- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 16.20%

- CAGR 13.28%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1980				12.20% 0.46	-2.17% 0.45	11.11% 0.5	30.00% 0.65	43.08% 0.93	-7.53% 0.86	29.07% 1.11	-1.80% 1.09	3.67% 1.13		0.46
1981	-18.58% 0.92	14.13% 1.05	13.33% 1.19	-0.84% 1.18	1.69% 1.2	-9.17% 1.09	2.75% 1.12	-10.71% 1	-17.00% 0.83	6.02% 0.88	7.95% 0.95	-12.63% 0.83	-26.55%	0.52
1982	-10.84% 0.74	-10.81% 0.66	-1.52% 0.65	-3.08% 0.63	0.00% 0.63	1.59% 0.64	-28.12% 0.46	8.70% 0.5	-6.00% 0.47	10.64% 0.52	36.54% 0.71	-7.04% 0.66	-20.48%	0.59
1983	-4.55% 0.63	-6.35% 0.59	-6.78% 0.55	7.27% 0.59	6.78% 0.63	-4.76% 0.6	-1.67% 0.59	-5.08% 0.56	0.00% 0.56	-7.14% 0.52	-7.69% 0.48	0.00% 0.48	-27.27%	0.67
1984	4.17% 0.5	-16.00% 0.42	19.05% 0.5	-8.00% 0.46	-10.87% 0.41	-4.88% 0.39	-7.69% 0.36	-2.78% 0.35	-2.86% 0.34	5.88% 0.36	2.78% 0.37	-21.62% 0.29	-39.58%	0.76
1985	31.03% 0.38	-5.26% 0.36	2.78% 0.37	0.00% 0.37	-10.81% 0.33	6.06% 0.35	-2.86% 0.34	-8.82% 0.31	-6.45% 0.29	6.90% 0.31	-3.23% 0.3	36.67% 0.41	41.38%	0.86
1986	-4.88% 0.39	-7.69% 0.36	0.00% 0.36	19.44% 0.43	13.95% 0.49	-2.04% 0.48	-10.42% 0.43	-4.65% 0.41	-4.88% 0.39	15.38% 0.45	8.89% 0.49	-4.08% 0.47	14.63%	0.97
1987	0.00% 0.47	10.64% 0.52	0.00% 0.52	0.00% 0.52	-3.85% 0.5	4.00% 0.52	59.62% 0.83	-8.43% 0.76	-2.63% 0.74	-6.76% 0.69	10.14% 0.76	21.05% 0.92	95.74%	1.10
1988	-5.43% 0.87	-1.15% 0.86	0.00% 0.86	-4.65% 0.82	-1.22% 0.81	22.22% 0.99	21.21% 1.2	-15.83% 1.01	0.99% 1.02	4.90% 1.07	7.48% 1.15	3.48% 1.19	29.35%	1.25
1989	-1.68% 1.17	5.98% 1.24	5.65% 1.31	3.82% 1.36	2.94% 1.4	-2.14% 1.37	-2.19% 1.34	-3.73% 1.29	-3.10% 1.25	-6.40% 1.17	23.93% 1.45	-2.76% 1.41	18.49%	1.42
1990	17.02% 1.65	15.76% 1.91	8.90% 2.08	-4.81% 1.98	29.80% 2.57	-5.45% 2.43	-1.65% 2.39	-18.41% 1.95	-3.08% 1.89	2.65% 1.94	30.41% 2.53	4.35% 2.64	87.23%	1.61
1991	20.83% 3.19	28.53% 4.1	-9.76% 3.7	7.57% 3.98	19.60% 4.76	-2.31% 4.65	3.44% 4.81	17.67% 5.66	0.88% 5.71	-12.26% 5.01	-3.59% 4.83	15.53% 5.58	111.36%	1.82
1992	13.98% 6.36	9.75% 6.98	-10.03% 6.28	-11.15% 5.58	-10.22% 5.01	-3.59% 4.83	0.00% 4.83	9.11% 5.27	14.23% 6.02	0.50% 6.05	-6.94% 5.63	-0.89% 5.58	0.00%	2.06
1993	1.43% 5.66	6.01% 6	-4.00% 5.76	-6.60% 5.38	-5.76% 5.07	-10.26% 4.55	-7.47% 4.21	20.43% 5.07	-5.13% 4.81	1.66% 4.89	5.11% 5.14	-3.89% 4.94	-11.47%	2.33
1994	7.69% 5.32	-5.26% 5.04	-1.59% 4.96	-11.90% 4.37	-13.73% 3.77	12.47% 4.24	0.47% 4.26	17.61% 5.01	0.60% 5.04	-12.30% 4.42	-11.09% 3.93	-2.54% 3.83	-22.47%	2.64
1995	1.31% 3.88	5.15% 4.08	-0.49% 4.06	0.49% 4.08	10.78% 4.52	0.66% 4.55	5.05% 4.78	9.83% 5.25	-2.10% 5.14	-12.06% 4.52	10.40% 4.99	3.61% 5.17	34.99%	2.99
1996	8.90% 5.63	4.62% 5.89	-0.85% 5.84	-1.71% 5.74	-3.14% 5.56	-1.98% 5.45	-23.67% 4.16	16.11% 4.83	-3.73% 4.65	-1.51% 4.58	8.95% 4.99	-2.00% 4.89	-5.42%	3.39
1997	17.38% 5.74	-7.32% 5.32	-4.70% 5.07	3.94% 5.27	5.50% 5.56	0.00% 5.56	4.14% 5.79	14.51% 6.63	-4.52% 6.33	-11.85% 5.58	-1.97% 5.47	-4.02% 5.25	7.36%	3.84
1998	6.10% 5.57	11.13% 6.19	8.08% 6.69	3.14% 6.9	-3.77% 6.64	0.00% 6.64	-8.58% 6.07	-13.18% 5.27	21.63% 6.41	5.30% 6.75	15.41% 7.79	8.22% 8.43	60.57%	4.35
1999	2.85% 8.67	-5.65% 8.18	-0.24% 8.16	0.00% 8.16	-5.76% 7.69	2.21% 7.86	-9.54% 7.11	-4.08% 6.82	-1.47% 6.72	9.23% 7.34	-11.44% 6.5	3.38% 6.72	-20.28%	4.93
2000	-9.23% 6.1	-4.92% 5.8	13.62% 6.59	-1.67% 6.48	6.17% 6.88	-1.74% 6.76	9.17% 7.38	6.50% 7.86	6.11% 8.34	2.64% 8.56	4.67% 8.96	6.58% 9.55	42.11%	5.58
2001	3.35% 9.87	17.83% 11.63	3.10% 11.99	13.68% 13.63	13.21% 15.43	-12.57% 13.49	-10.23% 12.11	0.08% 12.12	6.44% 12.9	5.04% 13.55	5.24% 14.26	-4.28% 13.65	42.93%	6.32
2002	-3.08% 13.23	5.44% 13.95	5.66% 14.74	10.72% 16.32	-2.70% 15.88	-9.45% 14.38	-0.21% 14.35	-2.72% 13.96	-8.52% 12.77	-1.88% 12.53	19.87% 15.02	-2.00% 14.72	7.84%	7.16
2003	4.55% 15.39	2.08% 15.71	10.57% 17.37	-2.01% 17.02	-5.11% 16.15	7.93% 17.43	4.02% 18.13	6.84% 19.37	-3.72% 18.65	2.73% 19.16	-0.84% 19	4.53% 19.86	34.92%	8.11
2004	-6.55% 18.56	-1.67% 18.25	1.10% 18.45	-6.50% 17.25	6.96% 18.45	-11.71% 16.29	1.47% 16.53	-2.18% 16.17	-2.04% 15.84	6.31% 16.84	12.89% 19.01	3.95% 19.76	-0.50%	9.19
2005	6.33% 21.01	10.19% 23.15	-7.26% 21.47	-6.15% 20.15	7.94% 21.75	6.99% 23.27	4.64% 24.35	6.00% 25.81	7.98% 27.87	-5.38% 26.37	1.90% 26.87	4.47% 28.07	42.05%	10.41
2006	22.84% 34.48	2.84% 35.46	1.16% 35.87	-4.66% 34.2	-5.64% 32.27	2.08% 32.94	4.19% 34.32	4.95% 36.02	-14.19% 30.91	1.07% 31.24	11.04% 34.69	-2.80% 33.72	20.13%	11.79
2007	11.06% 37.45	-0.29% 37.34	3.35% 38.59	8.08% 41.71	14.91% 47.93	-0.75% 47.57	7.17% 50.98	7.24% 54.67	14.36% 62.52	15.31% 72.09	-3.88% 69.29	14.13% 79.08	134.52%	13.36
2008	-20.14% 63.15	5.16% 66.41	-8.34% 60.87	17.32% 71.41	9.79% 78.4	-14.86% 66.75	-4.16% 63.97	-4.55% 61.06	-26.43% 44.92	-32.93% 30.13	22.90% 37.03	7.45% 39.79	-49.68%	15.13
2009	-19.60% 31.99	-12.75% 27.91	14.58% 31.98	-1.63% 31.46	12.78% 35.48	-1.89% 34.81	-2.61% 33.9	7.32% 36.38	4.48% 38.01	-7.97% 34.98	-17.27% 28.94	7.50% 31.11	-21.81%	17.14
2010	0.48% 31.26	2.66% 32.09	16.48% 37.38	6.71% 39.89	-13.41% 34.54	-12.74% 30.14	0.36% 30.25	-5.16% 28.69	11.57% 32.01	-0.22% 31.94	-0.28% 31.85	19.06% 37.92	21.89%	19.42
2011	12.05% 42.49	-2.54% 41.41	2.73% 42.54	-3.55% 41.03	-7.14% 38.1	-6.12% 35.77	-9.51% 32.37	-4.85% 30.8	-13.28% 26.71	20.14% 32.09	7.07% 34.36	-2.30% 33.57	-11.47%	22.00
2012	10.28% 37.02	3.27% 38.23	-4.00% 36.7	-1.23% 36.25	-18.95% 29.38	6.60% 31.32	1.85% 31.9	2.54% 32.71	2.23% 33.44	-4.55% 31.92	6.08% 33.86	3.99% 35.21	4.89%	24.92
2013	13.01% 39.79	1.53% 40.4	15.15% 46.52	-10.25% 41.75	12.96% 47.16	-3.31% 45.6	7.39% 48.97	-1.55% 48.21	-0.19% 48.12	4.55% 50.31	-1.73% 49.44	5.38% 52.1	47.97%	28.23
2014	-3.61% 50.22	-0.10% 50.17	4.68% 52.52	-9.12% 47.73	-4.57% 45.55	-3.25% 44.07	-4.63% 42.03	6.09% 44.59	-9.44% 40.38	-2.80% 39.25	-2.11% 38.42	-3.77% 36.97	-29.04%	31.98
2015	-14.77% 31.51	16.41% 36.68	1.83% 37.35	-5.09% 35.45	0.93% 35.78	-6.09% 33.6	3.69% 34.84	-4.05% 33.43	-7.39% 30.96	7.24% 33.2	9.97% 36.51	-4.96% 34.7	-6.14%	36.23
2016	-6.48% 32.45	-1.48% 31.97	12.67% 36.02	2.36% 36.87	13.72% 41.93	-1.74% 41.2	7.45% 44.27	-1.56% 43.58	-1.84% 42.78	-0.28% 42.66	20.23% 51.29	-8.07% 47.15	35.88%	41.04
2017	2.71% 48.43	-3.65% 46.66	-2.01% 45.72	-0.63% 45.43	-4.56% 43.36	3.76% 44.99	-3.07% 43.61	3.35% 45.07	6.94% 48.2	-0.10% 48.15	12.75% 54.29	0.50% 54.56	15.72%	46.49
2018	5.30% 57.45	-12.08% 50.51	-3.13% 48.93	-1.80% 48.05	11.55% 53.6	-2.01% 52.52	6.51% 55.94	7.49% 60.13	5.24% 63.28	-1.85% 62.11	-12.54% 54.32	-10.97% 48.36	-11.36%	52.66
2019	10.84% 53.6	13.86% 61.03	1.90% 62.19	3.67% 64.47	-3.40% 62.28	12.07% 69.8	-2.22% 68.25	7.69% 73.5	2.97% 75.68	2.27% 77.4	-1.59% 76.17	-2.46% 74.3	53.64%	59.65
2020	3.01% 76.54	-0.21% 76.38	-14.15% 65.57	4.39% 68.45	1.53% 69.5	0.92% 70.14	0.66% 70.6	5.76% 74.67	2.76% 76.73	2.41% 78.58	13.51% 89.2	1.04% 90.13	21.31%	67.57
2021	-7.34% 83.51	13.99% 95.19	12.33% 106.93	3.36% 110.52	6.33% 117.52	-6.09% 110.36	1.37% 111.87	-0.21% 111.63	-1.80% 109.62	5.96% 116.15	1.52% 117.92	-2.34% 115.16	27.77%	76.54
2022	-6.50% 107.68	-5.52% 101.74	12.04% 113.99	0.54% 114.6	1.12% 115.88	-9.25% 105.16	8.00% 113.57	-9.26% 103.05	-12.92% 89.74	6.20% 95.3	9.83% 104.67	-5.11% 99.32	-13.75%	86.70
2023	2.89% 102.19	-3.28% 98.84	-1.66% 97.2	-1.75% 95.5	-5.07% 90.66	8.47% 98.34	5.48% 103.73	7.51% 111.52	1.25% 112.91	-2.35% 110.26	-4.59% 105.2	2.05% 107.36	8.10%	98.21
2024	3.84% 111.48	8.81% 121.3	4.83% 127.16	-6.64% 118.72	-2.91% 115.26	0.26% 115.56	4.75% 121.05	3.10% 124.8	3.85% 129.6	7.40% 139.19	0.46% 139.83	-5.39% 132.3	23.23%	111.25
2025	4.87% 138.74	-8.58% 126.84	-5.64% 119.69	2.41% 122.57	3.04% 126.3	4.08% 131.45	7.93% 141.87	3.07% 146.23	2.48% 149.86	3.97% 155.81	-13.48% 134.81	0.68% 135.72	2.59%	126.02

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	0.32	02 Dec 2025
Cash Dividend	0.32	22 Aug 2025
Cash Dividend	0.32	23 May 2025
Cash Dividend	0.32	21 Feb 2025
Cash Dividend	0.29	25 Oct 2024
Cash Dividend	0.24	26 Jul 2024
Cash Dividend	0.24	23 May 2024
Cash Dividend	0.24	22 Feb 2024
Cash Dividend	0.22	26 Oct 2023
Cash Dividend	0.22	27 Jul 2023
Cash Dividend	0.22	25 May 2023
Cash Dividend	0.22	23 Feb 2023
Cash Dividend	0.19	29 Sep 2022
Cash Dividend	0.19	28 Jul 2022
Cash Dividend	0.19	26 May 2022
Cash Dividend	0.19	24 Feb 2022
Cash Dividend	0.17	14 Oct 2021
Cash Dividend	0.17	29 Jul 2021
Cash Dividend	0.17	27 May 2021
Cash Dividend	0.17	25 Feb 2021
Cash Dividend	0.16	01 Oct 2020
Cash Dividend	0.16	23 Jul 2020
Cash Dividend	0.16	19 May 2020
Cash Dividend	0.16	30 Jan 2020
Cash Dividend	0.14	03 Oct 2019
Cash Dividend	0.14	25 Jul 2019
Cash Dividend	0.14	16 May 2019
Cash Dividend	0.14	14 Feb 2019
Cash Dividend	0.12	27 Sep 2018
Cash Dividend	0.12	02 Aug 2018
Cash Dividend	0.12	17 May 2018
Cash Dividend	0.12	15 Feb 2018
Cash Dividend	0.12	12 Oct 2017
Cash Dividend	0.12	02 Aug 2017
Cash Dividend	0.12	17 May 2017
Cash Dividend	0.12	15 Feb 2017

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	101:100	16 May 2025
Split	1197:1000	30 Sep 2024
Split	2:1	16 Mar 2007
Split	2:1	02 Apr 2002
Split	2:1	29 May 1991
Split	2:1	03 Apr 1990
Split	3:2	17 Mar 1981

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
13 Dec 2025	135.72	137.69	138.13	135.20	-1.01	-0.74%
11 Dec 2025	136.73	135.12	137.17	134.55	1.48	1.09%
10 Dec 2025	135.25	137.37	138.68	132.50	-2.03	-1.48%
09 Dec 2025	137.28	139.33	140.66	137.10	-2.78	-1.98%
08 Dec 2025	140.06	140.21	142.39	139.51	-0.16	-0.11%
05 Dec 2025	140.22	140.36	143.16	139.81	-0.51	-0.36%
04 Dec 2025	140.73	137.74	141.09	137.74	2.00	1.44%
03 Dec 2025	138.73	135.03	138.82	135.03	3.71	2.75%
02 Dec 2025	135.02	133.49	135.81	133.27	2.18	1.64%
01 Dec 2025	132.84	133.74	135.92	132.75	-1.97	-1.46%
28 Nov 2025	134.81	136.60	136.73	134.74	-1.05	-0.77%
26 Nov 2025	135.86	134.95	136.70	134.80	2.32	1.74%
25 Nov 2025	133.54	132.96	134.55	131.85	0.67	0.50%
24 Nov 2025	132.87	130.57	135.59	130.31	4.10	3.18%
21 Nov 2025	128.77	128.05	131.65	125.55	-0.40	-0.31%
20 Nov 2025	129.17	150.50	152.30	128.17	-15.88	-10.95%
19 Nov 2025	145.05	151.07	151.20	144.96	-5.71	-3.79%
18 Nov 2025	150.76	150.00	151.77	149.17	0.17	0.11%
17 Nov 2025	150.59	154.11	154.72	149.77	-3.82	-2.47%
14 Nov 2025	154.41	150.66	154.85	149.55	1.21	0.79%
13 Nov 2025	153.20	154.84	156.29	152.65	-1.42	-0.92%
12 Nov 2025	154.62	155.00	157.00	154.49	-0.05	-0.03%
11 Nov 2025	154.67	153.54	154.83	153.23	0.39	0.25%
10 Nov 2025	154.28	154.50	154.57	151.91	0.92	0.60%
07 Nov 2025	153.36	153.00	154.04	151.86	-0.13	-0.08%
06 Nov 2025	153.49	155.62	156.39	152.61	-2.50	-1.60%
05 Nov 2025	155.99	154.44	156.90	154.00	1.42	0.92%
04 Nov 2025	154.57	153.35	155.67	152.37	0.32	0.21%
03 Nov 2025	154.25	156.10	156.10	153.21	-1.56	-1.00%
31 Oct 2025	155.81	157.99	159.34	155.73	-2.41	-1.52%
30 Oct 2025	158.22	157.84	160.87	157.62	-0.14	-0.09%
29 Oct 2025	158.36	158.72	160.37	157.32	0.05	0.03%
28 Oct 2025	158.31	161.01	161.01	157.58	-2.69	-1.67%
27 Oct 2025	161.00	161.29	161.75	159.43	1.41	0.88%
24 Oct 2025	159.59	162.25	168.44	157.51	-1.18	-0.73%
23 Oct 2025	160.77	158.54	161.54	158.54	3.07	1.95%
22 Oct 2025	157.70	163.58	164.27	157.39	-6.74	-4.10%
21 Oct 2025	164.44	162.58	166.22	161.99	1.87	1.15%
20 Oct 2025	162.57	156.91	164.63	156.05	7.18	4.62%
17 Oct 2025	155.39	155.85	156.63	154.35	-0.68	-0.44%
16 Oct 2025	156.07	161.20	161.48	155.06	-4.56	-2.84%
15 Oct 2025	160.63	159.17	161.99	158.71	2.61	1.65%
14 Oct 2025	158.02	152.00	158.04	151.96	4.11	2.67%
13 Oct 2025	153.91	152.40	154.25	152.04	2.78	1.84%
10 Oct 2025	151.13	156.08	156.60	150.85	-4.31	-2.77%
09 Oct 2025	155.44	157.50	157.89	154.60	-1.92	-1.22%
08 Oct 2025	157.36	156.46	157.44	155.50	2.05	1.32%
07 Oct 2025	155.31	155.53	157.18	154.74	0.30	0.19%
06 Oct 2025	155.01	155.02	155.82	154.12	0.41	0.27%
03 Oct 2025	154.60	153.99	155.90	153.38	0.61	0.40%
02 Oct 2025	153.99	152.45	154.36	151.23	1.50	0.98%
01 Oct 2025	152.49	149.26	153.38	149.11	2.63	1.75%
30 Sep 2025	149.86	148.46	150.27	147.52	1.40	0.94%
29 Sep 2025	148.46	149.04	149.14	148.20	0.60	0.41%
26 Sep 2025	147.86	147.11	148.69	146.08	1.58	1.08%
25 Sep 2025	146.28	146.47	147.48	144.65	-1.18	-0.80%
24 Sep 2025	147.46	148.47	149.06	147.43	-0.40	-0.27%
23 Sep 2025	147.86	150.93	152.07	147.47	-2.75	-1.83%
22 Sep 2025	150.61	148.88	151.12	148.02	1.44	0.97%
19 Sep 2025	149.17	149.60	149.89	147.97	-0.46	-0.31%
18 Sep 2025	149.63	147.57	150.31	147.11	2.33	1.58%
17 Sep 2025	147.30	146.75	149.53	145.65	1.14	0.78%
16 Sep 2025	146.16	146.91	147.49	145.33	-0.58	-0.40%
15 Sep 2025	146.74	146.70	147.99	146.35	0.04	0.03%
12 Sep 2025	146.70	147.72	148.93	146.62	-2.04	-1.37%
11 Sep 2025	148.74	144.78	149.04	144.63	4.03	2.78%
10 Sep 2025	144.71	143.88	145.14	143.74	1.00	0.70%
09 Sep 2025	143.71	144.76	144.85	143.35	-1.05	-0.73%
08 Sep 2025	144.76	145.27	145.42	143.99	-0.66	-0.45%
05 Sep 2025	145.42	144.23	145.53	143.06	1.68	1.17%
04 Sep 2025	143.74	143.87	143.97	142.90	0.37	0.26%
03 Sep 2025	143.37	144.79	145.60	143.21	-1.86	-1.28%
02 Sep 2025	145.23	145.11	145.60	143.64	-1.00	-0.68%
29 Aug 2025	146.23	146.95	147.51	145.85	-0.68	-0.46%
28 Aug 2025	146.91	148.63	148.92	146.53	-1.45	-0.98%
27 Aug 2025	148.36	148.04	149.32	147.95	0.22	0.15%
26 Aug 2025	148.14	147.07	148.46	146.78	1.04	0.71%
25 Aug 2025	147.10	148.16	148.95	147.03	-1.39	-0.94%
22 Aug 2025	148.49	147.61	150.24	147.61	1.17	0.79%
21 Aug 2025	147.32	145.88	147.64	145.33	0.78	0.53%
20 Aug 2025	146.54	147.48	148.18	145.85	-1.22	-0.83%
19 Aug 2025	147.76	146.92	148.17	146.92	0.97	0.66%
18 Aug 2025	146.79	148.13	148.57	146.77	-1.16	-0.78%
15 Aug 2025	147.95	148.56	148.56	147.17	-0.38	-0.26%
14 Aug 2025	148.33	151.35	151.41	148.10	-3.85	-2.53%
13 Aug 2025	152.18	149.86	152.40	149.57	2.37	1.58%
12 Aug 2025	149.81	148.41	149.83	147.59	1.96	1.33%
11 Aug 2025	147.85	148.45	149.20	147.30	-0.31	-0.21%
08 Aug 2025	148.16	147.04	148.81	146.78	1.18	0.80%
07 Aug 2025	146.98	148.91	149.00	146.43	0.03	0.02%
06 Aug 2025	146.95	146.00	147.92	144.76	1.74	1.20%
05 Aug 2025	145.21	136.91	145.92	134.00	5.29	3.78%
04 Aug 2025	139.92	139.10	140.35	138.75	0.84	0.60%
01 Aug 2025	139.08	139.55	140.50	136.81	-2.79	-1.97%
31 Jul 2025	141.87	140.94	142.39	140.21	0.47	0.33%
30 Jul 2025	141.40	142.79	142.94	140.55	-1.39	-0.97%
29 Jul 2025	142.79	144.41	144.41	142.10	-0.49	-0.34%
28 Jul 2025	143.28	143.95	144.49	142.32	-0.17	-0.12%
25 Jul 2025	143.45	142.57	143.58	141.73	1.32	0.93%
24 Jul 2025	142.13	142.00	142.50	141.12	0.41	0.29%
23 Jul 2025	141.72	140.36	141.91	140.04	2.28	1.64%
22 Jul 2025	139.44	137.32	139.63	137.13	2.25	1.64%
21 Jul 2025	137.19	138.76	139.45	137.15	-1.48	-1.07%
18 Jul 2025	138.67	139.58	140.15	138.01	-0.63	-0.45%
17 Jul 2025	139.30	138.00	140.03	137.35	1.57	1.14%
16 Jul 2025	137.73	135.39	138.00	133.60	4.01	3.00%
15 Jul 2025	133.72	135.95	136.42	133.69	-2.32	-1.71%
14 Jul 2025	136.04	135.14	136.44	134.57	0.90	0.67%
11 Jul 2025	135.14	135.63	135.83	134.82	-1.07	-0.79%
10 Jul 2025	136.21	134.17	137.12	134.09	2.01	1.50%
09 Jul 2025	134.20	133.74	134.35	132.59	1.21	0.91%
08 Jul 2025	132.99	132.37	133.86	132.01	0.62	0.47%
07 Jul 2025	132.37	132.59	133.86	131.92	-0.24	-0.18%
03 Jul 2025	132.61	132.57	133.18	132.02	0.60	0.45%
02 Jul 2025	132.01	132.52	132.88	130.91	-0.64	-0.48%
01 Jul 2025	132.65	130.92	133.91	130.78	1.20	0.91%
30 Jun 2025	131.45	130.19	131.66	129.32	1.41	1.08%
27 Jun 2025	130.04	130.01	130.49	129.03	0.48	0.37%
26 Jun 2025	129.56	128.66	129.92	128.26	1.50	1.17%
25 Jun 2025	128.06	130.00	130.29	127.87	-1.48	-1.14%
24 Jun 2025	129.54	129.33	129.76	128.39	1.28	1.00%
23 Jun 2025	128.26	127.36	128.30	126.16	0.93	0.73%
20 Jun 2025	127.33	127.95	128.22	126.37	-0.01	-0.01%
18 Jun 2025	127.34	128.28	129.02	127.15	-1.12	-0.87%
17 Jun 2025	128.46	129.19	130.15	128.25	-1.26	-0.97%
16 Jun 2025	129.72	127.11	130.38	126.85	3.83	3.04%
13 Jun 2025	125.89	126.88	127.81	125.56	-1.72	-1.35%
12 Jun 2025	127.61	126.47	127.69	126.16	0.55	0.43%
11 Jun 2025	127.06	127.49	127.59	126.24	-0.41	-0.32%
10 Jun 2025	127.47	128.23	128.32	127.04	-0.27	-0.21%
09 Jun 2025	127.74	128.31	128.76	127.51	0.07	0.05%
06 Jun 2025	127.67	126.70	127.96	125.77	2.67	2.14%
05 Jun 2025	125.00	126.29	126.35	124.63	-0.60	-0.48%
04 Jun 2025	125.60	126.11	126.80	125.43	-0.24	-0.19%
03 Jun 2025	125.84	124.40	126.38	124.10	1.71	1.38%
02 Jun 2025	124.13	125.72	126.66	123.55	-2.17	-1.72%
30 May 2025	126.30	126.02	126.99	124.92	0.28	0.22%
29 May 2025	126.02	126.71	127.02	125.43	-0.68	-0.54%
28 May 2025	126.70	129.11	129.26	126.48	-1.96	-1.52%
27 May 2025	128.66	127.11	128.67	126.32	2.81	2.23%
23 May 2025	125.85	125.00	126.35	125.00	-0.96	-0.76%
22 May 2025	126.81	126.20	127.63	125.61	0.50	0.40%
21 May 2025	126.31	127.37	128.56	126.07	-1.81	-1.41%
20 May 2025	128.12	128.29	129.26	127.67	-0.73	-0.57%
19 May 2025	128.85	128.98	129.66	128.48	-0.32	-0.25%
16 May 2025	129.17	128.37	129.70	127.78	1.65	1.29%
15 May 2025	127.52	125.17	127.70	125.16	2.55	2.04%
14 May 2025	124.97	121.46	125.50	121.21	-0.71	-0.56%
13 May 2025	125.68	126.50	127.01	125.62	-0.57	-0.45%
12 May 2025	126.25	125.02	126.47	124.08	4.71	3.88%
09 May 2025	121.54	121.92	122.13	119.99	-0.19	-0.16%
08 May 2025	121.73	119.39	122.72	118.33	3.62	3.06%
07 May 2025	118.11	119.36	119.45	116.87	-0.18	-0.15%
06 May 2025	118.29	116.76	122.98	116.20	-7.09	-5.65%
05 May 2025	125.38	124.88	125.58	124.31	-0.05	-0.04%
02 May 2025	125.43	124.51	126.23	123.50	2.36	1.92%
01 May 2025	123.07	123.14	124.14	121.20	0.50	0.41%
30 Apr 2025	122.57	121.98	123.03	120.35	-0.11	-0.09%
29 Apr 2025	122.68	121.20	123.10	121.20	1.48	1.22%
28 Apr 2025	121.20	120.67	122.28	119.70	0.83	0.69%
25 Apr 2025	120.37	121.14	121.56	119.92	-0.75	-0.62%
24 Apr 2025	121.12	117.88	121.69	117.11	3.10	2.63%
23 Apr 2025	118.02	119.82	121.27	117.45	0.80	0.68%
22 Apr 2025	117.22	115.69	117.60	115.26	2.69	2.35%
21 Apr 2025	114.53	115.84	116.80	113.14	-1.53	-1.32%
17 Apr 2025	116.06	115.73	117.36	115.40	0.63	0.55%
16 Apr 2025	115.43	115.97	117.15	114.73	-0.92	-0.79%
15 Apr 2025	116.35	116.97	117.80	116.24	-0.36	-0.31%
14 Apr 2025	116.71	117.43	117.46	115.25	1.32	1.14%
11 Apr 2025	115.39	113.20	115.67	111.26	1.68	1.48%
10 Apr 2025	113.71	114.98	116.26	111.03	-3.66	-3.12%
09 Apr 2025	117.37	108.18	117.74	107.32	7.68	7.00%
08 Apr 2025	109.69	113.44	113.86	107.88	-0.27	-0.25%
07 Apr 2025	109.96	108.47	113.30	105.18	-0.39	-0.35%
04 Apr 2025	110.35	114.32	114.98	109.80	-6.96	-5.93%
03 Apr 2025	117.31	118.81	119.48	117.02	-5.98	-4.85%
02 Apr 2025	123.29	119.36	123.54	119.25	2.52	2.09%
01 Apr 2025	120.77	119.64	120.99	118.70	1.08	0.90%
31 Mar 2025	119.69	119.05	120.32	117.50	-0.33	-0.27%
28 Mar 2025	120.02	122.24	122.50	119.54	-2.20	-1.80%
27 Mar 2025	122.22	122.80	123.64	121.29	-0.52	-0.42%
26 Mar 2025	122.74	122.68	123.87	121.98	0.34	0.28%
25 Mar 2025	122.40	122.12	123.30	121.41	0.43	0.35%
24 Mar 2025	121.97	120.89	122.16	120.44	1.92	1.60%
21 Mar 2025	120.05	119.54	120.20	118.34	-0.63	-0.52%
20 Mar 2025	120.68	121.90	122.63	120.40	-2.34	-1.90%
19 Mar 2025	123.02	121.57	123.14	121.35	1.73	1.43%
18 Mar 2025	121.29	121.27	122.09	120.33	-0.26	-0.21%
17 Mar 2025	121.55	120.21	122.27	119.95	0.71	0.59%
14 Mar 2025	120.84	119.48	121.32	118.68	2.76	2.34%
13 Mar 2025	118.08	120.23	121.01	117.53	-2.42	-2.01%
12 Mar 2025	120.50	121.22	122.12	120.29	-0.46	-0.38%
11 Mar 2025	120.96	122.39	123.43	120.57	-1.40	-1.14%
10 Mar 2025	122.36	122.39	124.69	121.35	-0.94	-0.76%
07 Mar 2025	123.30	121.58	123.69	121.15	0.92	0.75%
06 Mar 2025	122.38	121.90	123.02	121.27	-0.76	-0.62%
05 Mar 2025	123.14	121.30	124.00	121.30	1.64	1.35%
04 Mar 2025	121.50	122.58	123.57	120.51	-2.42	-1.95%
03 Mar 2025	123.92	127.47	128.30	123.62	-2.92	-2.30%
28 Feb 2025	126.84	125.81	127.08	125.34	1.55	1.24%
27 Feb 2025	125.29	125.51	127.21	125.10	0.14	0.11%
26 Feb 2025	125.15	125.49	126.64	124.65	-0.74	-0.59%
25 Feb 2025	125.89	127.69	128.38	124.49	-1.23	-0.97%
24 Feb 2025	127.12	128.63	128.63	126.76	-0.66	-0.52%
21 Feb 2025	127.78	128.82	129.12	127.05	-1.06	-0.82%
20 Feb 2025	128.84	128.64	129.94	127.44	-0.27	-0.21%
19 Feb 2025	129.11	128.71	129.16	127.04	-0.03	-0.02%
18 Feb 2025	129.14	128.71	130.47	127.83	1.54	1.21%
14 Feb 2025	127.60	129.48	129.49	127.11	-1.46	-1.13%
13 Feb 2025	129.06	129.52	130.13	128.26	0.01	0.01%
12 Feb 2025	129.05	130.46	131.50	128.81	-2.85	-2.16%
11 Feb 2025	131.90	132.63	132.80	130.21	-1.16	-0.87%
10 Feb 2025	133.06	133.17	134.33	132.40	0.46	0.35%
07 Feb 2025	132.60	132.77	134.01	131.68	0.44	0.33%
06 Feb 2025	132.16	131.25	133.62	130.36	1.20	0.92%
05 Feb 2025	130.96	133.89	133.91	128.71	-1.70	-1.28%
04 Feb 2025	132.66	139.07	143.53	132.09	-4.75	-3.46%
03 Feb 2025	137.41	136.56	139.05	135.82	-1.33	-0.96%
31 Jan 2025	138.74	138.65	139.15	136.55	0.30	0.22%
30 Jan 2025	138.44	136.34	138.92	136.04	2.54	1.87%
29 Jan 2025	135.90	136.26	137.64	135.73	-0.13	-0.10%
28 Jan 2025	136.03	136.65	138.52	136.01	-0.08	-0.06%
27 Jan 2025	136.11	139.28	139.89	135.55	-3.51	-2.51%
24 Jan 2025	139.62	140.08	140.17	139.03	-0.56	-0.40%
23 Jan 2025	140.18	140.12	140.69	138.14	-0.06	-0.04%
22 Jan 2025	140.24	139.90	140.65	138.78	0.41	0.29%
21 Jan 2025	139.83	138.61	140.82	138.07	1.95	1.41%
17 Jan 2025	137.88	137.73	138.71	136.75	0.92	0.67%
16 Jan 2025	136.96	134.92	137.26	134.49	2.09	1.55%
15 Jan 2025	134.87	135.50	135.72	134.20	1.06	0.79%
14 Jan 2025	133.81	133.23	134.52	132.55	0.86	0.65%
13 Jan 2025	132.95	130.88	133.13	130.42	1.91	1.46%
10 Jan 2025	131.04	130.60	131.62	129.74	-0.74	-0.56%
08 Jan 2025	131.78	130.03	132.21	129.47	1.24	0.95%
07 Jan 2025	130.54	131.42	131.95	129.75	-1.01	-0.77%
06 Jan 2025	131.55	132.15	133.04	131.19	-0.93	-0.70%
03 Jan 2025	132.48	131.36	132.78	131.30	0.84	0.64%
02 Jan 2025	131.64	133.51	134.23	131.21	-0.66	-0.50%
31 Dec 2024	132.30	132.71	133.04	131.55	0.12	0.09%
30 Dec 2024	132.18	132.48	132.78	131.15	-1.55	-1.16%
27 Dec 2024	133.73	133.72	135.18	132.54	-1.16	-0.86%
26 Dec 2024	134.89	134.53	135.04	133.96	0.24	0.18%
24 Dec 2024	134.65	133.67	134.78	133.34	0.71	0.53%
23 Dec 2024	133.94	133.97	134.76	132.62	-0.47	-0.35%
20 Dec 2024	134.41	131.61	134.68	131.60	1.68	1.27%
19 Dec 2024	132.73	132.01	134.96	131.52	1.48	1.13%
18 Dec 2024	131.25	133.47	134.58	131.04	-2.08	-1.56%
17 Dec 2024	133.33	135.40	135.89	132.73	-2.55	-1.88%
16 Dec 2024	135.88	135.58	136.98	135.24	0.25	0.18%
13 Dec 2024	135.63	134.49	135.72	134.15	0.96	0.71%
12 Dec 2024	134.67	133.63	135.69	132.80	0.89	0.67%

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	2025-09-30
Amortization Cash Flow		198602000.0	203906000.0	209507000.0	155517000.0
Amortization Of Intangibles		198602000.0	203906000.0	209507000.0	155517000.0
Asset Impairment Charge		78292000.0	48163000.0	3000000.0	0.0
Beginning Cash Position		1026575000.0	1154207000.0	929445000.0	1146931000.0
Capital Expenditure		-127615000.0	-137486000.0	-121114000.0	-79232000.0
Cash Dividends Paid		-115948000.0	-128420000.0	-142779000.0	-153027000.0
Cash Flow From Continuing Financing Activities		320234000.0	-1086410000.0	-751637000.0	-525221000.0
Cash Flow From Continuing Investing Activities		-538419000.0	-145663000.0	-127190000.0	-75291000.0
Cash Flow From Continuing Operating Activities		474709000.0	974763000.0	1054673000.0	686704000.0
Change In Account Payable		87402000.0	166194000.0	81469000.0	231254000.0
Change In Accrued Expense		-552036000.0	-279136000.0	-138491000.0	-64945000.0
Change In Income Tax Payable		-70258000.0	9408000.0	94094000.0	-183273000.0
Change In Other Current Assets		113850000.0	92050000.0	104659000.0	60586000.0
Change In Other Current Liabilities		-73697000.0	-49957000.0	6047000.0	75231000.0
Change In Payable		17144000.0	175602000.0	175563000.0	47981000.0
Change In Payables And Accrued Expense		-534892000.0	-103534000.0	37072000.0	-16964000.0
Change In Prepaid Assets		6000.0	-33996000.0	11217000.0	8383000.0
Change In Receivables		-267947000.0	-8395000.0	59587000.0	-177877000.0
Change In Tax Payable		-70258000.0	9408000.0	94094000.0	-183273000.0
Change In Working Capital		-762680000.0	-103832000.0	218582000.0	-50641000.0
Changes In Account Receivables	242154000.0
Changes In Cash		256524000.0	-257310000.0	175846000.0	86192000.0
Common Stock Dividend Paid		-115948000.0	-128420000.0	-142779000.0	-153027000.0
Common Stock Issuance		51034000.0	47782000.0	47503000.0	34712000.0
Common Stock Payments		-281926000.0	-265714000.0	-402668000.0	-754130000.0
Deferred Income Tax		111846000.0	-76815000.0	-224935000.0	-94532000.0
Deferred Tax		111846000.0	-76815000.0	-224935000.0	-94532000.0
Depreciation		102454000.0	103346000.0	99232000.0	82059000.0
Depreciation Amortization Depletion		301056000.0	307252000.0	308739000.0	237576000.0
Depreciation And Amortization		301056000.0	307252000.0	308739000.0	237576000.0
Earnings Losses From Equity Investments		18291000.0	-324000.0	-16079000.0	-1526000.0
Effect Of Exchange Rate Changes		-128892000.0	32548000.0	41640000.0	3693000.0
End Cash Position		1154207000.0	929445000.0	1146931000.0	1236816000.0
Financing Cash Flow		320234000.0	-1086410000.0	-751637000.0	-525221000.0
Free Cash Flow		347094000.0	837277000.0	933559000.0	607472000.0
Gain Loss On Investment Securities	-71325000.0	-13862000.0		-186931000.0	227305000.0
Gain Loss On Sale Of Business	-15608000.0	0.0	0.0
Investing Cash Flow		-538419000.0	-145663000.0	-127190000.0	-75291000.0
Issuance Of Capital Stock		51034000.0	47782000.0	47503000.0	34712000.0
Issuance Of Debt		3145500000.0	3873479000.0	4612042000.0	2458201000.0
Long Term Debt Issuance		3145500000.0	3860468000.0	4606697000.0	2458201000.0
Long Term Debt Payments		-2420166000.0	-4486679000.0	-3370355000.0	-1471800000.0
Net Business Purchase And Sale		-434058000.0	-9721000.0	-12263000.0	1609000.0
Net Common Stock Issuance		-230892000.0	-217932000.0	-355165000.0	-719418000.0
Net Income From Continuing Operations		715412000.0	719656000.0	852643000.0	303956000.0
Net Investment Purchase And Sale	421315000.0	13862000.0	0.0	0.0
Net Issuance Payments Of Debt		718975000.0	-616553000.0	374926000.0	329420000.0
Net Long Term Debt Issuance		725334000.0	-626211000.0	1236342000.0	986401000.0
Net Other Financing Charges		-51901000.0	-123505000.0	-628619000.0	17804000.0
Net PPEPurchase And Sale		-118223000.0	-135942000.0	-114927000.0	-76900000.0
Net Short Term Debt Issuance		-6359000.0	9658000.0	-861416000.0	-656981000.0
Operating Cash Flow		474709000.0	974763000.0	1054673000.0	686704000.0
Operating Gains Losses		-251000.0	7366000.0	-206210000.0	245567000.0
Other Non Cash Items		-22349000.0	-1364000.0	28661000.0	-16182000.0
Pension And Employee Benefit Expense	2783000.0	123000.0	208000.0
Purchase Of Business		-437083000.0	-17685000.0	-14000000.0	0.0
Purchase Of PPE		-127615000.0	-137486000.0	-121114000.0	-79232000.0
Repayment Of Debt		-2426525000.0	-4490032000.0	-4237116000.0	-2128781000.0
Repurchase Of Capital Stock		-281926000.0	-265714000.0	-402668000.0	-754130000.0
Sale Of Business		3025000.0	7964000.0	1737000.0	1609000.0
Sale Of Investment	421315000.0	13862000.0	0.0	0.0
Sale Of PPE		9392000.0	1544000.0	6187000.0	2332000.0
Short Term Debt Issuance		0.0	13011000.0	5345000.0	0.0
Short Term Debt Payments		-6359000.0	-3353000.0	-866761000.0	-656981000.0
Stock Based Compensation		53383000.0	74337000.0	74193000.0	60960000.0

Holidays

Historical Data

- Last 30 Years Annual Avg 16.20%

- CAGR 13.28%

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