- Sensexindia.in

Historical Data

- CAGR 7.59%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1998				14.31% 23	-2.17% 22.5	10.84% 24.94	-3.77% 24	-34.38% 15.75	61.90% 25.5	-14.20% 21.88	5.67% 23.12	27.85% 29.56		23.00
1999	-12.89% 25.75	4.12% 26.81	-8.62% 24.5	-13.51% 21.19	6.18% 22.5	6.67% 24	-3.37% 23.19	-1.90% 22.75	-13.76% 19.62	-2.85% 19.06	37.04% 26.12	17.00% 30.56	3.38%	24.75
2000	17.41% 35.88	37.26% 49.25	0.26% 49.38	-5.71% 46.56	-20.27% 37.12	12.31% 41.69	2.85% 42.88	-15.16% 36.38	3.60% 37.69	8.62% 40.94	-26.43% 30.12	25.76% 37.88	23.95%	26.63
2001	-4.44% 36.2	-20.06% 28.94	-36.07% 18.5	44.86% 26.8	-7.69% 24.74	-16.45% 20.67	-18.00% 16.95	-14.63% 14.47	-4.01% 13.89	-20.66% 11.02	-20.15% 8.8	7.61% 9.47	-75.00%	28.65
2002	-45.51% 5.16	-6.20% 4.84	13.64% 5.5	-9.27% 4.99	-23.85% 3.8	-9.21% 3.45	-35.07% 2.24	9.82% 2.46	-35.37% 1.59	-11.32% 1.41	175.89% 3.89	-9.25% 3.53	-62.72%	30.82
2003	43.91% 5.08	-7.68% 4.69	17.70% 5.52	20.29% 6.64	34.94% 8.96	-1.23% 8.85	2.82% 9.1	25.05% 11.38	-10.81% 10.15	14.29% 11.6	-1.90% 11.38	-4.92% 10.82	206.52%	33.16
2004	1.57% 10.99	0.55% 11.05	2.71% 11.35	9.69% 12.45	11.08% 13.83	9.91% 15.2	-4.87% 14.46	2.97% 14.89	3.09% 15.35	11.99% 17.19	5.47% 18.13	1.49% 18.4	70.06%	35.68
2005	-1.52% 18.12	1.16% 18.33	-0.55% 18.23	-5.49% 17.23	4.70% 18.04	16.52% 21.02	9.32% 22.98	3.74% 23.84	4.66% 24.95	-4.41% 23.85	14.42% 27.29	-0.70% 27.1	47.28%	38.39
2006	14.17% 30.94	2.88% 31.83	-4.74% 30.32	12.60% 34.14	-9.29% 30.97	0.48% 31.12	8.61% 33.8	6.09% 35.86	1.78% 36.5	-1.32% 36.02	5.14% 37.87	-1.56% 37.28	37.56%	41.30
2007	6.84% 39.83	-2.79% 38.72	0.59% 38.95	-2.44% 38	13.63% 43.18	-2.73% 42	-0.81% 41.66	-4.90% 39.62	9.89% 43.54	1.47% 44.18	3.08% 45.54	-6.46% 42.6	14.27%	44.43
2008	-12.14% 37.43	2.70% 38.44	2.00% 39.21	10.74% 43.42	5.30% 45.72	-7.59% 42.25	-0.83% 41.9	-1.36% 41.33	-12.97% 35.97	-10.18% 32.31	-15.69% 27.24	7.64% 29.32	-31.17%	47.80
2009	3.48% 30.34	-4.02% 29.12	4.50% 30.43	4.37% 31.76	0.35% 31.87	-1.07% 31.53	8.12% 34.09	-7.16% 31.65	15.01% 36.4	1.15% 36.82	11.14% 40.92	5.60% 43.21	47.37%	51.43
2010	-1.76% 42.45	0.49% 42.66	-0.12% 42.61	-4.22% 40.81	-0.69% 40.53	9.80% 44.5	3.91% 46.24	1.34% 46.86	9.39% 51.26	0.68% 51.61	-2.02% 50.57	2.12% 51.64	19.51%	55.33
2011	-1.51% 50.86	6.10% 53.96	-3.97% 51.82	0.95% 52.31	6.06% 55.48	-5.68% 52.33	0.38% 52.53	2.53% 53.86	-0.11% 53.8	2.42% 55.1	7.08% 59	1.71% 60.01	16.21%	59.53
2012	5.83% 63.51	-1.46% 62.58	0.70% 63.02	4.06% 65.58	-1.07% 64.88	7.75% 69.91	3.43% 72.31	-2.64% 70.4	1.41% 71.39	5.46% 75.29	-0.48% 74.93	3.12% 77.27	28.76%	64.05
2013	-1.45% 76.15	1.90% 77.6	-0.88% 76.92	9.19% 83.99	-7.32% 77.84	-6.00% 73.17	-3.25% 70.79	-1.84% 69.49	6.68% 74.13	7.04% 79.35	-1.99% 77.77	2.64% 79.82	3.30%	68.91
2014	1.33% 80.88	0.73% 81.47	0.49% 81.87	2.02% 83.52	7.32% 89.63	0.39% 89.98	4.90% 94.39	4.46% 98.6	-5.04% 93.63	4.13% 97.5	7.70% 105.01	-5.87% 98.85	23.84%	74.14
2015	-1.92% 96.95	2.26% 99.14	-5.03% 94.15	0.40% 94.53	-1.84% 92.79	0.54% 93.29	1.95% 95.11	-3.07% 92.19	-4.57% 87.98	16.20% 102.23	-2.79% 99.38	-2.45% 96.95	-1.92%	79.77
2016	-2.69% 94.34	-2.27% 92.2	11.03% 102.37	2.45% 104.88	0.86% 105.78	7.40% 113.61	1.90% 115.77	-2.06% 113.38	-0.04% 113.33	3.41% 117.19	-12.73% 102.27	3.33% 105.68	9.00%	85.82
2017	-2.06% 103.5	10.91% 114.79	5.88% 121.54	3.62% 125.94	4.17% 131.19	0.86% 132.32	3.03% 136.33	8.60% 148.05	-7.68% 136.68	5.11% 143.67	0.18% 143.93	-0.88% 142.67	35.00%	92.33
2018	3.53% 147.7	-5.67% 139.33	4.31% 145.34	-6.18% 136.36	1.47% 138.37	4.19% 144.17	2.82% 148.24	0.59% 149.12	-2.56% 145.3	7.23% 155.81	5.57% 164.49	-3.83% 158.19	10.88%	99.34
2019	9.26% 172.84	1.92% 176.15	11.87% 197.06	-0.89% 195.3	6.90% 208.77	-2.07% 204.45	3.51% 211.62	8.78% 230.19	-3.94% 221.13	-1.38% 218.08	-1.86% 214.03	7.38% 229.82	45.28%	106.88
2020	0.84% 231.74	-2.13% 226.8	-3.99% 217.75	9.30% 238	8.47% 258.17	0.14% 258.54	1.10% 261.39	-4.68% 249.15	-2.98% 241.73	-5.00% 229.65	0.67% 231.2	-2.92% 224.46	-2.33%	114.99
2021	1.29% 227.36	-4.94% 216.13	10.61% 239.06	6.57% 254.77	0.27% 255.46	5.75% 270.14	4.69% 282.8	3.31% 292.17	-9.16% 265.41	6.24% 281.97	-6.91% 262.48	11.44% 292.5	30.31%	123.72
2022	-14.02% 251.5	-9.79% 226.87	10.73% 251.22	-4.06% 241.02	6.27% 256.13	-0.21% 255.59	5.96% 270.83	-6.20% 254.05	-15.49% 214.7	-3.50% 207.19	6.79% 221.25	-4.24% 211.86	-27.57%	133.11
2023	5.44% 223.39	-11.36% 198.01	3.20% 204.34	0.02% 204.39	-9.76% 184.44	5.15% 193.94	-1.87% 190.31	-4.72% 181.32	-9.30% 164.45	8.36% 178.19	17.17% 208.78	3.40% 215.88	1.90%	143.21
2024	-9.37% 195.65	1.64% 198.86	-0.64% 197.59	-13.17% 171.56	14.09% 195.74	-0.69% 194.38	13.39% 220.4	1.66% 224.06	3.79% 232.56	-8.18% 213.54	-2.13% 209	-12.24% 183.41	-15.04%	154.08
2025	0.84% 184.95	11.18% 205.62	5.83% 217.6	3.59% 225.41	-4.77% 214.65	2.97% 221.02	-5.71% 208.39	-2.18% 203.85	-5.66% 192.32	-6.94% 178.98	1.28% 181.27	-3.14% 175.57	-4.27%	165.77
2026	2.11% 179.28	7.02% 191.86	-10.05% 172.58	2.95% 177.67									1.20%	178.35

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	1.79	14 Apr 2026
Cash Dividend	1.70	29 Dec 2025
Cash Dividend	1.70	30 Sep 2025
Cash Dividend	1.70	13 Jun 2025
Cash Dividend	1.70	11 Apr 2025
Cash Dividend	1.62	27 Dec 2024
Cash Dividend	1.62	09 Oct 2024
Cash Dividend	1.62	14 Jun 2024
Cash Dividend	1.62	11 Apr 2024
Cash Dividend	1.70	27 Dec 2023
Cash Dividend	1.62	10 Oct 2023
Cash Dividend	1.57	15 Jun 2023
Cash Dividend	1.56	13 Apr 2023
Cash Dividend	1.56	27 Dec 2022
Cash Dividend	1.47	07 Oct 2022
Cash Dividend	1.43	16 Jun 2022
Cash Dividend	1.40	12 Apr 2022
Cash Dividend	1.39	23 Dec 2021
Cash Dividend	1.31	27 Sep 2021
Cash Dividend	1.27	17 Jun 2021
Cash Dividend	1.24	12 Apr 2021
Cash Dividend	1.21	24 Dec 2020
Cash Dividend	1.14	25 Sep 2020
Cash Dividend	1.10	18 Jun 2020
Cash Dividend	1.08	13 Apr 2020
Cash Dividend	1.01	26 Dec 2019
Cash Dividend	0.95	26 Sep 2019
Cash Dividend	0.92	18 Jun 2019
Cash Dividend	0.90	10 Apr 2019
Cash Dividend	0.84	26 Dec 2018
Cash Dividend	0.79	27 Sep 2018
Cash Dividend	0.77	18 Jun 2018
Cash Dividend	0.75	10 Apr 2018
Cash Dividend	0.70	27 Dec 2017
Cash Dividend	0.66	28 Sep 2017
Cash Dividend	0.64	15 Jun 2017
Cash Dividend	0.62	10 Apr 2017
Cash Dividend	0.58	23 Dec 2016
Cash Dividend	0.55	28 Sep 2016
Cash Dividend	0.53	15 Jun 2016
Cash Dividend	0.51	08 Apr 2016
Cash Dividend	0.49	14 Dec 2015
Cash Dividend	0.46	21 Sep 2015
Cash Dividend	0.44	15 Jun 2015
Cash Dividend	0.42	08 Apr 2015
Cash Dividend	0.38	12 Dec 2014
Cash Dividend	0.36	19 Sep 2014
Cash Dividend	0.34	13 Jun 2014
Cash Dividend	0.32	08 Apr 2014
Cash Dividend	0.29	12 Dec 2013
Cash Dividend	0.28	19 Sep 2013
Cash Dividend	0.27	13 Jun 2013
Cash Dividend	0.26	08 Apr 2013
Cash Dividend	0.24	13 Dec 2012
Cash Dividend	0.23	27 Sep 2012
Cash Dividend	0.22	28 Jun 2012
Cash Dividend	0.21	09 Apr 2012
Cash Dividend	0.35	08 Dec 2011

Data Source: Yahoo

Split History

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
16 Apr 2026	177.67	177.17	178.42	177.00	0.68	0.38%
15 Apr 2026	176.99	177.77	178.70	176.22	0.58	0.33%
14 Apr 2026	176.41	178.44	178.84	173.00	-4.53	-2.50%
13 Apr 2026	180.94	179.48	181.21	178.48	1.65	0.92%
10 Apr 2026	179.29	180.55	181.58	178.31	-0.64	-0.36%
09 Apr 2026	179.93	175.24	182.36	175.24	3.75	2.13%
08 Apr 2026	176.18	175.00	177.20	173.73	2.10	1.21%
07 Apr 2026	174.08	175.82	176.38	172.89	-2.06	-1.17%
06 Apr 2026	176.14	172.74	177.23	171.72	2.41	1.39%
02 Apr 2026	173.73	171.49	176.47	170.34	2.71	1.58%
01 Apr 2026	171.02	172.67	173.91	169.79	-1.56	-0.90%
31 Mar 2026	172.58	172.63	173.11	170.48	2.22	1.30%
30 Mar 2026	170.36	171.54	173.03	169.78	0.84	0.50%
27 Mar 2026	169.52	168.79	171.66	167.97	0.60	0.36%
26 Mar 2026	168.92	167.29	169.07	165.75	1.65	0.99%
25 Mar 2026	167.27	169.48	171.99	165.08	-3.09	-1.81%
24 Mar 2026	170.36	175.49	176.38	170.10	-6.14	-3.48%
23 Mar 2026	176.50	179.20	179.63	173.15	-0.29	-0.16%
20 Mar 2026	176.79	184.02	185.72	175.60	-5.97	-3.27%
19 Mar 2026	182.76	180.29	183.07	178.35	2.07	1.15%
18 Mar 2026	180.69	183.14	184.20	180.20	-4.38	-2.37%
17 Mar 2026	185.07	185.60	187.84	184.14	0.36	0.19%
16 Mar 2026	184.71	185.73	186.21	184.15	0.30	0.16%
13 Mar 2026	184.41	182.10	184.54	181.01	4.55	2.53%
12 Mar 2026	179.86	181.06	184.18	179.60	-2.99	-1.64%
11 Mar 2026	182.85	185.61	185.61	182.49	-3.27	-1.76%
10 Mar 2026	186.12	186.50	187.99	184.53	-0.52	-0.28%
09 Mar 2026	186.64	188.23	189.53	185.30	-1.95	-1.03%
06 Mar 2026	188.59	187.89	190.15	185.86	0.95	0.51%
05 Mar 2026	187.64	189.00	189.03	185.03	-3.16	-1.66%
04 Mar 2026	190.80	188.51	190.99	187.22	0.55	0.29%
03 Mar 2026	190.25	187.53	191.18	186.25	0.05	0.03%
02 Mar 2026	190.20	190.02	192.24	188.54	-1.66	-0.87%
27 Feb 2026	191.86	186.16	191.97	184.68	6.85	3.70%
26 Feb 2026	185.01	183.17	187.39	181.18	2.53	1.39%
25 Feb 2026	182.48	191.60	191.65	182.29	-7.71	-4.05%
24 Feb 2026	190.19	188.15	195.45	187.03	0.14	0.07%
23 Feb 2026	190.05	187.50	191.49	186.68	2.74	1.46%
20 Feb 2026	187.31	186.00	187.42	183.41	2.52	1.36%
19 Feb 2026	184.79	186.58	188.38	184.40	-1.83	-0.98%
18 Feb 2026	186.62	192.07	192.18	185.63	-6.47	-3.35%
17 Feb 2026	193.09	192.50	193.62	189.93	0.99	0.52%
13 Feb 2026	192.10	188.67	192.21	188.10	3.91	2.08%
12 Feb 2026	188.19	182.47	190.34	181.85	7.71	4.27%
11 Feb 2026	180.48	177.51	180.54	175.60	1.97	1.10%
10 Feb 2026	178.51	174.35	179.67	173.59	4.80	2.76%
09 Feb 2026	173.71	171.05	174.26	169.32	2.44	1.42%
06 Feb 2026	171.27	172.77	173.60	168.68	-0.22	-0.13%
05 Feb 2026	171.49	172.58	173.72	169.30	-5.06	-2.87%
04 Feb 2026	176.55	174.13	177.92	172.38	3.42	1.98%
03 Feb 2026	173.13	173.04	174.23	171.44	-0.57	-0.33%
02 Feb 2026	173.70	178.98	179.82	173.59	-5.58	-3.11%
30 Jan 2026	179.28	181.21	181.21	175.30	-2.06	-1.14%
29 Jan 2026	181.34	177.51	181.89	176.81	3.83	2.16%
28 Jan 2026	177.51	180.07	180.88	176.23	-2.56	-1.42%
27 Jan 2026	180.07	178.59	181.36	177.08	0.61	0.34%
26 Jan 2026	179.46	179.82	182.64	178.99	0.71	0.40%
23 Jan 2026	178.75	176.38	179.70	175.15	1.80	1.02%
22 Jan 2026	176.95	177.29	181.08	176.52	-1.22	-0.68%
21 Jan 2026	178.17	178.99	179.68	176.69	0.42	0.24%
20 Jan 2026	177.75	182.90	183.96	177.63	-5.82	-3.17%
16 Jan 2026	183.57	179.68	184.17	178.65	2.02	1.11%
15 Jan 2026	181.55	177.45	181.81	176.37	4.07	2.29%
14 Jan 2026	177.48	174.48	180.61	174.26	3.52	2.02%
13 Jan 2026	173.96	171.40	174.12	169.71	2.43	1.42%
12 Jan 2026	171.53	169.40	172.88	169.40	3.02	1.79%
09 Jan 2026	168.51	169.44	170.07	166.88	-1.82	-1.07%
08 Jan 2026	170.33	168.57	171.32	168.34	0.89	0.53%
07 Jan 2026	169.44	176.99	177.00	169.40	-6.38	-3.63%
06 Jan 2026	175.82	175.38	177.80	174.77	-0.43	-0.24%
05 Jan 2026	176.25	174.26	176.27	171.04	1.45	0.83%
02 Jan 2026	174.80	175.26	175.81	173.17	-0.77	-0.44%
31 Dec 2025	175.57	175.92	176.76	175.40	-1.15	-0.65%
30 Dec 2025	176.72	175.67	176.85	175.00	0.89	0.51%
29 Dec 2025	175.83	175.07	176.51	174.88	-0.58	-0.33%
26 Dec 2025	176.41	174.50	176.70	174.50	1.61	0.92%
24 Dec 2025	174.80	174.72	175.18	174.29	0.29	0.17%
23 Dec 2025	174.51	172.95	174.58	172.13	1.98	1.15%
22 Dec 2025	172.53	171.63	173.37	170.77	0.12	0.07%
19 Dec 2025	172.41	174.21	174.84	171.95	-1.88	-1.08%
18 Dec 2025	174.29	178.60	179.36	174.19	-4.20	-2.35%
17 Dec 2025	178.49	178.54	180.77	177.80	-0.64	-0.36%
16 Dec 2025	179.13	180.27	180.98	178.70	-1.13	-0.63%
15 Dec 2025	180.26	181.74	181.94	177.91	-0.44	-0.24%
12 Dec 2025	180.70	182.17	183.16	180.32	-1.01	-0.56%
11 Dec 2025	181.71	181.66	183.21	180.74	1.45	0.80%
10 Dec 2025	180.26	179.81	182.63	179.55	0.71	0.40%
09 Dec 2025	179.55	183.20	184.61	179.35	-3.65	-1.99%
08 Dec 2025	183.20	178.54	183.31	176.90	4.34	2.43%
05 Dec 2025	178.86	178.82	180.37	178.10	0.03	0.02%
04 Dec 2025	178.83	175.57	179.11	175.40	2.65	1.50%
03 Dec 2025	176.18	176.03	176.77	174.35	0.37	0.21%
02 Dec 2025	175.81	177.06	177.73	175.20	-0.46	-0.26%
01 Dec 2025	176.27	178.50	179.10	174.91	-5.00	-2.76%
28 Nov 2025	181.27	180.41	182.05	180.02	0.03	0.02%
26 Nov 2025	181.24	180.02	182.30	178.50	1.48	0.82%
25 Nov 2025	179.76	180.23	182.00	179.47	0.19	0.11%
24 Nov 2025	179.57	179.58	180.36	176.58	0.01	0.01%
21 Nov 2025	179.56	180.37	181.99	179.01	0.44	0.25%
20 Nov 2025	179.12	180.50	180.66	178.01	-1.38	-0.76%
19 Nov 2025	180.50	181.54	182.36	178.92	-1.05	-0.58%
18 Nov 2025	181.55	180.00	182.36	178.94	1.08	0.60%
17 Nov 2025	180.47	183.69	184.70	179.96	-3.12	-1.70%
14 Nov 2025	183.59	182.85	184.40	179.61	2.46	1.36%
13 Nov 2025	181.13	183.02	184.24	180.85	-2.22	-1.21%
12 Nov 2025	183.35	184.00	185.38	181.93	-1.44	-0.78%
11 Nov 2025	184.79	181.48	184.96	180.81	5.07	2.82%
10 Nov 2025	179.72	176.24	180.97	176.00	1.77	0.99%
07 Nov 2025	177.95	177.75	178.48	175.38	-0.14	-0.08%
06 Nov 2025	178.09	178.88	182.11	177.85	-1.34	-0.75%
05 Nov 2025	179.43	180.60	182.03	178.72	-0.92	-0.51%
04 Nov 2025	180.35	178.65	180.77	177.44	3.71	2.10%
03 Nov 2025	176.64	177.75	178.02	175.00	-2.34	-1.31%
31 Oct 2025	178.98	177.13	180.06	176.89	-0.47	-0.26%
30 Oct 2025	179.45	180.25	182.58	178.47	0.37	0.21%
29 Oct 2025	179.08	182.67	183.92	178.75	-3.64	-1.99%
28 Oct 2025	182.72	185.94	186.34	177.49	-7.01	-3.69%
27 Oct 2025	189.73	190.00	191.09	188.74	-1.79	-0.93%
24 Oct 2025	191.52	191.31	192.73	189.97	1.22	0.64%
23 Oct 2025	190.30	191.27	192.22	187.47	-0.89	-0.47%
22 Oct 2025	191.19	192.03	193.43	190.87	-1.18	-0.61%
21 Oct 2025	192.37	192.15	194.40	190.85	-0.71	-0.37%
20 Oct 2025	193.08	191.95	193.12	190.62	1.79	0.94%
17 Oct 2025	191.29	192.08	192.51	188.16	-0.18	-0.09%
16 Oct 2025	191.47	190.57	194.08	190.24	1.44	0.76%
15 Oct 2025	190.03	185.92	190.19	185.76	3.52	1.89%
14 Oct 2025	186.51	183.81	186.52	183.13	3.31	1.81%
13 Oct 2025	183.20	184.36	186.07	182.50	-3.48	-1.86%
10 Oct 2025	186.68	186.77	187.99	184.01	1.36	0.73%
09 Oct 2025	185.32	186.30	186.51	183.99	-0.27	-0.15%
08 Oct 2025	185.59	186.71	188.89	183.77	-1.38	-0.74%
07 Oct 2025	186.97	186.26	186.99	183.95	1.40	0.75%
06 Oct 2025	185.57	189.45	189.45	185.33	-4.64	-2.44%
03 Oct 2025	190.21	191.00	192.41	189.46	-0.96	-0.50%
02 Oct 2025	191.17	190.95	193.21	188.88	-2.15	-1.11%
01 Oct 2025	193.32	192.28	194.50	192.11	1.00	0.52%
30 Sep 2025	192.32	192.89	193.80	191.13	-2.23	-1.15%
29 Sep 2025	194.55	194.56	195.50	192.31	0.28	0.14%
26 Sep 2025	194.27	194.33	195.45	193.38	0.56	0.29%
25 Sep 2025	193.71	194.43	197.41	193.14	0.78	0.40%
24 Sep 2025	192.93	193.74	195.56	192.55	-1.35	-0.69%
23 Sep 2025	194.28	193.42	194.75	192.72	1.07	0.55%
22 Sep 2025	193.21	194.29	196.54	191.95	-0.10	-0.05%
19 Sep 2025	193.31	193.55	194.64	192.09	0.28	0.15%
18 Sep 2025	193.03	195.23	196.46	192.23	-4.19	-2.12%
17 Sep 2025	197.22	194.96	199.13	194.43	2.49	1.28%
16 Sep 2025	194.73	192.00	195.15	191.48	2.23	1.16%
15 Sep 2025	192.50	196.06	196.73	188.55	-2.58	-1.32%
12 Sep 2025	195.08	195.75	196.55	194.59	-1.47	-0.75%
11 Sep 2025	196.55	194.32	197.09	193.07	2.79	1.44%
10 Sep 2025	193.76	194.01	195.75	193.32	-0.84	-0.43%
09 Sep 2025	194.60	193.93	194.78	192.00	0.96	0.50%
08 Sep 2025	193.64	194.38	195.47	189.01	-4.68	-2.36%
05 Sep 2025	198.32	197.07	199.40	196.28	3.23	1.66%
04 Sep 2025	195.09	197.92	198.19	193.05	-1.17	-0.60%
03 Sep 2025	196.26	201.49	202.80	195.20	-4.23	-2.11%
02 Sep 2025	200.49	202.60	205.22	198.75	-3.36	-1.65%
29 Aug 2025	203.85	203.00	203.86	201.68	1.29	0.64%
28 Aug 2025	202.56	203.26	204.44	201.71	-0.71	-0.35%
27 Aug 2025	203.27	207.75	208.03	203.21	-4.18	-2.01%
26 Aug 2025	207.45	209.10	209.10	204.55	-3.67	-1.74%
25 Aug 2025	211.12	211.00	211.92	209.91	-0.76	-0.36%
22 Aug 2025	211.88	210.90	214.79	210.25	2.15	1.03%
21 Aug 2025	209.73	208.37	211.00	208.37	0.23	0.11%
20 Aug 2025	209.50	208.49	211.14	207.68	2.85	1.38%
19 Aug 2025	206.65	203.54	206.83	203.23	3.52	1.73%
18 Aug 2025	203.13	206.60	207.02	202.66	-2.99	-1.45%
15 Aug 2025	206.12	204.19	208.21	203.19	2.66	1.31%
14 Aug 2025	203.46	203.20	204.19	200.79	-0.69	-0.34%
13 Aug 2025	204.15	204.88	205.31	202.95	-0.47	-0.23%
12 Aug 2025	204.62	206.15	206.78	203.22	-1.46	-0.71%
11 Aug 2025	206.08	205.93	207.88	204.85	-0.43	-0.21%
08 Aug 2025	206.51	210.33	210.89	205.81	-3.50	-1.67%
07 Aug 2025	210.01	208.92	211.07	208.00	1.11	0.53%
06 Aug 2025	208.90	210.50	211.58	208.50	-1.15	-0.55%
05 Aug 2025	210.05	212.26	212.79	207.78	-2.93	-1.38%
04 Aug 2025	212.98	211.36	214.34	211.00	0.88	0.41%
01 Aug 2025	212.10	211.41	217.39	211.13	3.71	1.78%
31 Jul 2025	208.39	207.22	209.60	205.71	-0.35	-0.17%
30 Jul 2025	208.74	211.56	215.08	207.66	-5.97	-2.78%
29 Jul 2025	214.71	219.00	219.00	211.80	-9.50	-4.24%
28 Jul 2025	224.21	227.72	229.07	223.35	-5.66	-2.46%
25 Jul 2025	229.87	230.62	231.55	228.25	-1.37	-0.59%
24 Jul 2025	231.24	230.72	234.33	228.48	1.06	0.46%
23 Jul 2025	230.18	230.94	232.47	229.59	-2.17	-0.93%
22 Jul 2025	232.35	229.59	232.55	227.96	5.85	2.58%
21 Jul 2025	226.50	226.00	227.75	225.36	1.73	0.77%
18 Jul 2025	224.77	223.42	225.77	223.17	1.73	0.78%
17 Jul 2025	223.04	222.81	224.28	221.83	-0.32	-0.14%
16 Jul 2025	223.36	219.66	223.44	219.10	4.44	2.03%
15 Jul 2025	218.92	221.25	221.30	217.98	-2.86	-1.29%
14 Jul 2025	221.78	218.95	222.30	218.87	2.54	1.16%
11 Jul 2025	219.24	220.08	221.41	217.51	-1.77	-0.80%
10 Jul 2025	221.01	220.49	223.68	220.20	-0.82	-0.37%
09 Jul 2025	221.83	219.71	222.00	217.37	1.13	0.51%
08 Jul 2025	220.70	218.02	221.16	217.63	0.68	0.31%
07 Jul 2025	220.02	222.30	222.98	218.05	-1.73	-0.78%
03 Jul 2025	221.75	222.48	223.16	217.90	-1.08	-0.48%
02 Jul 2025	222.83	222.82	224.96	222.54	-1.64	-0.73%
01 Jul 2025	224.47	220.90	225.26	220.62	3.45	1.56%
30 Jun 2025	221.02	217.39	221.13	215.26	3.24	1.49%
27 Jun 2025	217.78	216.30	219.88	215.87	0.26	0.12%
26 Jun 2025	217.52	220.79	221.58	215.82	-2.70	-1.23%
25 Jun 2025	220.22	221.74	222.83	219.51	-3.69	-1.65%
24 Jun 2025	223.91	220.87	225.03	219.00	2.28	1.03%
23 Jun 2025	221.63	218.65	222.61	217.55	4.15	1.91%
20 Jun 2025	217.48	215.14	218.85	214.30	2.00	0.93%
18 Jun 2025	215.48	215.61	216.66	213.59	0.34	0.16%
17 Jun 2025	215.14	215.12	215.76	212.78	0.16	0.07%
16 Jun 2025	214.98	213.00	217.32	213.00	0.18	0.08%
13 Jun 2025	214.80	215.50	217.36	214.07	-2.90	-1.33%
12 Jun 2025	217.70	215.78	217.77	214.55	3.34	1.56%
11 Jun 2025	214.36	214.61	215.71	212.94	-0.25	-0.12%
10 Jun 2025	214.61	213.94	215.40	212.73	1.78	0.84%
09 Jun 2025	212.83	212.11	213.93	210.38	0.29	0.14%
06 Jun 2025	212.54	215.32	216.13	212.09	-3.68	-1.70%
05 Jun 2025	216.22	215.13	217.19	214.07	1.86	0.87%
04 Jun 2025	214.36	213.25	216.47	212.19	0.97	0.45%
03 Jun 2025	213.39	213.15	214.38	211.73	-0.72	-0.34%
02 Jun 2025	214.11	213.38	214.44	210.90	-0.54	-0.25%
30 May 2025	214.65	213.12	215.37	212.32	0.94	0.44%
29 May 2025	213.71	211.66	214.10	210.65	1.25	0.59%
28 May 2025	212.46	213.00	213.10	210.73	-1.24	-0.58%
27 May 2025	213.70	211.02	214.99	211.02	1.84	0.87%
23 May 2025	211.86	213.12	213.53	210.56	1.59	0.76%
22 May 2025	210.27	214.43	215.66	209.07	-3.46	-1.62%
21 May 2025	213.73	215.64	216.56	213.46	-1.67	-0.78%
20 May 2025	215.40	213.51	215.86	213.42	0.27	0.13%
19 May 2025	215.13	213.64	215.50	211.95	1.75	0.82%
16 May 2025	213.38	212.96	213.46	211.40	1.70	0.80%
15 May 2025	211.68	206.24	211.77	205.00	7.18	3.51%
14 May 2025	204.50	202.90	205.19	201.01	0.54	0.26%
13 May 2025	203.96	208.50	208.50	201.72	-3.96	-1.90%
12 May 2025	207.92	217.44	217.44	206.92	-12.05	-5.48%
09 May 2025	219.97	217.07	220.59	216.58	2.09	0.96%
08 May 2025	217.88	218.94	219.90	217.55	-1.61	-0.73%
07 May 2025	219.49	222.58	224.96	219.27	-4.32	-1.93%
06 May 2025	223.81	224.31	225.62	222.36	-0.06	-0.03%
05 May 2025	223.87	225.10	226.02	222.45	0.27	0.12%
02 May 2025	223.60	225.53	225.98	221.19	-0.43	-0.19%
01 May 2025	224.03	224.87	225.84	223.07	-1.38	-0.61%
30 Apr 2025	225.41	221.36	226.09	220.59	4.08	1.84%
29 Apr 2025	221.33	211.64	221.77	210.36	10.03	4.75%
28 Apr 2025	211.30	210.45	213.60	209.36	0.48	0.23%
25 Apr 2025	210.82	211.48	211.79	208.45	-0.09	-0.04%
24 Apr 2025	210.91	214.33	215.28	210.76	-1.69	-0.79%
23 Apr 2025	212.60	219.77	219.92	209.37	-8.37	-3.79%
22 Apr 2025	220.97	219.78	222.22	217.83	2.98	1.37%
21 Apr 2025	217.99	221.33	223.55	215.13	-4.67	-2.10%
17 Apr 2025	222.66	218.94	224.36	218.26	4.66	2.14%
16 Apr 2025	218.00	220.30	220.54	216.51	-0.01	0.00%

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

	2021-12-31	2022-12-31	2023-12-31	2024-12-31	2025-06-30	2025-12-31
Asset Impairment Charge		684300000.0	739900000.0	96600000.0		83000000.0
Beginning Cash Position		2343300000.0	2140700000.0	2093400000.0	2618600000.0	2108200000.0
Capital Expenditure		-1873600000.0	-1798100000.0	-1590000000.0	-1503800000.0	-1680400000.0
Cash Dividends Paid		-2630400000.0	-2949300000.0	-3074900000.0	-3080400000.0	-3157200000.0
Cash Flow From Continuing Financing Activities		-1423200000.0	-3097400000.0	-5452400000.0	-5784800000.0	-4208500000.0
Cash Flow From Continuing Investing Activities		-2355200000.0	-1695500000.0	410600000.0	94700000.0	-1859800000.0
Cash Flow From Continuing Operating Activities		3696200000.0	4722400000.0	5290500000.0	5244900000.0	5464000000.0
Change In Account Payable		-48200000.0	-11900000.0	48000000.0		-65600000.0
Change In Accrued Expense		6600000.0	128600000.0	-9600000.0		45000000.0
Change In Interest Payable		6600000.0	128600000.0	-9600000.0		45000000.0
Change In Other Current Liabilities		25100000.0	65600000.0	21900000.0	101100000.0	50200000.0
Change In Other Working Capital		-1328000000.0	-619100000.0	-376200000.0	-189700000.0	-133300000.0
Change In Payable		-48200000.0	-11900000.0	48000000.0		-65600000.0
Change In Payables And Accrued Expense		-41600000.0	116700000.0	38400000.0		-20600000.0
Change In Prepaid Assets		-196100000.0	-342600000.0	32800000.0		-700000.0
Change In Receivables		-78600000.0	-34500000.0	-103400000.0		-62200000.0
Change In Working Capital		-1619200000.0	-813900000.0	-386500000.0	-221400000.0	-166600000.0
Changes In Account Receivables		-78600000.0	-34500000.0	-103400000.0		-62200000.0
Changes In Cash		-82200000.0	-70500000.0	248700000.0	-445200000.0	-604300000.0
Common Stock Dividend Paid		-2630400000.0	-2949300000.0	-3074900000.0	-3080400000.0	-3157200000.0
Common Stock Issuance	2361800000.0	2291700000.0	0.0	0.0
Common Stock Payments		-18800000.0	0.0	0.0		-364600000.0
Deferred Income Tax		-236700000.0	-182000000.0	52300000.0		42500000.0
Deferred Tax		-236700000.0	-182000000.0	52300000.0		42500000.0
Depreciation		3355100000.0	3086500000.0	2124800000.0	2016500000.0	2041600000.0
Depreciation Amortization Depletion		3355100000.0	3086500000.0	2124800000.0	2016500000.0	2041600000.0
Depreciation And Amortization		3355100000.0	3086500000.0	2124800000.0	2016500000.0	2041600000.0
Effect Of Exchange Rate Changes		-120400000.0	23200000.0	-233900000.0	36200000.0	101300000.0
End Cash Position		2140700000.0	2093400000.0	2108200000.0	2173400000.0	1605200000.0
Financing Cash Flow		-1423200000.0	-3097400000.0	-5452400000.0	-5784800000.0	-4208500000.0
Free Cash Flow		1822600000.0	2924300000.0	3700500000.0	3741100000.0	3783600000.0
Gain Loss On Investment Securities		-401200000.0	279000000.0	-380100000.0		606700000.0
Gain Loss On Sale Of Business		0.0	0.0	1245500000.0		0.0
Income Tax Paid Supplemental Data		322300000.0	306500000.0	350800000.0	303000000.0	328700000.0
Interest Paid Supplemental Data		1088600000.0	1260000000.0	1424300000.0	1305400000.0	1287400000.0
Investing Cash Flow		-2355200000.0	-1695500000.0	410600000.0	94700000.0	-1859800000.0
Issuance Of Capital Stock	2361800000.0	2291700000.0	0.0	0.0
Issuance Of Debt		5512400000.0	11947000000.0	10510300000.0	8223100000.0	9077900000.0
Long Term Debt Issuance		5483600000.0	11798300000.0	10501500000.0	8223000000.0	9077900000.0
Long Term Debt Payments		-9625500000.0	-13230300000.0	-12429600000.0	-10558100000.0	-9450100000.0
Net Business Purchase And Sale		-549000000.0	-168000000.0	2035800000.0	1758500000.0	-454200000.0
Net Common Stock Issuance		2272900000.0	0.0	0.0		-364600000.0
Net Income From Continuing Operations		1696700000.0	1367100000.0	2280200000.0	1329200000.0	2628500000.0
Net Investment Purchase And Sale		19600000.0	17300000.0	253200000.0	139400000.0	294600000.0
Net Issuance Payments Of Debt		-4113100000.0	-1283300000.0	-1919300000.0	-2335000000.0	-372200000.0
Net Long Term Debt Issuance		-4141900000.0	-1432000000.0	-1928100000.0	-2335100000.0	-372200000.0
Net Other Financing Charges		3015000000.0	1113100000.0	-504600000.0	-422200000.0	-356200000.0
Net Other Investing Changes		47800000.0	253300000.0	-288400000.0	-299400000.0	-19800000.0
Net PPEPurchase And Sale		-1873600000.0	-1798100000.0	-1590000000.0	-1503800000.0	-1680400000.0
Net Short Term Debt Issuance		28800000.0	148700000.0	8800000.0	100000.0	0.0
Operating Cash Flow		3696200000.0	4722400000.0	5290500000.0	5244900000.0	5464000000.0
Operating Gains Losses		-400800000.0	279300000.0	865400000.0		606700000.0
Other Non Cash Items		47500000.0	49800000.0	54100000.0	913200000.0	54100000.0
Proceeds From Stock Option Exercised		32400000.0	22100000.0	46400000.0	52800000.0	41700000.0
Purchase Of Business		-549000000.0	-168000000.0	-123000000.0	-400300000.0	-454200000.0
Purchase Of Investment	-25000000.0	0.0	0.0
Purchase Of PPE		-1873600000.0	-1798100000.0	-1590000000.0	-1503800000.0	-1680400000.0
Repayment Of Debt		-9625500000.0	-13230300000.0	-12429600000.0	-10558100000.0	-9450100000.0
Repurchase Of Capital Stock		-18800000.0	0.0	0.0		-364600000.0
Sale Of Business		0.0	0.0	2158800000.0		0.0
Sale Of Investment		19600000.0	17300000.0	253200000.0	139400000.0	294600000.0
Short Term Debt Issuance		28800000.0	148700000.0	8800000.0	100000.0	0.0
Stock Based Compensation		169300000.0	195700000.0	203600000.0	193100000.0	174200000.0

Holidays

Historical Data

- CAGR 7.59%

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