Net Issuance Payments Of Debt		-222986000.0	481536000.0	588404000.0	989688000.0
Net Long Term Debt Issuance		-222986000.0	-65688000.0	587890000.0	1090787000.0
Net Other Financing Charges		19946000.0	-20843000.0	-12960000.0	7833000.0
Net Other Investing Changes		41940000.0	-4922000.0	-4773000.0	-23747000.0
Net PPEPurchase And Sale		-699308000.0	-1261463000.0	-730463000.0	-474660000.0
Net Preferred Stock Issuance	-500000000.0
Net Short Term Debt Issuance		0.0	547224000.0	514000.0	-101099000.0
Operating Cash Flow		4475402000.0	4817634000.0	3852529000.0	4812202000.0
Operating Gains Losses	215150000.0
Other Non Cash Items		224322000.0	8665000.0	23050000.0	-9909000.0
Preferred Stock Payments	-500000000.0
Proceeds From Stock Option Exercised		33887000.0	118608000.0	121215000.0	108913000.0
Purchase Of Business	-24950000.0		0.0	0.0	-45652000.0
Purchase Of Investment		0.0	0.0	-438901000.0	-1150240000.0
Purchase Of PPE		-699308000.0	-1261463000.0	-730463000.0	-533552000.0
Repayment Of Debt		-919116000.0	-4805588000.0	-10683891000.0	-9963788000.0
Repurchase Of Capital Stock		-2577015000.0	-2963955000.0	-615590000.0	-2164638000.0
Sale Of Business	2450550000.0	0.0	0.0
Sale Of Investment		0.0	0.0	69279000.0	372778000.0
Sale Of PPE	35714000.0		0.0	0.0	58892000.0
Short Term Debt Issuance		400000000.0	5287124000.0	10184439000.0	9462691000.0
Short Term Debt Payments		-400000000.0	-4739900000.0	-10183925000.0	-9563790000.0
Stock Based Compensation		323487000.0	299823000.0	262710000.0	321560000.0

Holidays

Historical Data

- Last 30 Years Annual Avg 18.09%

- CAGR 14.18%

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