- Sensexindia.in

Historical Data

- CAGR 13.32%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2002								0.71% 269	-3.29% 260.15	-9.09% 236.5	20.99% 286.15	-6.27% 268.2		269.00
2003	-4.94% 254.95	-12.53% 223	-15.61% 188.2	8.08% 203.4	4.99% 213.55	18.85% 253.8	5.16% 266.9	10.27% 294.3	4.88% 308.65	14.40% 353.1	6.07% 374.55	19.72% 448.4	67.19%	304.83
2004	0.83% 452.1	8.95% 492.55	-0.40% 490.6	-1.79% 481.8	-7.46% 445.85	13.66% 506.75	-15.30% 429.2	3.20% 442.95	1.19% 448.2	-5.48% 423.65	16.32% 492.8	16.14% 572.35	27.64%	345.43
2005	-5.98% 538.1	1.20% 544.55	0.63% 548	-8.09% 503.65	9.78% 552.9	5.35% 582.5	6.90% 622.7	3.81% 646.4	14.68% 741.3	-4.51% 707.9	17.78% 833.75	3.05% 859.2	50.12%	391.44
2006	-0.23% 857.2	3.74% 889.3	0.13% 890.45	-5.18% 844.3	-8.78% 770.2	3.04% 793.65	-11.06% 705.9	2.14% 721	7.48% 774.9	-2.19% 757.9	-2.06% 742.25	2.89% 763.7	-11.11%	443.58
2007	-6.21% 716.3	-5.38% 677.75	1.62% 688.75	0.37% 691.3	5.95% 732.4	-5.43% 692.6	-2.68% 674.05	-3.84% 648.2	15.22% 746.85	-2.90% 725.2	-0.59% 720.95	-3.41% 696.35	-8.82%	502.66
2008	-0.54% 692.6	9.97% 761.65	-8.81% 694.55	22.61% 851.6	-12.38% 746.15	-7.22% 692.3	16.11% 803.85	3.09% 828.7	5.26% 872.3	-14.55% 745.4	7.81% 803.65	0.00% 803.65	15.41%	569.61
2009	9.11% 876.85	6.03% 929.7	15.21% 1071.15	10.62% 1184.9	12.85% 1337.15	4.52% 1397.6	14.86% 1605.3	-5.89% 1510.7	10.70% 1672.4	-6.38% 1565.75	10.20% 1725.4	-0.45% 1717.7	113.74%	645.48
2010	-9.24% 1559	14.03% 1777.65	9.38% 1944.4	-1.49% 1915.4	1.15% 1937.45	5.73% 2048.55	-11.41% 1814.85	-1.28% 1791.55	3.71% 1858	0.39% 1865.25	6.30% 1982.7	0.27% 1988.15	15.74%	731.46
2011	-17.86% 1633.1	-10.28% 1465.2	8.48% 1589.45	7.58% 1710	8.46% 1854.75	1.21% 1877.2	-4.91% 1785.1	14.94% 2051.75	-5.36% 1941.75	12.34% 2181.35	-8.33% 1999.7	-4.73% 1905.15	-4.17%	828.89
2012	-2.24% 1862.5	4.49% 1946.1	5.61% 2055.25	9.04% 2241.05	-18.34% 1830.1	17.45% 2149.4	-6.72% 2005	-12.07% 1763	6.65% 1880.3	-0.02% 1880	-2.84% 1826.65	4.05% 1900.6	-0.24%	939.30
2013	-4.13% 1822.1	-8.49% 1667.45	-7.52% 1542	6.64% 1644.45	5.59% 1736.35	-4.22% 1663.05	9.40% 1819.4	12.48% 2046.5	-1.82% 2009.25	3.44% 2078.4	-1.22% 2052.95	1.09% 2075.3	9.19%	1064.41
2014	-5.11% 1969.2	-0.10% 1967.15	15.64% 2274.8	-3.27% 2200.35	6.61% 2345.85	12.31% 2634.65	-1.42% 2597.15	0.29% 2604.8	9.01% 2839.55	7.91% 3064.25	2.71% 3147.4	-1.29% 3106.65	49.70%	1206.19
2015	-7.76% 2865.5	-6.73% 2672.6	-1.23% 2639.8	-11.78% 2328.9	15.80% 2696.85	-6.43% 2523.5	6.31% 2682.7	-10.64% 2397.2	-0.11% 2394.5	7.81% 2581.4	4.56% 2699.15	-0.19% 2694.1	-13.28%	1366.85
2016	-4.77% 2565.65	-2.56% 2499.9	17.83% 2945.7	-1.64% 2897.4	6.95% 3098.9	2.56% 3178.25	0.78% 3203.15	10.56% 3541.35	-3.60% 3413.7	-1.81% 3351.85	-5.54% 3166.05	-3.87% 3043.65	12.97%	1548.91
2017	4.23% 3172.35	-1.08% 3138.1	2.67% 3221.95	3.00% 3318.6	12.86% 3745.45	-1.18% 3701.35	-1.23% 3655.75	9.28% 3995.1	-5.52% 3774.55	2.00% 3849.9	-5.62% 3633.65	4.17% 3785.15	24.36%	1755.22
2018	-2.48% 3691.45	-2.57% 3596.7	-1.50% 3542.8	5.35% 3732.25	-5.02% 3544.9	-2.01% 3473.5	-5.15% 3294.45	-1.23% 3253.8	-9.85% 2933.25	-5.83% 2762.35	10.60% 3055.2	1.61% 3104.25	-17.99%	1989.02
2019	-15.79% 2613.95	0.54% 2628.1	-3.89% 2525.75	-0.55% 2511.85	6.70% 2680.25	-3.68% 2581.5	-8.73% 2356.1	9.17% 2572.05	5.16% 2704.75	-0.02% 2704.2	-10.01% 2433.55	0.39% 2443.05	-21.30%	2253.96
2020	2.41% 2501.85	-17.99% 2051.75	-22.19% 1596.45	35.72% 2166.7	8.96% 2360.85	7.88% 2546.95	5.09% 2676.5	12.31% 3006.05	4.70% 3147.3	-11.04% 2799.8	11.04% 3108.85	0.04% 3110	27.30%	2554.19
2021	4.70% 3256.05	-0.98% 3224	-9.63% 2913.6	-3.24% 2819.15	6.68% 3007.5	-3.49% 2902.6	-4.80% 2763.3	-0.78% 2741.85	3.31% 2832.5	-6.19% 2657.1	-7.82% 2449.3	0.52% 2462.1	-20.83%	2894.41
2022	10.65% 2724.3	-6.93% 2535.45	-9.52% 2294.15	9.26% 2506.65	10.66% 2773.9	-1.95% 2719.7	3.62% 2818.05	0.70% 2837.7	-10.17% 2549.2	5.01% 2676.85	6.54% 2851.9	-3.96% 2738.85	11.24%	3279.95
2023	0.89% 2763.25	-12.45% 2419.1	-2.97% 2347.35	9.00% 2558.6	7.87% 2759.9	5.44% 2910.1	10.09% 3203.7	-8.98% 2915.95	4.85% 3057.25	1.02% 3088.35	23.66% 3819.05	8.39% 4139.55	51.14%	3716.84
2024	11.64% 4621.55	-4.22% 4426.5	6.68% 4722.3	-3.80% 4543.05	12.69% 5119.6	8.99% 5579.6	-1.63% 5488.45	-0.60% 5455.4	4.71% 5712.4	-12.65% 4989.55	-4.57% 4761.7	-12.62% 4160.6	0.51%	4211.92
2025	4.29% 4339.15	-15.17% 3681.1	1.14% 3722.95	2.81% 3827.4	12.59% 4309.3	-1.68% 4237.1	0.56% 4260.7	19.41% 5087.7	7.56% 5472.5	1.31% 5544	11.37% 6174.5	-6.53% 5771	38.71%	4772.95
2026	-4.11% 5534	3.18% 5710	-11.33% 5063	1.91% 5159.5									-10.60%	5408.71

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	110.00	11 Feb 2026
Cash Dividend	65.00	24 Jul 2025
Cash Dividend	100.00	12 Feb 2025
Cash Dividend	40.00	01 Aug 2024
Cash Dividend	100.00	21 Feb 2024
Cash Dividend	35.00	27 Jul 2023
Cash Dividend	65.00	17 Feb 2023
Cash Dividend	35.00	27 Jul 2022
Cash Dividend	60.00	21 Feb 2022
Cash Dividend	35.00	22 Jul 2021
Cash Dividend	70.00	15 Feb 2021
Cash Dividend	25.00	30 Jul 2020
Cash Dividend	65.00	17 Feb 2020
Cash Dividend	32.00	16 Jul 2019
Cash Dividend	55.00	11 Feb 2019
Cash Dividend	40.00	11 Jul 2018
Cash Dividend	55.00	15 Feb 2018
Cash Dividend	30.00	30 Jun 2017
Cash Dividend	55.00	16 Mar 2017
Cash Dividend	32.00	15 Sep 2016
Cash Dividend	40.00	21 Mar 2016
Cash Dividend	30.00	01 Jun 2015
Cash Dividend	30.00	08 Aug 2014
Cash Dividend	65.00	03 Jul 2014
Cash Dividend	60.00	03 Sep 2013
Cash Dividend	45.00	07 Aug 2012
Cash Dividend	35.00	25 Aug 2011
Cash Dividend	70.00	20 Apr 2011
Cash Dividend	30.00	30 Aug 2010
Cash Dividend	80.00	13 Apr 2010
Cash Dividend	20.00	28 Aug 2009
Cash Dividend	19.00	09 Sep 2008
Cash Dividend	17.00	10 Jul 2007
Cash Dividend	20.00	14 Aug 2006
Cash Dividend	20.00	20 Jul 2005
Cash Dividend	10.00	29 Jul 2004
Cash Dividend	10.00	22 Jan 2004
Cash Dividend	18.00	16 Jul 2003

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	5159.50	5315.00	5349.00	5129.50	-128.00	-2.42%
15 Apr 2026	5287.50	5361.50	5361.50	5275.00	40.50	0.77%
13 Apr 2026	5247.00	5325.00	5375.00	5202.50	-219.50	-4.02%
10 Apr 2026	5466.50	5297.00	5484.50	5295.50	182.50	3.45%
09 Apr 2026	5284.00	5287.50	5380.00	5204.00	-3.50	-0.07%
08 Apr 2026	5287.50	5250.00	5349.50	5243.00	236.50	4.68%
07 Apr 2026	5051.00	5075.00	5084.00	4932.00	-52.50	-1.03%
06 Apr 2026	5103.50	5019.50	5122.50	4985.50	92.00	1.84%
02 Apr 2026	5011.50	5076.00	5077.00	4904.00	-110.50	-2.16%
01 Apr 2026	5122.00	5152.00	5244.00	5077.50	59.00	1.17%
30 Mar 2026	5063.00	5068.00	5140.00	5037.50	-80.00	-1.56%
27 Mar 2026	5143.00	5212.00	5244.00	5125.50	-146.50	-2.77%
25 Mar 2026	5289.50	5305.00	5364.00	5278.00	36.50	0.69%
24 Mar 2026	5253.00	5185.00	5317.00	5124.50	188.00	3.71%
23 Mar 2026	5065.00	5191.00	5200.00	5051.00	-210.50	-3.99%
20 Mar 2026	5275.50	5218.00	5367.50	5216.00	103.00	1.99%
19 Mar 2026	5172.50	5349.00	5366.50	5151.00	-253.50	-4.67%
18 Mar 2026	5426.00	5370.00	5488.00	5365.00	71.00	1.33%
17 Mar 2026	5355.00	5276.50	5384.00	5232.00	76.50	1.45%
16 Mar 2026	5278.50	5198.50	5329.00	5124.50	72.50	1.39%
13 Mar 2026	5206.00	5338.00	5377.50	5168.00	-188.50	-3.49%
12 Mar 2026	5394.50	5589.00	5589.00	5376.00	-180.50	-3.24%
11 Mar 2026	5575.00	5729.50	5766.00	5554.00	-136.50	-2.39%
10 Mar 2026	5711.50	5546.50	5733.50	5527.50	231.50	4.22%
09 Mar 2026	5480.00	5447.00	5510.00	5337.50	-32.50	-0.59%
06 Mar 2026	5512.50	5571.00	5571.50	5490.00	-76.00	-1.36%
05 Mar 2026	5588.50	5513.50	5622.50	5480.00	88.50	1.61%
04 Mar 2026	5500.00	5520.00	5529.00	5427.50	-91.50	-1.64%
02 Mar 2026	5591.50	5565.00	5725.00	5503.00	-118.50	-2.08%
27 Feb 2026	5710.00	5775.00	5800.00	5689.00	-77.00	-1.33%
26 Feb 2026	5787.00	5760.00	5829.00	5718.50	49.50	0.86%
25 Feb 2026	5737.50	5511.00	5840.00	5500.50	226.50	4.11%
24 Feb 2026	5511.00	5480.00	5523.00	5436.50	22.50	0.41%
23 Feb 2026	5488.50	5504.50	5549.00	5437.00	23.50	0.43%
20 Feb 2026	5465.00	5400.00	5472.00	5375.00	50.50	0.93%
19 Feb 2026	5414.50	5600.00	5644.50	5387.50	-177.50	-3.17%
18 Feb 2026	5592.00	5595.00	5628.00	5546.50	15.00	0.27%
17 Feb 2026	5577.00	5490.00	5588.00	5446.50	85.00	1.55%
16 Feb 2026	5492.00	5578.00	5623.50	5459.00	-92.00	-1.65%
13 Feb 2026	5584.00	5702.00	5724.50	5560.00	-149.00	-2.60%
12 Feb 2026	5733.00	5704.00	5805.00	5683.50	50.50	0.89%
11 Feb 2026	5682.50	5695.00	5750.00	5546.00	-71.00	-1.23%
10 Feb 2026	5753.50	5785.00	5845.00	5718.00	-3.00	-0.05%
09 Feb 2026	5756.50	5800.00	5816.00	5667.00	3.00	0.05%
06 Feb 2026	5753.50	5772.00	5841.00	5715.50	-12.50	-0.22%
05 Feb 2026	5766.00	5880.50	5890.00	5745.00	-85.50	-1.46%
04 Feb 2026	5851.50	5747.00	5878.00	5716.50	88.50	1.54%
03 Feb 2026	5763.00	5734.00	5791.00	5676.50	140.00	2.49%
02 Feb 2026	5623.00	5550.00	5650.50	5418.00	89.00	1.61%
30 Jan 2026	5534.00	5540.50	5595.00	5465.00	-46.00	-0.82%
29 Jan 2026	5580.00	5522.00	5595.00	5472.00	67.50	1.22%
28 Jan 2026	5512.50	5407.00	5524.00	5328.50	132.50	2.46%
27 Jan 2026	5380.00	5418.00	5424.50	5298.50	-4.00	-0.07%
23 Jan 2026	5384.00	5514.00	5524.50	5368.00	-104.50	-1.90%
22 Jan 2026	5488.50	5593.00	5665.00	5465.50	-50.00	-0.90%
21 Jan 2026	5538.50	5580.50	5642.00	5504.00	-42.00	-0.75%
20 Jan 2026	5580.50	5779.00	5845.00	5555.00	-182.00	-3.16%
19 Jan 2026	5762.50	5625.00	5787.50	5590.00	111.00	1.96%
16 Jan 2026	5651.50	5622.00	5732.00	5617.50	-25.00	-0.44%
15 Jan 2026	5676.50	5676.50	5676.50	5676.50	0.00	0.00%
14 Jan 2026	5676.50	5720.00	5741.00	5640.00	-58.00	-1.01%
13 Jan 2026	5734.50	5780.00	5780.00	5680.50	8.00	0.14%
12 Jan 2026	5726.50	5773.00	5792.00	5627.00	-46.50	-0.81%
09 Jan 2026	5773.00	5850.00	5891.00	5751.00	-77.00	-1.32%
08 Jan 2026	5850.00	5981.00	5985.00	5830.00	-131.00	-2.19%
07 Jan 2026	5981.00	6033.50	6049.00	5944.00	-19.00	-0.32%
06 Jan 2026	6000.00	6010.00	6037.00	5960.00	14.50	0.24%
05 Jan 2026	5985.50	5960.00	6045.00	5925.00	52.50	0.88%
02 Jan 2026	5933.00	5900.00	6029.50	5875.00	91.50	1.57%
01 Jan 2026	5841.50	5771.00	5856.00	5730.00	70.50	1.22%
31 Dec 2025	5771.00	5709.50	5785.50	5684.50	60.00	1.05%
30 Dec 2025	5711.00	5570.00	5742.50	5566.50	145.00	2.61%
29 Dec 2025	5566.00	5637.00	5651.00	5550.50	-71.00	-1.26%
26 Dec 2025	5637.00	5698.50	5720.00	5611.00	-61.50	-1.08%
24 Dec 2025	5698.50	5744.00	5750.00	5690.00	-45.50	-0.79%
23 Dec 2025	5744.00	5710.00	5752.50	5695.00	44.50	0.78%
22 Dec 2025	5699.50	5793.50	5793.50	5681.00	-81.50	-1.41%
19 Dec 2025	5781.00	5725.00	5797.50	5725.00	32.50	0.57%
18 Dec 2025	5748.50	5785.00	5785.00	5513.00	-68.50	-1.18%
17 Dec 2025	5817.00	5970.00	5971.00	5782.00	-129.50	-2.18%
16 Dec 2025	5946.50	5960.50	5986.00	5932.50	-13.00	-0.22%
15 Dec 2025	5959.50	5939.50	5976.50	5876.50	-0.50	-0.01%
12 Dec 2025	5960.00	6003.50	6037.50	5950.50	-19.50	-0.33%
11 Dec 2025	5979.50	5945.50	6019.50	5905.50	34.00	0.57%
10 Dec 2025	5945.50	6028.00	6044.50	5915.50	-55.50	-0.92%
09 Dec 2025	6001.00	6164.00	6164.00	5966.00	-166.00	-2.69%
08 Dec 2025	6167.00	6310.00	6351.00	6144.50	-183.50	-2.89%
05 Dec 2025	6350.50	6335.00	6388.50	6305.00	10.50	0.17%
04 Dec 2025	6340.00	6248.00	6351.00	6239.50	128.50	2.07%
03 Dec 2025	6211.50	6294.00	6294.00	6191.00	-59.00	-0.94%
02 Dec 2025	6270.50	6330.00	6340.00	6231.00	-25.00	-0.40%
01 Dec 2025	6295.50	6230.00	6333.50	6210.50	121.00	1.96%
28 Nov 2025	6174.50	6152.00	6239.00	6128.00	23.50	0.38%
27 Nov 2025	6151.00	6137.00	6200.00	6097.00	14.50	0.24%
26 Nov 2025	6136.50	6083.50	6146.00	6052.00	55.00	0.90%
25 Nov 2025	6081.50	6000.00	6087.50	5969.50	99.50	1.66%
24 Nov 2025	5982.00	6003.00	6049.00	5972.00	-20.50	-0.34%
21 Nov 2025	6002.50	5970.00	6038.00	5957.50	3.00	0.05%
20 Nov 2025	5999.50	5950.00	6042.00	5921.50	123.00	2.09%
19 Nov 2025	5876.50	5851.00	5916.50	5835.00	77.00	1.33%
18 Nov 2025	5799.50	5820.00	5882.00	5789.50	1.00	0.02%
17 Nov 2025	5798.50	5589.00	5810.00	5571.00	260.00	4.69%
14 Nov 2025	5538.50	5521.50	5629.50	5462.50	30.00	0.54%
13 Nov 2025	5508.50	5554.00	5594.50	5485.50	-25.50	-0.46%
12 Nov 2025	5534.00	5440.00	5557.00	5421.50	116.50	2.15%
11 Nov 2025	5417.50	5375.50	5430.00	5331.00	58.00	1.08%
10 Nov 2025	5359.50	5310.00	5410.00	5300.50	63.50	1.20%
07 Nov 2025	5296.00	5305.00	5324.00	5258.00	-30.00	-0.56%
06 Nov 2025	5326.00	5352.50	5408.50	5305.00	17.00	0.32%
04 Nov 2025	5309.00	5475.00	5475.00	5252.50	-230.00	-4.15%
03 Nov 2025	5539.00	5579.50	5579.50	5482.00	-5.00	-0.09%
31 Oct 2025	5544.00	5514.50	5625.00	5501.00	29.00	0.53%
30 Oct 2025	5515.00	5570.50	5587.50	5493.00	-36.50	-0.66%
29 Oct 2025	5551.50	5637.50	5638.50	5527.00	-58.00	-1.03%
28 Oct 2025	5609.50	5640.00	5665.00	5575.00	-37.00	-0.66%
27 Oct 2025	5646.50	5570.00	5662.00	5550.00	106.00	1.91%
24 Oct 2025	5540.50	5615.00	5625.00	5484.50	-48.00	-0.86%
23 Oct 2025	5588.50	5715.00	5717.00	5561.50	-58.00	-1.03%
21 Oct 2025	5646.50	5667.00	5668.00	5631.00	5.50	0.10%
20 Oct 2025	5641.00	5620.00	5694.00	5606.50	48.50	0.87%
17 Oct 2025	5592.50	5582.00	5625.00	5550.50	13.00	0.23%
16 Oct 2025	5579.50	5577.00	5612.00	5551.50	42.00	0.76%
15 Oct 2025	5537.50	5580.00	5609.00	5447.00	-34.00	-0.61%
14 Oct 2025	5571.50	5582.50	5591.00	5540.00	12.50	0.22%
13 Oct 2025	5559.00	5500.00	5581.00	5484.50	59.00	1.07%
10 Oct 2025	5500.00	5512.00	5567.50	5476.50	-12.00	-0.22%
09 Oct 2025	5512.00	5515.00	5537.00	5466.00	-0.50	-0.01%
08 Oct 2025	5512.50	5612.00	5659.00	5492.50	-102.50	-1.83%
07 Oct 2025	5615.00	5581.50	5649.00	5572.50	33.50	0.60%
06 Oct 2025	5581.50	5527.00	5595.00	5527.00	31.00	0.56%
03 Oct 2025	5550.50	5465.00	5584.00	5370.50	118.00	2.17%
01 Oct 2025	5432.50	5472.50	5519.00	5410.00	-40.00	-0.73%
30 Sep 2025	5472.50	5323.00	5483.50	5323.00	172.00	3.24%
29 Sep 2025	5300.50	5328.00	5429.00	5269.00	-27.50	-0.52%
26 Sep 2025	5328.00	5354.50	5454.00	5308.50	-26.50	-0.49%
25 Sep 2025	5354.50	5270.00	5374.00	5231.00	77.50	1.47%
24 Sep 2025	5277.00	5370.00	5376.00	5265.00	-93.50	-1.74%
23 Sep 2025	5370.50	5450.00	5514.00	5351.00	-59.00	-1.09%
22 Sep 2025	5429.50	5409.00	5499.00	5400.00	21.50	0.40%
19 Sep 2025	5408.00	5390.00	5435.00	5372.00	38.00	0.71%
18 Sep 2025	5370.00	5360.00	5387.00	5340.00	20.00	0.37%
17 Sep 2025	5350.00	5344.00	5388.00	5310.50	34.00	0.64%
16 Sep 2025	5316.00	5307.00	5349.00	5284.00	27.50	0.52%
15 Sep 2025	5288.50	5324.00	5356.00	5268.00	-13.00	-0.25%
12 Sep 2025	5301.50	5306.00	5389.50	5286.00	-0.50	-0.01%
11 Sep 2025	5302.00	5350.50	5363.00	5286.00	-48.50	-0.91%
10 Sep 2025	5350.50	5450.00	5458.00	5317.50	-73.00	-1.35%
09 Sep 2025	5423.50	5465.50	5488.00	5391.00	-19.50	-0.36%
08 Sep 2025	5443.00	5370.00	5524.50	5335.00	80.00	1.49%
05 Sep 2025	5363.00	5360.00	5419.50	5348.50	12.00	0.22%
04 Sep 2025	5351.00	5505.00	5519.00	5341.00	2.00	0.04%
03 Sep 2025	5349.00	5325.00	5363.50	5256.50	37.00	0.70%
02 Sep 2025	5312.00	5290.00	5348.00	5208.00	68.00	1.30%
01 Sep 2025	5244.00	5113.50	5259.50	5109.50	156.30	3.07%
29 Aug 2025	5087.70	5099.50	5148.30	5061.40	-4.00	-0.08%
28 Aug 2025	5091.70	5230.00	5246.00	5078.40	18.30	0.36%
26 Aug 2025	5073.40	5063.80	5143.00	5041.00	9.60	0.19%
25 Aug 2025	5063.80	5010.00	5079.90	4976.00	65.90	1.32%
22 Aug 2025	4997.90	5097.10	5123.30	4982.00	-99.20	-1.95%
21 Aug 2025	5097.10	5136.00	5158.90	5040.00	-38.90	-0.76%
20 Aug 2025	5136.00	5120.00	5165.00	5111.10	17.80	0.35%
19 Aug 2025	5118.20	4984.00	5139.00	4984.00	134.20	2.69%
18 Aug 2025	4984.00	4900.00	5119.00	4900.00	275.90	5.86%
14 Aug 2025	4708.10	4770.00	4773.50	4690.50	-60.60	-1.27%
13 Aug 2025	4768.70	4668.30	4793.50	4650.20	123.50	2.66%
12 Aug 2025	4645.20	4589.00	4669.60	4571.00	83.00	1.82%
11 Aug 2025	4562.20	4603.00	4624.70	4539.00	-37.60	-0.82%
08 Aug 2025	4599.80	4660.00	4712.00	4588.10	-60.90	-1.31%
07 Aug 2025	4660.70	4430.00	4674.90	4422.30	185.80	4.15%
06 Aug 2025	4474.90	4549.60	4549.90	4462.10	-71.90	-1.58%
05 Aug 2025	4546.80	4536.00	4581.50	4515.90	10.90	0.24%
04 Aug 2025	4535.90	4315.90	4550.00	4310.10	224.30	5.20%
01 Aug 2025	4311.60	4255.10	4322.00	4240.00	50.90	1.19%
31 Jul 2025	4260.70	4210.00	4303.00	4201.00	9.40	0.22%
30 Jul 2025	4251.30	4311.00	4325.80	4215.70	-73.90	-1.71%
29 Jul 2025	4325.20	4290.00	4334.40	4265.60	34.10	0.79%
28 Jul 2025	4291.10	4215.50	4307.00	4215.50	60.40	1.43%
25 Jul 2025	4230.70	4278.00	4290.80	4195.00	-71.20	-1.66%
24 Jul 2025	4301.90	4310.00	4320.00	4255.10	-61.80	-1.42%
23 Jul 2025	4363.70	4360.00	4377.00	4325.90	21.30	0.49%
22 Jul 2025	4342.40	4418.00	4431.70	4318.80	-65.80	-1.49%
21 Jul 2025	4408.20	4410.00	4422.00	4346.20	11.50	0.26%
18 Jul 2025	4396.70	4450.00	4484.00	4387.20	-46.90	-1.06%
17 Jul 2025	4443.60	4437.00	4463.90	4412.00	19.10	0.43%
16 Jul 2025	4424.50	4454.00	4470.00	4371.00	-29.50	-0.66%
15 Jul 2025	4454.00	4275.80	4465.00	4260.10	202.30	4.76%
14 Jul 2025	4251.70	4219.00	4259.00	4197.20	33.00	0.78%
11 Jul 2025	4218.70	4300.10	4340.00	4190.00	-102.60	-2.37%
10 Jul 2025	4321.30	4330.10	4348.90	4310.00	-11.80	-0.27%
09 Jul 2025	4333.10	4300.00	4344.00	4290.20	32.70	0.76%
08 Jul 2025	4300.40	4305.10	4329.00	4240.00	-6.60	-0.15%
07 Jul 2025	4307.00	4340.00	4359.60	4293.00	-38.00	-0.87%
04 Jul 2025	4345.00	4325.00	4374.70	4307.10	34.40	0.80%
03 Jul 2025	4310.60	4244.00	4350.00	4238.00	66.90	1.58%
02 Jul 2025	4243.70	4284.40	4324.60	4230.10	17.70	0.42%
01 Jul 2025	4226.00	4258.30	4264.00	4190.10	-11.10	-0.26%
30 Jun 2025	4237.10	4344.00	4344.00	4211.00	-83.20	-1.93%
27 Jun 2025	4320.30	4299.00	4349.90	4285.00	42.30	0.99%
26 Jun 2025	4278.00	4305.90	4324.90	4248.10	-22.80	-0.53%
25 Jun 2025	4300.80	4301.50	4357.90	4290.00	8.30	0.19%
24 Jun 2025	4292.50	4283.10	4330.00	4262.00	39.40	0.93%
23 Jun 2025	4253.10	4320.00	4324.70	4245.00	-85.40	-1.97%
20 Jun 2025	4338.50	4380.50	4382.40	4204.90	-45.80	-1.04%
19 Jun 2025	4384.30	4374.90	4404.00	4350.30	26.40	0.61%
18 Jun 2025	4357.90	4352.00	4432.00	4350.00	-13.10	-0.30%
17 Jun 2025	4371.00	4369.00	4390.00	4333.80	6.50	0.15%
16 Jun 2025	4364.50	4316.00	4414.10	4312.50	30.70	0.71%
13 Jun 2025	4333.80	4266.10	4347.00	4251.40	-29.00	-0.66%
12 Jun 2025	4362.80	4410.30	4425.00	4340.00	-47.50	-1.08%
11 Jun 2025	4410.30	4375.00	4486.70	4365.90	31.30	0.71%
10 Jun 2025	4379.00	4370.10	4392.00	4329.70	29.60	0.68%
09 Jun 2025	4349.40	4304.90	4360.00	4275.00	81.40	1.91%
06 Jun 2025	4268.00	4189.00	4296.90	4158.10	89.10	2.13%
05 Jun 2025	4178.90	4227.80	4227.80	4172.80	-21.70	-0.52%
04 Jun 2025	4200.60	4213.00	4240.70	4191.30	-8.00	-0.19%
03 Jun 2025	4208.60	4250.00	4280.50	4201.00	-23.70	-0.56%
02 Jun 2025	4232.30	4310.10	4318.70	4196.00	-77.00	-1.79%
30 May 2025	4309.30	4341.60	4380.00	4289.30	-47.30	-1.09%
29 May 2025	4356.60	4384.00	4384.00	4332.10	-5.60	-0.13%
28 May 2025	4362.20	4368.00	4383.40	4310.50	24.00	0.55%
27 May 2025	4338.20	4370.50	4374.90	4300.00	-21.20	-0.49%
26 May 2025	4359.40	4309.90	4418.30	4300.00	50.60	1.17%
23 May 2025	4308.80	4288.90	4335.00	4276.40	32.50	0.76%
22 May 2025	4276.30	4250.00	4284.00	4202.90	12.50	0.29%
21 May 2025	4263.80	4241.00	4288.90	4212.00	22.20	0.52%
20 May 2025	4241.60	4409.00	4437.20	4231.40	-146.10	-3.33%
19 May 2025	4387.70	4323.10	4454.60	4323.10	42.40	0.98%
16 May 2025	4345.30	4330.00	4363.00	4294.30	20.30	0.47%
15 May 2025	4325.00	4083.00	4347.00	4067.20	257.80	6.34%
14 May 2025	4067.20	4070.00	4107.80	3933.00	3.60	0.09%
13 May 2025	4063.60	3999.00	4098.40	3957.50	78.70	1.97%
12 May 2025	3984.90	3929.90	3999.50	3910.00	131.00	3.40%
09 May 2025	3853.90	3735.00	3896.10	3735.00	53.40	1.41%
08 May 2025	3800.50	3869.00	3875.00	3775.70	-67.50	-1.75%
07 May 2025	3868.00	3820.00	3894.80	3813.60	-4.60	-0.12%
06 May 2025	3872.60	3785.00	3908.00	3781.00	105.00	2.79%
05 May 2025	3767.60	3769.00	3794.50	3742.30	30.20	0.81%
02 May 2025	3737.40	3803.60	3914.00	3725.00	-90.00	-2.35%
30 Apr 2025	3827.40	3852.70	3867.50	3806.50	-25.30	-0.66%
29 Apr 2025	3852.70	3935.50	3953.90	3846.40	-59.00	-1.51%
28 Apr 2025	3911.70	3895.00	3935.00	3846.50	16.20	0.42%
25 Apr 2025	3895.50	3960.00	3994.10	3839.90	-59.00	-1.49%
24 Apr 2025	3954.50	3940.60	3988.00	3924.90	14.00	0.36%
23 Apr 2025	3940.50	3862.10	3954.20	3822.60	106.90	2.79%
22 Apr 2025	3833.60	3901.00	3902.90	3821.20	-83.40	-2.13%
21 Apr 2025	3917.00	3794.00	3932.50	3756.00	145.20	3.85%
17 Apr 2025	3771.80	3781.90	3797.60	3664.30	-10.10	-0.27%

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

	2022-03-31	2023-03-31	2024-03-31	2025-03-31
Amortization Cash Flow			1313400000.0	1684900000.0
Beginning Cash Position	2746200000.0	1810200000.0	2263000000.0	6049100000.0
Capital Expenditure	-5696600000.0	-6042500000.0	-7878900000.0	-8566300000.0
Capital Expenditure Reported	-5696600000.0	-6042500000.0	-7878900000.0	-8566300000.0
Cash Dividends Paid	-19072700000.0	-19983300000.0	-27020900000.0	-27998300000.0
Change In Inventory	3168600000.0	-2839800000.0	4900000.0	-2574400000.0
Change In Other Current Assets	-1100600000.0	-2702700000.0	-384000000.0	2975400000.0
Change In Other Current Liabilities	-707400000.0	699600000.0	501100000.0	1833000000.0
Change In Payable	-9210900000.0	4170500000.0	8627200000.0	767500000.0
Change In Receivables	1148900000.0	-5746500000.0	674600000.0	-7657100000.0
Change In Working Capital	-6684700000.0	-6201900000.0	10071700000.0	-2427000000.0
Changes In Cash	-936000000.0	452800000.0	3786100000.0	-2213600000.0
Common Stock Issuance	50400000.0	32400000.0	104100000.0	69200000.0
Deferred Tax	7290600000.0	10637200000.0	13480400000.0	15577500000.0
Depreciation	6895200000.0	6973900000.0	6260200000.0	6561000000.0
Depreciation And Amortization	6895200000.0	6973900000.0	7573600000.0	8245900000.0
Dividends Received CFI	69100000.0	22800000.0	610600000.0	753100000.0
End Cash Position	1810200000.0	2263000000.0	6049100000.0	3835600000.0
Financing Cash Flow	-19753300000.0	-21472300000.0	-27165900000.0	-28153900000.0
Free Cash Flow	15340400000.0	20095900000.0	41351800000.0	34407600000.0
Gain Loss On Investment Securities	-3346000000.0	-3025900000.0	-5424200000.0	-5960900000.0
Gain Loss On Sale Of PPE	96100000.0	-7300000.0	-7000000.0	19000000.0
Interest Paid CFF	-528500000.0	-1048800000.0	-763700000.0	-706500000.0
Interest Received CFI	1573900000.0	2773200000.0	3013100000.0	4457400000.0
Investing Cash Flow	-2219700000.0	-4213300000.0	-18278700000.0	-17033600000.0
Issuance Of Capital Stock	50400000.0	32400000.0	104100000.0	69200000.0
Issuance Of Debt	204600000.0		702900000.0
Net Business Purchase And Sale	-1500000000.0	-9625000000.0	-6394100000.0	-1238300000.0
Net Common Stock Issuance	50400000.0	32400000.0	104100000.0	69200000.0
Net Foreign Currency Exchange Gain Loss	75300000.0	-344300000.0	19200000.0	-188200000.0
Net Income From Continuing Operations	23290500000.0	27999000000.0	37421600000.0	43758100000.0
Net Investment Purchase And Sale	3323900000.0	9028600000.0	-8716000000.0	-12663900000.0
Net Issuance Payments Of Debt	114500000.0	-402400000.0	502000000.0	933300000.0
Net Long Term Debt Issuance	-90100000.0	-160800000.0	-200900000.0	0.0
Net Other Financing Charges	-11200000.0	10000.0	125800000.0	100000000.0
Net Other Investing Changes	-98200000.0	-799200000.0	979600000.0	-2000000.0
Net PPEPurchase And Sale	108200000.0	428800000.0	107000000.0	224400000.0
Net Short Term Debt Issuance	204600000.0	-241600000.0	702900000.0	933300000.0
Operating Cash Flow	21037000000.0	26138400000.0	49230700000.0	42973900000.0
Other Cash Adjustment Outside Changein Cash				100000.0
Other Non Cash Items	-1359500000.0	-1559300000.0	-2249400000.0	-3750900000.0
Provisionand Write Offof Assets	529800000.0	103300000.0	196600000.0	1584100000.0
Purchase Of Business	-1500000000.0	-9625000000.0	-6394100000.0	-1238300000.0
Purchase Of Investment	-421051000000.0	-444331500000.0	-461782700000.0	-506021400000.0
Repayment Of Debt		-241600000.0
Sale Of Investment	424374900000.0	453360100000.0	453066700000.0	493357500000.0
Sale Of PPE	108200000.0	428800000.0	107000000.0	224400000.0
Short Term Debt Issuance	204600000.0		702900000.0
Short Term Debt Payments		-241600000.0
Stock Based Compensation	100000000.0	160400000.0	237400000.0	156600000.0
Taxes Refund Paid	-7840800000.0	-8565600000.0	-13291700000.0	-15651500000.0

Holidays

Historical Data

- CAGR 13.32%

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