- Sensexindia.in

Historical Data

- CAGR 17.03%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1995					2.53% 2.84	0.35% 2.85	-2.46% 2.78	2.16% 2.84	19.01% 3.38	0.89% 3.41	6.16% 3.62	13.81% 4.12		2.84
1996	-5.10% 3.91	-7.42% 3.62	13.81% 4.12	9.22% 4.5	-6.22% 4.22	-1.42% 4.16	3.37% 4.3	10.93% 4.77	16.56% 5.56	-4.68% 5.3	-7.17% 4.92	22.56% 6.03	46.36%	3.32
1997	1.49% 6.12	2.94% 6.3	-13.17% 5.47	2.01% 5.58	-4.48% 5.33	16.89% 6.23	-5.62% 5.88	6.46% 6.26	16.61% 7.3	1.92% 7.44	8.74% 8.09	-10.01% 7.28	20.73%	3.89
1998	-2.75% 7.08	3.25% 7.31	2.87% 7.52	-9.44% 6.81	-0.15% 6.8	20.74% 8.21	15.96% 9.52	-38.24% 5.88	15.65% 6.8	-3.68% 6.55	22.14% 8	1.50% 8.12	11.54%	4.55
1999	19.33% 9.69	-3.72% 9.33	-8.36% 8.55	-19.06% 6.92	6.79% 7.39	-13.67% 6.38	9.72% 7	-7.86% 6.45	-8.22% 5.92	-36.66% 3.75	-17.60% 3.09	22.98% 3.8	-53.20%	5.32
2000	19.21% 4.53	-19.65% 3.64	3.02% 3.75	33.33% 5	21.20% 6.06	27.89% 7.75	12.65% 8.73	0.57% 8.78	33.83% 11.75	-7.57% 10.86	13.35% 12.31	2.52% 12.62	232.11%	6.23
2001	-5.23% 11.96	12.29% 13.43	-8.71% 12.26	10.11% 13.5	6.89% 14.43	-4.09% 13.84	4.99% 14.53	10.87% 16.11	10.12% 17.74	-10.43% 15.89	-6.36% 14.88	6.79% 15.89	25.91%	7.29
2002	1.83% 16.18	4.57% 16.92	0.95% 17.08	13.47% 19.38	-0.57% 19.27	-1.40% 19	-11.84% 16.75	8.24% 18.13	-1.54% 17.85	-0.34% 17.79	-18.44% 14.51	-6.41% 13.58	-14.54%	8.53
2003	7.14% 14.55	-5.50% 13.75	-4.58% 13.12	10.21% 14.46	8.37% 15.67	10.66% 17.34	-9.05% 15.77	-7.74% 14.55	-7.15% 13.51	5.03% 14.19	11.49% 15.82	-9.42% 14.33	5.52%	9.98
2004	-3.98% 13.76	5.45% 14.51	-5.79% 13.67	5.85% 14.47	3.59% 14.99	-0.33% 14.94	-9.50% 13.52	0.00% 13.52	-0.67% 13.43	2.46% 13.76	7.05% 14.73	-0.41% 14.67	2.37%	11.68
2005	-0.68% 14.57	2.81% 14.98	-4.41% 14.32	6.98% 15.32	5.35% 16.14	7.13% 17.29	3.82% 17.95	4.01% 18.67	3.54% 19.33	-1.35% 19.07	5.35% 20.09	3.04% 20.7	41.10%	13.67
2006	5.41% 21.82	5.41% 23	4.96% 24.14	-10.60% 21.58	1.02% 21.8	-3.85% 20.96	2.58% 21.5	2.70% 22.08	2.36% 22.6	4.42% 23.6	-2.54% 23	-2.26% 22.48	8.60%	16.00
2007	16.50% 26.19	0.42% 26.3	0.30% 26.38	-5.23% 25	2.44% 25.61	-3.40% 24.74	-4.77% 23.56	1.53% 23.92	-5.23% 22.67	3.93% 23.56	-3.74% 22.68	-1.10% 22.43	-0.22%	18.72
2008	3.83% 23.29	-10.43% 20.86	-1.77% 20.49	-1.07% 20.27	1.97% 20.67	-3.24% 20	4.65% 20.93	-2.05% 20.5	-8.15% 18.83	-16.94% 15.64	0.26% 15.68	13.71% 17.83	-20.51%	21.91
2009	1.85% 18.16	-12.56% 15.88	2.83% 16.33	3.00% 16.82	10.29% 18.55	-4.37% 17.74	11.16% 19.72	8.06% 21.31	5.02% 22.38	-1.03% 22.15	11.47% 24.69	5.59% 26.07	46.21%	25.64
2010	4.56% 27.26	2.86% 28.04	3.14% 28.92	6.67% 30.85	1.39% 31.28	1.50% 31.75	-5.61% 29.97	-8.98% 27.28	12.39% 30.66	7.08% 32.83	-6.03% 30.85	10.60% 34.12	30.88%	30.01
2011	5.10% 35.86	5.72% 37.91	4.35% 39.56	2.73% 40.64	1.43% 41.22	0.44% 41.4	-7.46% 38.31	3.32% 39.58	-5.84% 37.27	9.47% 40.8	-8.95% 37.15	0.11% 37.19	9.00%	35.12
2012	4.79% 38.97	-4.11% 37.37	6.13% 39.66	-6.18% 37.21	-0.59% 36.99	6.38% 39.35	0.89% 39.7	-2.97% 38.52	0.49% 38.71	1.89% 39.44	7.05% 42.22	2.27% 43.18	16.11%	41.10
2013	5.07% 45.37	4.03% 47.2	9.00% 51.45	5.19% 54.12	-0.07% 54.08	3.24% 55.83	4.37% 58.27	-2.32% 56.92	7.34% 61.1	6.92% 65.33	7.96% 70.53	-0.31% 70.31	62.83%	48.10
2014	-4.39% 67.22	0.94% 67.85	-3.33% 65.59	-0.63% 65.18	12.27% 73.18	-0.71% 72.66	5.85% 76.91	0.62% 77.39	-0.12% 77.3	10.49% 85.41	6.60% 91.05	-0.98% 90.16	28.23%	56.29
2015	5.42% 95.05	8.11% 102.76	10.62% 113.67	0.55% 114.3	-1.52% 112.56	-5.53% 106.34	-0.55% 105.75	-5.40% 100.04	-5.05% 94.99	1.60% 96.51	2.21% 98.64	5.14% 103.71	15.03%	65.88
2016	-13.64% 89.56	-3.28% 86.62	-0.08% 86.55	-1.68% 85.1	-11.89% 74.98	5.79% 79.32	7.40% 85.19	2.09% 86.97	-7.12% 80.78	-12.95% 70.32	10.91% 77.99	0.26% 78.19	-24.61%	77.10
2017	11.63% 87.28	4.85% 91.51	-3.29% 88.5	-7.29% 82.05	11.85% 91.77	3.01% 94.53	-0.75% 93.82	-14.46% 80.25	3.12% 82.75	-7.01% 76.95	10.23% 84.82	8.25% 91.82	17.43%	90.23
2018	8.55% 99.67	-4.52% 95.16	-9.41% 86.21	5.07% 90.58	-9.32% 82.14	3.81% 85.27	-4.03% 81.83	9.95% 89.97	2.50% 92.22	-4.58% 88	1.02% 88.9	-16.31% 74.4	-18.97%	105.60
2019	12.06% 83.37	-0.08% 83.3	-4.54% 79.52	-5.99% 74.76	4.15% 77.86	9.50% 85.26	2.22% 87.15	-5.60% 82.27	0.07% 82.33	3.70% 85.38	2.96% 87.91	-3.29% 85.02	14.27%	123.58
2020	0.64% 85.56	-1.45% 84.32	4.96% 88.5	1.31% 89.66	6.34% 95.34	5.70% 100.77	-0.58% 100.19	-3.15% 97.03	-0.11% 96.92	-0.88% 96.07	7.33% 103.11	-5.19% 97.76	14.98%	144.63
2021	6.59% 104.2	-2.86% 101.22	16.65% 118.07	2.31% 120.8	-5.02% 114.74	-0.22% 114.49	6.71% 122.17	0.03% 122.21	-2.26% 119.45	2.15% 122.02	-5.14% 115.75	14.81% 132.89	35.93%	169.26
2022	2.49% 136.2	4.65% 142.53	8.55% 154.71	-2.21% 151.29	2.31% 154.79	-8.60% 141.48	3.15% 145.93	0.43% 146.56	-7.66% 135.33	16.18% 157.22	8.57% 170.69	-2.92% 165.71	24.70%	198.08
2023	1.96% 168.96	-7.93% 155.56	2.92% 160.11	4.21% 166.85	1.98% 170.15	13.09% 192.43	-2.87% 186.9	-5.84% 175.98	2.27% 179.97	2.88% 185.15	9.84% 203.37	0.99% 205.38	23.94%	231.81
2024	13.29% 232.68	1.25% 235.6	3.14% 242.99	-1.62% 239.05	-5.22% 226.57	-0.56% 225.3	5.58% 237.88	0.71% 239.57	-6.05% 225.08	1.33% 228.08	10.29% 251.55	-10.68% 224.68	9.40%	271.29
2025	13.14% 254.21	-0.26% 253.54	9.68% 278.09	5.24% 292.67	-0.49% 291.24	2.96% 299.85	-4.59% 286.08	1.93% 291.61	7.17% 312.53	8.09% 337.81	9.21% 368.93	-6.22% 346	54.00%	317.49

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	0.60	14 Nov 2025
Cash Dividend	0.46	12 Aug 2022
Cash Dividend	0.46	13 May 2022
Cash Dividend	0.46	11 Feb 2022
Cash Dividend	1.27	01 Dec 2021
Cash Dividend	0.46	12 Nov 2021
Cash Dividend	1.27	29 Sep 2021
Cash Dividend	0.44	13 Aug 2021
Cash Dividend	1.27	29 Jun 2021
Cash Dividend	0.44	14 May 2021
Cash Dividend	1.23	30 Mar 2021
Cash Dividend	0.44	11 Feb 2021
Cash Dividend	1.23	30 Dec 2020
Cash Dividend	0.44	13 Nov 2020
Cash Dividend	1.22	29 Sep 2020
Cash Dividend	0.42	14 Aug 2020
Cash Dividend	1.22	29 Jun 2020
Cash Dividend	0.42	15 May 2020
Cash Dividend	1.22	30 Mar 2020
Cash Dividend	0.42	13 Feb 2020
Cash Dividend	1.22	30 Dec 2019
Cash Dividend	0.40	15 Nov 2019
Cash Dividend	1.22	27 Sep 2019
Cash Dividend	0.40	16 Aug 2019
Cash Dividend	1.22	27 Jun 2019
Cash Dividend	0.40	17 May 2019
Cash Dividend	1.10	28 Mar 2019
Cash Dividend	0.40	15 Feb 2019
Cash Dividend	0.40	16 Nov 2018
Cash Dividend	0.38	17 Aug 2018
Cash Dividend	0.38	18 May 2018
Cash Dividend	0.38	16 Feb 2018
Cash Dividend	0.38	17 Nov 2017
Cash Dividend	0.37	17 Aug 2017
Cash Dividend	0.37	18 May 2017
Cash Dividend	0.37	16 Feb 2017
Cash Dividend	0.37	17 Nov 2016
Cash Dividend	0.34	18 Aug 2016
Cash Dividend	0.34	19 May 2016
Cash Dividend	0.34	18 Feb 2016
Cash Dividend	0.34	12 Nov 2015
Cash Dividend	0.29	13 Aug 2015
Cash Dividend	0.29	14 May 2015
Cash Dividend	0.29	12 Feb 2015
Cash Dividend	0.29	13 Nov 2014
Cash Dividend	0.23	14 Aug 2014
Cash Dividend	0.23	15 May 2014
Cash Dividend	0.23	13 Feb 2014
Cash Dividend	0.23	14 Nov 2013
Cash Dividend	0.21	15 Aug 2013
Cash Dividend	0.21	16 May 2013
Cash Dividend	0.21	13 Feb 2013
Cash Dividend	0.21	15 Nov 2012
Cash Dividend	0.13	17 Aug 2012
Cash Dividend	0.13	17 May 2012
Cash Dividend	0.13	15 Feb 2012
Cash Dividend	0.13	17 Nov 2011
Cash Dividend	0.12	18 Aug 2011
Cash Dividend	0.12	20 May 2011
Cash Dividend	0.10	16 Feb 2011
Cash Dividend	0.10	18 Nov 2010
Cash Dividend	0.08	20 Aug 2010
Cash Dividend	0.08	20 May 2010
Cash Dividend	0.08	10 Feb 2010
Cash Dividend	0.08	19 Nov 2009
Cash Dividend	0.06	20 Aug 2009
Cash Dividend	0.05	14 May 2009
Cash Dividend	0.05	12 Feb 2009
Cash Dividend	0.05	20 Nov 2008
Cash Dividend	0.04	14 Aug 2008
Cash Dividend	0.04	15 May 2008
Cash Dividend	0.04	13 Feb 2008
Cash Dividend	0.04	15 Nov 2007
Cash Dividend	0.03	16 Aug 2007
Cash Dividend	0.70	01 Aug 2007
Cash Dividend	0.03	17 May 2007
Cash Dividend	0.03	23 Feb 2007
Cash Dividend	0.03	16 Nov 2006
Cash Dividend	0.01	17 Aug 2006
Cash Dividend	0.01	18 May 2006
Cash Dividend	0.01	15 Feb 2006
Cash Dividend	0.01	22 Nov 2005
Cash Dividend	0.01	18 Aug 2005
Cash Dividend	0.01	19 May 2005
Cash Dividend	0.01	16 Feb 2005
Cash Dividend	0.01	18 Nov 2004
Cash Dividend	0.01	19 Aug 2004
Cash Dividend	0.01	14 May 2004
Cash Dividend	0.01	11 Feb 2004
Cash Dividend	0.01	13 Nov 2003
Cash Dividend	0.01	14 Aug 2003
Cash Dividend	0.01	15 May 2003
Cash Dividend	0.01	12 Feb 2003
Cash Dividend	0.01	14 Nov 2002
Cash Dividend	0.01	15 Aug 2002
Cash Dividend	0.01	16 May 2002
Cash Dividend	0.01	19 Feb 2002
Cash Dividend	0.01	15 Nov 2001

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	2:1	16 Jun 2009
Split	2:1	29 Dec 2005
Split	2:1	25 Mar 1999

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
13 Dec 2025	346.00	345.00	347.83	342.54	1.50	0.44%
11 Dec 2025	344.50	342.14	346.14	340.03	3.71	1.09%
10 Dec 2025	340.79	338.61	340.86	336.60	3.50	1.04%
09 Dec 2025	337.29	340.31	342.60	337.12	-0.53	-0.16%
08 Dec 2025	337.82	339.11	339.67	335.84	-1.84	-0.54%
05 Dec 2025	339.66	338.11	341.18	336.37	2.03	0.60%
04 Dec 2025	337.63	335.31	338.10	334.00	2.32	0.69%
03 Dec 2025	335.31	352.14	352.14	333.39	-15.36	-4.38%
02 Dec 2025	350.67	360.12	360.12	348.29	-9.45	-2.62%
01 Dec 2025	360.12	368.95	369.80	359.85	-8.81	-2.39%
28 Nov 2025	368.93	368.56	370.51	367.31	0.40	0.11%
26 Nov 2025	368.53	375.01	376.98	368.42	-6.22	-1.66%
25 Nov 2025	374.75	374.01	377.54	372.65	2.53	0.68%
24 Nov 2025	372.22	365.68	372.78	362.06	6.54	1.79%
21 Nov 2025	365.68	362.20	369.38	361.01	3.61	1.00%
20 Nov 2025	362.07	360.57	363.63	359.23	1.34	0.37%
19 Nov 2025	360.73	360.81	364.02	357.55	-0.91	-0.25%
18 Nov 2025	361.64	366.64	366.87	360.54	-3.36	-0.92%
17 Nov 2025	365.00	362.10	365.93	361.24	3.06	0.85%
14 Nov 2025	361.94	368.08	369.00	361.39	-3.51	-0.96%
13 Nov 2025	365.45	362.88	365.67	361.04	2.03	0.56%
12 Nov 2025	363.42	364.00	366.06	360.14	-1.66	-0.45%
11 Nov 2025	365.08	363.64	366.17	362.44	0.43	0.12%
10 Nov 2025	364.65	356.82	366.00	354.41	3.95	1.10%
07 Nov 2025	360.70	363.15	364.36	358.29	0.46	0.13%
06 Nov 2025	360.24	352.26	362.00	349.06	6.24	1.76%
05 Nov 2025	354.00	353.75	361.38	341.99	9.47	2.75%
04 Nov 2025	344.53	338.26	347.41	335.91	3.60	1.06%
03 Nov 2025	340.93	338.26	341.30	335.17	3.12	0.92%
31 Oct 2025	337.81	339.92	343.60	337.02	-3.40	-1.00%
30 Oct 2025	341.21	343.20	350.46	340.17	8.04	2.41%
29 Oct 2025	333.17	336.60	338.22	331.40	-2.47	-0.74%
28 Oct 2025	335.64	335.54	337.82	332.53	-0.41	-0.12%
27 Oct 2025	336.05	333.43	336.07	330.93	3.34	1.00%
24 Oct 2025	332.71	328.99	334.34	327.18	4.15	1.26%
23 Oct 2025	328.56	330.30	331.94	327.59	-2.24	-0.68%
22 Oct 2025	330.80	329.19	331.73	326.42	1.98	0.60%
21 Oct 2025	328.82	326.70	328.89	324.35	1.43	0.44%
20 Oct 2025	327.39	325.31	329.58	323.36	2.70	0.83%
17 Oct 2025	324.69	319.75	325.70	319.37	5.29	1.66%
16 Oct 2025	319.40	319.65	321.87	318.10	-0.21	-0.07%
15 Oct 2025	319.61	316.25	320.37	316.25	1.68	0.53%
14 Oct 2025	317.93	318.95	319.39	314.50	0.93	0.29%
13 Oct 2025	317.00	313.58	319.87	313.58	-1.00	-0.31%
10 Oct 2025	318.00	316.58	319.68	314.71	3.88	1.24%
09 Oct 2025	314.12	310.54	314.26	307.87	3.51	1.13%
08 Oct 2025	310.61	308.82	310.84	305.65	1.90	0.62%
07 Oct 2025	308.71	304.13	308.78	301.36	3.41	1.12%
06 Oct 2025	305.30	299.71	305.67	299.26	2.54	0.84%
03 Oct 2025	302.76	307.87	308.54	296.08	-5.81	-1.88%
02 Oct 2025	308.57	308.26	311.80	304.65	-3.20	-1.03%
01 Oct 2025	311.77	313.28	315.23	309.92	-0.76	-0.24%
30 Sep 2025	312.53	307.88	312.73	306.60	4.46	1.45%
29 Sep 2025	308.07	306.05	309.58	305.54	1.07	0.35%
26 Sep 2025	307.00	301.17	307.31	299.25	8.18	2.74%
25 Sep 2025	298.82	310.00	310.00	289.81	-9.54	-3.09%
24 Sep 2025	308.36	301.70	309.64	301.20	5.96	1.97%
23 Sep 2025	302.40	290.40	302.93	290.00	13.61	4.71%
22 Sep 2025	288.79	290.02	292.30	285.83	-1.23	-0.42%
19 Sep 2025	290.02	291.55	293.71	289.51	-0.82	-0.28%
18 Sep 2025	290.84	287.61	291.25	285.76	1.76	0.61%
17 Sep 2025	289.08	292.17	293.03	287.63	-0.92	-0.32%
16 Sep 2025	290.00	291.55	292.92	287.30	-1.40	-0.48%
15 Sep 2025	291.40	301.40	303.30	291.32	-11.12	-3.68%
12 Sep 2025	302.52	302.22	307.51	301.99	-0.28	-0.09%
11 Sep 2025	302.80	297.32	303.62	295.68	6.48	2.19%
10 Sep 2025	296.32	297.50	301.18	295.22	-2.35	-0.79%
09 Sep 2025	298.67	298.58	300.25	296.29	0.81	0.27%
08 Sep 2025	297.86	292.77	298.30	290.67	5.36	1.83%
05 Sep 2025	292.50	290.85	293.79	290.05	-0.20	-0.07%
04 Sep 2025	292.70	295.60	298.09	291.19	-2.44	-0.83%
03 Sep 2025	295.14	295.02	296.00	292.74	0.29	0.10%
02 Sep 2025	294.85	291.97	297.16	290.99	3.24	1.11%
29 Aug 2025	291.61	291.00	292.02	289.30	1.72	0.59%
28 Aug 2025	289.89	289.83	290.78	287.84	-0.67	-0.23%
27 Aug 2025	290.56	290.68	292.47	288.69	0.86	0.30%
26 Aug 2025	289.70	288.67	289.89	287.29	1.40	0.49%
25 Aug 2025	288.30	292.56	293.81	287.79	-4.30	-1.47%
22 Aug 2025	292.60	304.59	305.27	291.48	-10.63	-3.51%
21 Aug 2025	303.23	303.87	306.28	302.42	-0.46	-0.15%
20 Aug 2025	303.69	296.56	303.87	296.00	8.98	3.05%
19 Aug 2025	294.71	289.98	295.75	288.32	4.36	1.50%
18 Aug 2025	290.35	293.53	295.58	290.22	-2.47	-0.84%
15 Aug 2025	292.82	295.96	297.63	292.80	-2.05	-0.70%
14 Aug 2025	294.87	288.69	297.43	288.69	3.83	1.32%
13 Aug 2025	291.04	291.29	293.57	289.09	1.89	0.65%
12 Aug 2025	289.15	286.56	290.26	278.20	-1.55	-0.53%
11 Aug 2025	290.70	286.25	292.76	285.06	5.57	1.95%
08 Aug 2025	285.13	279.03	285.99	279.03	6.73	2.42%
07 Aug 2025	278.40	281.19	283.97	275.14	-5.38	-1.90%
06 Aug 2025	283.78	282.11	287.27	273.43	-8.57	-2.93%
05 Aug 2025	292.35	291.32	294.88	290.99	-1.29	-0.44%
04 Aug 2025	293.64	287.79	293.64	287.75	5.29	1.83%
01 Aug 2025	288.35	288.49	290.08	285.02	2.27	0.79%
31 Jul 2025	286.08	290.87	292.00	281.84	-5.72	-1.96%
30 Jul 2025	291.80	288.54	292.27	288.54	2.03	0.70%
29 Jul 2025	289.77	285.49	290.88	285.07	3.57	1.25%
28 Jul 2025	286.20	290.94	290.94	284.10	-4.16	-1.43%
25 Jul 2025	290.36	290.89	293.15	289.40	-0.09	-0.03%
24 Jul 2025	290.45	292.30	294.45	289.49	-2.99	-1.02%
23 Jul 2025	293.44	293.31	293.99	290.84	0.47	0.16%
22 Jul 2025	292.97	292.67	296.49	290.96	0.30	0.10%
21 Jul 2025	292.67	291.66	294.63	289.47	-0.20	-0.07%
18 Jul 2025	292.87	294.11	295.48	291.90	-1.51	-0.51%
17 Jul 2025	294.38	295.81	297.08	291.19	-3.45	-1.16%
16 Jul 2025	297.83	297.19	298.21	293.81	3.18	1.08%
15 Jul 2025	294.65	296.26	298.44	293.94	-2.41	-0.81%
14 Jul 2025	297.06	294.61	298.41	294.61	1.85	0.63%
11 Jul 2025	295.21	295.51	296.82	293.55	-2.11	-0.71%
10 Jul 2025	297.32	299.95	301.22	295.00	-2.84	-0.95%
09 Jul 2025	300.16	299.09	300.37	295.01	2.13	0.71%
08 Jul 2025	298.03	300.61	303.18	297.88	-4.47	-1.48%
07 Jul 2025	302.50	296.84	302.71	295.71	6.27	2.12%
03 Jul 2025	296.23	292.52	296.23	290.88	5.06	1.74%
02 Jul 2025	291.17	293.75	297.63	289.03	-4.16	-1.41%
01 Jul 2025	295.33	300.42	302.53	292.18	-4.52	-1.51%
30 Jun 2025	299.85	300.45	301.87	297.71	0.43	0.14%
27 Jun 2025	299.42	296.01	300.28	295.64	2.84	0.96%
26 Jun 2025	296.58	294.44	299.66	293.47	4.26	1.46%
25 Jun 2025	292.32	294.50	294.94	291.49	-1.80	-0.61%
24 Jun 2025	294.12	292.62	294.43	287.43	0.99	0.34%
23 Jun 2025	293.13	295.79	297.29	290.87	-0.53	-0.18%
20 Jun 2025	293.66	296.57	297.50	292.93	-3.09	-1.04%
18 Jun 2025	296.75	292.69	298.14	292.69	3.55	1.21%
17 Jun 2025	293.20	292.25	295.32	292.25	0.70	0.24%
16 Jun 2025	292.50	294.55	296.08	290.38	-3.04	-1.03%
13 Jun 2025	295.54	295.09	296.94	293.21	0.50	0.17%
12 Jun 2025	295.04	288.44	295.19	287.40	8.40	2.93%
11 Jun 2025	286.64	284.07	288.08	284.07	2.40	0.84%
10 Jun 2025	284.24	283.34	285.57	281.57	0.29	0.10%
09 Jun 2025	283.95	286.68	287.61	282.16	-4.99	-1.73%
06 Jun 2025	288.94	285.89	289.75	285.24	0.53	0.18%
05 Jun 2025	288.41	289.22	289.68	286.58	-0.61	-0.21%
04 Jun 2025	289.02	291.31	292.35	288.74	-2.53	-0.87%
03 Jun 2025	291.55	295.52	296.70	288.20	-0.52	-0.18%
02 Jun 2025	292.07	290.29	292.20	288.51	0.83	0.28%
30 May 2025	291.24	290.87	295.25	290.03	0.55	0.19%
29 May 2025	290.69	288.00	291.08	285.98	1.50	0.52%
28 May 2025	289.19	291.61	293.76	288.89	-4.20	-1.43%
27 May 2025	293.39	293.00	294.18	292.25	1.04	0.36%
23 May 2025	292.35	292.32	293.42	289.23	2.24	0.77%
22 May 2025	290.11	290.94	292.87	288.55	-1.25	-0.43%
21 May 2025	291.36	291.33	293.61	291.13	-1.57	-0.54%
20 May 2025	292.93	293.58	296.95	291.33	0.30	0.10%
19 May 2025	292.63	291.43	294.05	290.74	2.41	0.83%
16 May 2025	290.22	285.76	290.54	285.48	4.25	1.49%
15 May 2025	285.97	280.00	286.35	278.87	6.82	2.44%
14 May 2025	279.15	280.29	283.09	278.33	0.15	0.05%
13 May 2025	279.00	278.50	280.19	276.18	0.62	0.22%
12 May 2025	278.38	275.97	278.69	271.00	-4.62	-1.63%
09 May 2025	283.00	285.92	289.24	282.81	-0.77	-0.27%
08 May 2025	283.77	301.00	303.13	282.98	-20.81	-6.83%
07 May 2025	304.58	295.56	309.35	293.42	13.77	4.74%
06 May 2025	290.81	292.29	293.80	290.05	-1.16	-0.40%
05 May 2025	291.97	293.63	294.20	291.08	-0.15	-0.05%
02 May 2025	292.12	292.63	293.90	290.20	1.69	0.58%
01 May 2025	290.43	289.72	292.45	286.76	-2.24	-0.77%
30 Apr 2025	292.67	291.78	293.28	288.87	2.50	0.86%
29 Apr 2025	290.17	288.43	290.67	285.42	2.42	0.84%
28 Apr 2025	287.75	287.00	288.19	285.11	1.85	0.65%
25 Apr 2025	285.90	283.01	286.15	279.87	3.51	1.24%
24 Apr 2025	282.39	283.81	284.65	280.50	-2.32	-0.81%
23 Apr 2025	284.71	284.79	284.99	275.16	-1.56	-0.54%
22 Apr 2025	286.27	281.81	286.35	280.15	5.11	1.82%
21 Apr 2025	281.16	289.33	289.33	277.94	-5.58	-1.95%
17 Apr 2025	286.74	283.01	287.84	281.65	2.30	0.81%
16 Apr 2025	284.44	286.53	287.19	283.00	-0.10	-0.04%
15 Apr 2025	284.54	286.34	286.34	282.21	0.25	0.09%
14 Apr 2025	284.29	283.17	285.50	280.00	-0.04	-0.01%
11 Apr 2025	284.33	277.84	286.51	277.51	5.18	1.86%
10 Apr 2025	279.15	274.54	282.28	272.70	5.26	1.92%
09 Apr 2025	273.89	271.70	282.63	269.37	-0.84	-0.31%
08 Apr 2025	274.73	280.53	281.27	272.22	0.17	0.06%
07 Apr 2025	274.56	272.43	280.35	267.40	-3.83	-1.38%
04 Apr 2025	278.39	291.30	296.65	276.01	-10.97	-3.79%
03 Apr 2025	289.36	281.70	291.83	280.03	9.85	3.52%
02 Apr 2025	279.51	277.09	279.80	276.44	2.10	0.76%
01 Apr 2025	277.41	279.02	280.00	275.75	-0.68	-0.24%
31 Mar 2025	278.09	276.00	280.70	275.60	2.88	1.05%
28 Mar 2025	275.21	274.80	275.57	273.40	1.24	0.45%
27 Mar 2025	273.97	273.07	274.93	271.17	2.58	0.95%
26 Mar 2025	271.39	269.21	271.86	267.90	2.91	1.08%
25 Mar 2025	268.48	269.51	270.78	265.59	0.98	0.37%
24 Mar 2025	267.50	268.28	269.85	266.70	0.07	0.03%
21 Mar 2025	267.43	268.10	271.08	266.38	-0.41	-0.15%
20 Mar 2025	267.84	266.31	267.92	264.33	2.03	0.76%
19 Mar 2025	265.81	264.05	267.49	262.73	1.67	0.63%
18 Mar 2025	264.14	260.93	265.44	260.23	3.18	1.22%
17 Mar 2025	260.96	257.27	261.84	255.76	2.89	1.12%
14 Mar 2025	258.07	255.59	258.46	252.49	2.06	0.80%
13 Mar 2025	256.01	254.78	256.37	253.28	2.01	0.79%
12 Mar 2025	254.00	259.45	259.98	251.94	-6.67	-2.56%
11 Mar 2025	260.67	262.92	263.70	256.55	-0.89	-0.34%
10 Mar 2025	261.56	254.27	262.56	254.18	6.98	2.74%
07 Mar 2025	254.58	253.31	257.99	252.11	0.81	0.32%
06 Mar 2025	253.77	249.41	253.95	248.59	2.24	0.89%
05 Mar 2025	251.53	252.02	255.16	250.58	-1.75	-0.69%
04 Mar 2025	253.28	255.80	257.93	252.55	-2.10	-0.82%
03 Mar 2025	255.38	253.54	258.07	252.96	1.84	0.73%
28 Feb 2025	253.54	250.65	253.57	248.63	4.53	1.82%
27 Feb 2025	249.01	251.08	252.20	248.11	-1.64	-0.65%
26 Feb 2025	250.65	249.34	253.47	248.85	0.12	0.05%
25 Feb 2025	250.53	245.01	250.75	244.97	6.29	2.58%
24 Feb 2025	244.24	242.17	246.11	241.48	2.81	1.16%
21 Feb 2025	241.43	241.45	243.49	240.72	-2.03	-0.83%
20 Feb 2025	243.46	245.00	245.24	242.15	-1.96	-0.80%
19 Feb 2025	245.42	241.56	246.49	240.10	3.98	1.65%
18 Feb 2025	241.44	240.86	243.33	237.71	-1.19	-0.49%
14 Feb 2025	242.63	244.00	246.32	242.59	-1.90	-0.78%
13 Feb 2025	244.53	244.17	244.81	240.97	0.94	0.39%
12 Feb 2025	243.59	246.75	247.69	243.02	-3.16	-1.28%
11 Feb 2025	246.75	246.35	247.54	243.52	0.37	0.15%
10 Feb 2025	246.38	248.11	248.71	245.88	-1.50	-0.61%
07 Feb 2025	247.88	245.58	249.47	244.75	1.75	0.71%
06 Feb 2025	246.13	250.39	251.33	245.98	-7.15	-2.82%
05 Feb 2025	253.28	254.33	262.26	248.66	1.71	0.68%
04 Feb 2025	251.57	251.72	254.75	251.23	-2.86	-1.12%
03 Feb 2025	254.43	253.68	255.94	252.92	0.22	0.09%
31 Jan 2025	254.21	257.89	258.46	253.38	-4.25	-1.64%
30 Jan 2025	258.46	256.41	261.25	256.41	2.52	0.98%
29 Jan 2025	255.94	257.05	257.79	255.68	0.84	0.33%
28 Jan 2025	255.10	254.80	256.63	254.50	0.21	0.08%
27 Jan 2025	254.89	250.36	256.81	249.82	6.41	2.58%
24 Jan 2025	248.48	248.71	249.19	247.18	0.54	0.22%
23 Jan 2025	247.94	248.50	249.09	246.02	0.98	0.40%
22 Jan 2025	246.96	244.51	248.04	243.15	1.89	0.77%
21 Jan 2025	245.07	243.58	245.36	242.48	3.02	1.25%
17 Jan 2025	242.05	240.90	243.83	239.23	1.16	0.48%
16 Jan 2025	240.89	237.65	240.92	236.68	3.22	1.35%
15 Jan 2025	237.67	241.00	241.14	236.37	-2.38	-0.99%
14 Jan 2025	240.05	237.69	240.65	235.77	3.96	1.68%
13 Jan 2025	236.09	236.41	236.78	233.61	-0.10	-0.04%
10 Jan 2025	236.19	237.07	239.29	235.76	-1.64	-0.69%
08 Jan 2025	237.83	234.99	238.37	234.34	3.59	1.53%
07 Jan 2025	234.24	229.36	235.11	229.36	5.36	2.34%
06 Jan 2025	228.88	229.26	231.36	227.95	-0.32	-0.14%
03 Jan 2025	229.20	225.88	232.25	225.75	4.46	1.98%
02 Jan 2025	224.74	225.88	226.77	223.92	0.06	0.03%
31 Dec 2024	224.68	224.96	227.24	223.92	-0.03	-0.01%
30 Dec 2024	224.71	225.20	226.03	224.12	-2.22	-0.98%
27 Dec 2024	226.93	225.51	227.92	225.51	0.34	0.15%
26 Dec 2024	226.59	226.73	228.41	226.41	-0.95	-0.42%
24 Dec 2024	227.54	226.97	228.72	226.52	-0.10	-0.04%
23 Dec 2024	227.64	227.28	227.99	224.75	-0.05	-0.02%
20 Dec 2024	227.69	227.72	229.42	225.53	1.42	0.63%
19 Dec 2024	226.27	225.34	227.01	224.39	-0.72	-0.32%
18 Dec 2024	226.99	227.89	229.23	226.43	-0.65	-0.29%
17 Dec 2024	227.64	228.47	229.44	225.78	-2.18	-0.95%
16 Dec 2024	229.82	232.91	234.88	228.19	-2.42	-1.04%
13 Dec 2024	232.24	232.48	233.51	229.71	0.12	0.05%
12 Dec 2024	232.12	232.67	234.63	231.04	0.23	0.10%

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

	2021-09-30	2022-09-30	2023-09-30	2024-09-30	2025-06-30	2025-09-30
Amortization Cash Flow		319192000.0	562018000.0	670642000.0	605342000.0	567106000.0
Amortization Of Intangibles		319192000.0	562018000.0	670642000.0	605342000.0	567106000.0
Asset Impairment Charge		80882000.0	0.0	418000000.0		837378000.0
Beginning Cash Position		3070128000.0	3593539000.0	2752889000.0	3476396000.0	3297880000.0
Capital Expenditure		-496318000.0	-458359000.0	-487173000.0	-600493000.0	-667981000.0
Capital Expenditure Reported		-496318000.0	-458359000.0	-487173000.0	-600493000.0	-667981000.0
Cash Dividends Paid		-391687000.0	-398752000.0	-416168000.0	-430514000.0	-437081000.0
Cash Flow From Continuing Financing Activities		-1752780000.0	-2222278000.0	-2330994000.0	1975636000.0	2249114000.0
Cash Flow From Continuing Investing Activities		-368437000.0	-2602465000.0	-618096000.0	-4897238000.0	-4977293000.0
Cash Flow From Continuing Operating Activities		2703088000.0	3911334000.0	3484685000.0	1742082000.0	3875120000.0
Change In Account Payable		3320725000.0	6103451000.0	4968093000.0	793659000.0	3693364000.0
Change In Accrued Expense		-457233000.0	51112000.0	148533000.0	-80846000.0	-21131000.0
Change In Income Tax Payable		-330079000.0	-196146000.0	-204517000.0	-234067000.0	-213724000.0
Change In Inventory		-665370000.0	-2183368000.0	-1479599000.0	-1593847000.0	-1269429000.0
Change In Other Current Liabilities		-500195000.0	-399963000.0	-506155000.0	-415669000.0	-404102000.0
Change In Other Working Capital						-465100000.0
Change In Payable		2990646000.0	5907305000.0	4763576000.0	559592000.0	3479640000.0
Change In Payables And Accrued Expense		2533413000.0	5958417000.0	4912109000.0	478746000.0	3458509000.0
Change In Prepaid Assets		102708000.0	211242000.0	156672000.0	246122000.0	173857000.0
Change In Receivables		-1610218000.0	-2711786000.0	-2784339000.0	-687493000.0	-1923411000.0
Change In Tax Payable		-330079000.0	-196146000.0	-204517000.0	-234067000.0	-213724000.0
Change In Working Capital		-139662000.0	874542000.0	298688000.0	-1972141000.0	35424000.0
Changes In Account Receivables		-1659525000.0	-2711786000.0	-2784339000.0	-676384000.0	-1923411000.0
Changes In Cash		581871000.0	-913409000.0	535595000.0	-1179520000.0	1146941000.0
Common Stock Dividend Paid		-391687000.0	-398752000.0	-416168000.0	-430514000.0	-437081000.0
Common Stock Issuance	0.0	0.0
Common Stock Payments		-483704000.0	-1180728000.0	-1491367000.0	-940450000.0	-435471000.0
Deferred Income Tax		196184000.0	-118864000.0	-102324000.0	8227000.0	59864000.0
Deferred Tax		196184000.0	-118864000.0	-102324000.0	8227000.0	59864000.0
Depreciation		390643000.0	418830000.0	448200000.0	478827000.0	501310000.0
Depreciation Amortization Depletion		709835000.0	980848000.0	1118842000.0	1084169000.0	1068416000.0
Depreciation And Amortization		709835000.0	980848000.0	1118842000.0	1084169000.0	1068416000.0
Earnings Losses From Equity Investments		-4834000.0	-242000.0	16201000.0	35810000.0	107608000.0
Effect Of Exchange Rate Changes		-57850000.0	72759000.0	9396000.0	-21550000.0	-50272000.0
End Cash Position		3593539000.0	2752889000.0	3297880000.0	2296876000.0	4394549000.0
Financing Cash Flow		-1752780000.0	-2222278000.0	-2330994000.0	1975636000.0	2249114000.0
Free Cash Flow		2206770000.0	3452975000.0	2997512000.0	1141589000.0	3207139000.0
Gain Loss On Sale Of Business		-56228000.0	-40665000.0	0.0	22701000.0	22701000.0
Investing Cash Flow		-368437000.0	-2602465000.0	-618096000.0	-4897238000.0	-4977293000.0
Issuance Of Capital Stock	0.0	0.0
Issuance Of Debt		4987794000.0	78375986000.0	70391366000.0	103681616000.0	136642706000.0
Long Term Debt Issuance		155189000.0	157547000.0	688321000.0	33978571000.0	4508482000.0
Long Term Debt Payments		-1238954000.0	-811353000.0	-662525000.0	-30142949000.0	-1280615000.0
Net Business Purchase And Sale		120281000.0	-2153110000.0	-100201000.0	-4258745000.0	-4291872000.0
Net Common Stock Issuance		-483704000.0	-1180728000.0	-1491367000.0	-940450000.0	-435471000.0
Net Income From Continuing Operations		1666540000.0	1732576000.0	1519273000.0	1908351000.0	1567814000.0
Net Issuance Payments Of Debt		-923103000.0	-623258000.0	-385452000.0	3424374000.0	3195668000.0
Net Long Term Debt Issuance		-1083765000.0	-653806000.0	25796000.0	3835622000.0	3227867000.0
Net Other Financing Charges		-48198000.0	-80692000.0	-75847000.0	-106667000.0	-103135000.0
Net Other Investing Changes		7600000.0	9004000.0	-30722000.0	-38000000.0	-17440000.0
Net PPEPurchase And Sale	14439000.0	6302000.0
Net Short Term Debt Issuance		160662000.0	30548000.0	-411248000.0		-32199000.0
Operating Cash Flow		2703088000.0	3911334000.0	3484685000.0	1742082000.0	3875120000.0
Operating Gains Losses		-61062000.0	-40907000.0	16201000.0	58511000.0	130309000.0
Other Cash Adjustment Outside Changein Cash	-1751000.0	-610000.0	0.0	0.0
Other Non Cash Items		130918000.0	304126000.0	27173000.0	24225000.0	-35354000.0
Proceeds From Stock Option Exercised		93912000.0	61152000.0	37840000.0	28893000.0	29133000.0
Provisionand Write Offof Assets		26053000.0	54389000.0	40834000.0	56132000.0	63306000.0
Purchase Of Business		-152305000.0	-2153110000.0	-100201000.0	-4258745000.0	-4291872000.0
Repayment Of Debt		-5910897000.0	-78999244000.0	-70776818000.0	-100257242000.0	-133447038000.0
Repurchase Of Capital Stock		-483704000.0	-1180728000.0	-1491367000.0	-940450000.0	-435471000.0
Sale Of Business	0.0	272586000.0	0.0	0.0
Sale Of PPE	14439000.0	6302000.0
Short Term Debt Issuance		4832605000.0	78218439000.0	69703045000.0		132134224000.0
Short Term Debt Payments		-4671943000.0	-78187891000.0	-70114293000.0		-132166423000.0
Stock Based Compensation		93400000.0	124624000.0	147998000.0	156608000.0	147963000.0

Holidays

Historical Data

- CAGR 17.03%

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