- Sensexindia.in

Historical Data

- Last 30 Years Annual Avg 10.00%

- CAGR 7.01%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1994	8.29% 22.74	5.10% 23.9	-0.50% 23.78	4.42% 24.83	2.34% 25.41	-2.75% 24.71	0.00% 24.71	-0.93% 24.48	-2.86% 23.78	-6.81% 22.16	-1.04% 21.93	2.64% 22.51	7.19%	22.74
1995	-3.60% 21.7	4.24% 22.62	0.00% 22.62	-2.56% 22.04	4.76% 23.09	1.00% 23.32	-2.49% 22.74	0.53% 22.86	3.02% 23.55	-8.37% 21.58	-0.56% 21.46	5.41% 22.62	0.49%	24.33
1996	-8.18% 20.77	4.48% 21.7	-1.11% 21.46	-0.51% 21.35	5.43% 22.51	1.02% 22.74	-4.09% 21.81	5.87% 23.09	2.51% 23.67	3.42% 24.48	3.80% 25.41	13.22% 28.77	27.19%	26.04
1997	-5.63% 27.15	2.98% 27.96	0.43% 28.08	-5.38% 26.57	5.68% 28.08	5.77% 29.7	0.00% 29.7	-0.98% 29.41	4.15% 30.63	-6.27% 28.71	5.68% 30.34	0.00% 30.34	5.46%	27.87
1998	1.52% 30.8	-6.95% 28.66	10.92% 31.79	-3.84% 30.57	1.34% 30.98	-2.65% 30.16	-4.21% 28.89	-6.65% 26.97	2.37% 27.61	0.65% 27.79	-1.04% 27.5	-3.82% 26.45	-12.82%	29.82
1999	-7.67% 24.42	-3.32% 23.61	7.88% 25.47	4.55% 26.63	1.95% 27.15	-13.26% 23.55	4.67% 24.65	-3.98% 23.67	-12.00% 20.83	2.78% 21.41	1.07% 21.64	-1.62% 21.29	-19.51%	31.91
2000	7.61% 22.91	-5.28% 21.7	-0.28% 21.64	9.10% 23.61	-3.68% 22.74	-9.45% 20.59	17.78% 24.25	-12.91% 21.12	2.98% 21.75	-4.78% 20.71	2.80% 21.29	4.65% 22.28	4.65%	34.15
2001	9.69% 24.44	-2.74% 23.77	-0.04% 23.76	3.41% 24.57	2.44% 25.17	10.53% 27.82	-5.43% 26.31	3.34% 27.19	-8.13% 24.98	2.16% 25.52	5.05% 26.81	1.53% 27.22	22.17%	36.54
2002	3.27% 28.11	1.64% 28.57	6.02% 30.29	3.40% 31.32	0.96% 31.62	8.13% 34.19	-2.31% 33.4	-1.11% 33.03	0.39% 33.16	-4.40% 31.7	-1.26% 31.3	1.02% 31.62	16.16%	39.10
2003	-4.02% 30.35	5.93% 32.15	3.45% 33.26	2.47% 34.08	2.46% 34.92	3.75% 36.23	8.50% 39.31	0.84% 39.64	2.04% 40.45	3.44% 41.84	5.26% 44.04	-2.34% 43.01	36.02%	41.84
2004	12.32% 48.31	4.68% 50.57	7.26% 54.24	-17.50% 44.75	6.95% 47.86	-0.27% 47.73	0.36% 47.9	8.41% 51.93	-4.14% 49.78	8.74% 54.13	6.45% 57.62	4.17% 60.02	39.55%	44.77
2005	-8.30% 55.04	4.49% 57.51	-2.23% 56.23	9.05% 61.32	4.01% 63.78	5.49% 67.28	10.00% 74.01	-4.61% 70.6	-2.56% 68.79	-3.37% 66.47	7.94% 71.75	-0.88% 71.12	18.49%	47.91
2006	8.11% 76.89	0.16% 77.01	1.40% 78.09	-2.68% 76	-2.75% 73.91	4.15% 76.98	3.12% 79.38	-0.86% 78.7	6.87% 84.11	7.15% 90.12	5.03% 94.65	-0.68% 94.01	32.19%	51.27
2007	12.93% 106.17	-1.44% 104.64	-1.32% 103.26	3.62% 107	-6.34% 100.22	-13.84% 86.35	-6.99% 80.31	9.70% 88.1	5.35% 92.81	4.33% 96.83	-5.63% 91.38	-11.77% 80.62	-14.24%	54.86
2008	2.90% 82.96	-6.24% 77.78	10.86% 86.23	7.48% 92.68	-0.50% 92.22	-9.53% 83.43	3.04% 85.97	2.43% 88.06	2.24% 90.03	-30.90% 62.21	-29.13% 44.09	11.84% 49.31	-38.84%	58.71
2009	-19.10% 39.89	-22.99% 30.72	4.65% 32.15	48.96% 47.89	3.63% 49.63	-3.83% 47.73	8.36% 51.72	14.98% 59.47	9.15% 64.91	-2.22% 63.47	7.69% 68.35	9.83% 75.07	52.24%	62.83
2010	-9.78% 67.73	8.74% 73.65	7.17% 78.93	6.09% 83.74	-4.48% 79.99	-5.04% 75.96	10.49% 83.93	1.38% 85.09	2.53% 87.24	3.54% 90.33	2.58% 92.66	1.00% 93.59	24.67%	67.23
2011	1.98% 95.44	8.47% 103.52	-2.62% 100.81	6.88% 107.75	3.07% 111.06	-1.55% 109.34	3.69% 113.37	-2.50% 110.54	-6.40% 103.46	16.79% 120.83	-3.19% 116.97	3.70% 121.3	29.61%	71.94
2012	5.37% 127.81	-0.28% 127.45	7.53% 137.05	6.81% 146.38	-5.19% 138.78	5.51% 146.43	3.11% 150.98	-1.12% 149.29	-4.34% 142.81	0.27% 143.19	-0.06% 143.11	3.92% 148.72	22.61%	76.98
2013	1.32% 150.69	-0.83% 149.44	-0.19% 149.16	12.31% 167.52	-6.53% 156.58	-5.12% 148.56	1.35% 150.57	-9.01% 137	1.78% 139.44	4.27% 145.39	-3.04% 140.97	1.54% 143.14	-3.75%	82.38
2014	1.76% 145.66	4.17% 151.73	1.68% 154.28	5.61% 162.94	2.16% 166.46	-0.11% 166.28	1.15% 168.19	1.09% 170.03	-3.30% 164.42	9.00% 179.21	0.89% 180.8	0.72% 182.11	27.23%	88.15
2015	9.09% 198.66	-4.18% 190.36	2.77% 195.64	-7.23% 181.49	-0.05% 181.4	-4.62% 173.02	8.21% 187.22	-4.22% 179.32	2.45% 183.72	9.66% 201.46	-7.55% 186.24	4.40% 194.44	6.77%	94.33
2016	-4.20% 186.28	1.85% 189.73	9.47% 207.69	-3.14% 201.17	-1.75% 197.64	9.74% 216.9	4.67% 227.04	-5.10% 215.47	-3.93% 207.01	-10.17% 185.96	-3.39% 179.65	-1.10% 177.67	-8.62%	100.94
2017	3.43% 183.77	0.34% 184.4	-6.71% 172.03	-3.94% 165.26	-6.66% 154.25	4.87% 161.76	-2.02% 158.5	-1.04% 156.85	2.65% 161.01	-3.53% 155.33	4.13% 161.75	6.18% 171.74	-3.34%	108.02
2018	-4.87% 163.37	-6.04% 153.51	0.55% 154.35	1.29% 156.34	2.48% 160.22	6.22% 170.19	3.54% 176.21	3.87% 183.03	-3.43% 176.75	3.83% 183.52	1.18% 185.69	-9.53% 167.99	-2.18%	115.59
2019	8.41% 182.12	-0.53% 181.16	0.58% 182.21	-4.67% 173.7	-6.68% 162.09	-1.44% 159.76	1.53% 162.2	-8.18% 148.94	4.51% 155.65	-3.19% 150.68	0.35% 151.21	-1.49% 148.96	-11.33%	123.69
2020	-10.61% 133.15	-7.56% 123.08	-55.43% 54.86	21.71% 66.77	-13.58% 57.7	18.51% 68.38	-8.82% 62.35	8.82% 67.85	-4.67% 64.68	-2.89% 62.81	31.46% 82.57	3.28% 85.28	-42.75%	132.36
2021	8.97% 92.93	21.51% 112.92	0.75% 113.77	7.01% 121.74	5.54% 128.49	1.55% 130.48	-3.03% 126.52	6.27% 134.45	-3.33% 129.97	12.78% 146.58	4.27% 152.84	4.53% 159.77	87.35%	141.64
2022	-7.87% 147.2	-6.55% 137.56	-4.36% 131.56	-10.31% 118	-2.84% 114.65	-17.21% 94.92	14.45% 108.64	-6.13% 101.98	-11.99% 89.75	21.43% 108.98	9.60% 119.44	-1.64% 117.48	-26.47%	151.57
2023	9.35% 128.46	-4.96% 122.09	-8.29% 111.97	1.21% 113.32	-7.21% 105.15	9.82% 115.48	7.90% 124.6	-8.92% 113.49	-4.81% 108.03	1.72% 109.89	13.65% 124.89	14.21% 142.64	21.42%	162.20
2024	-2.83% 138.61	6.88% 148.14	5.64% 156.49	-10.20% 140.53	7.67% 151.31	0.32% 151.8	1.08% 153.44	9.07% 167.35	1.00% 169.02	0.06% 169.12	8.56% 183.6	-6.20% 172.21	20.73%	173.57
2025	0.96% 173.86	7.03% 186.09	-10.75% 166.08	-5.24% 157.38	3.62% 163.07	-1.42% 160.76	1.88% 163.79	10.30% 180.66	3.88% 187.67	-6.35% 175.76	6.01% 186.32	-0.65% 185.11	7.49%	185.74
2026	3.35% 191.31	6.55% 203.85	-8.50% 186.53	8.08% 201.61									8.91%	198.76

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	2.20	10 Mar 2026
Cash Dividend	2.10	09 Jun 2025
Cash Dividend	2.10	10 Mar 2025
Cash Dividend	2.10	09 Dec 2024
Cash Dividend	2.05	09 Sep 2024
Cash Dividend	2.00	07 Jun 2024
Cash Dividend	1.95	07 Mar 2024
Cash Dividend	1.90	07 Dec 2023
Cash Dividend	1.90	07 Sep 2023
Cash Dividend	1.85	08 Jun 2023
Cash Dividend	1.80	09 Mar 2023
Cash Dividend	1.80	08 Dec 2022
Cash Dividend	1.75	08 Sep 2022
Cash Dividend	1.70	08 Jun 2022
Cash Dividend	1.65	09 Mar 2022
Cash Dividend	1.65	09 Dec 2021
Cash Dividend	1.50	08 Sep 2021
Cash Dividend	1.40	01 Jul 2021
Cash Dividend	1.30	08 Apr 2021
Cash Dividend	1.30	23 Dec 2020
Cash Dividend	1.30	08 Oct 2020
Cash Dividend	1.30	09 Jul 2020
Cash Dividend	2.10	13 Feb 2020
Cash Dividend	2.10	14 Nov 2019
Cash Dividend	2.10	15 Aug 2019
Cash Dividend	2.05	16 May 2019
Cash Dividend	2.05	13 Feb 2019
Cash Dividend	2.00	15 Nov 2018
Cash Dividend	2.00	16 Aug 2018
Cash Dividend	1.95	16 May 2018
Cash Dividend	1.95	13 Feb 2018
Cash Dividend	1.85	15 Nov 2017
Cash Dividend	1.80	15 Aug 2017
Cash Dividend	1.75	15 May 2017
Cash Dividend	1.75	10 Feb 2017
Cash Dividend	1.65	14 Nov 2016
Cash Dividend	1.65	15 Aug 2016
Cash Dividend	1.60	13 May 2016
Cash Dividend	1.60	10 Feb 2016
Cash Dividend	1.60	12 Nov 2015
Cash Dividend	1.55	13 Aug 2015
Cash Dividend	1.50	13 May 2015
Cash Dividend	1.40	11 Feb 2015
Cash Dividend	1.30	12 Nov 2014
Cash Dividend	1.30	13 Aug 2014
Cash Dividend	1.22	14 May 2014
Cash Dividend	1.18	12 Feb 2014
Cash Dividend	1.13	13 Nov 2013
Cash Dividend	1.08	14 Aug 2013
Cash Dividend	1.08	15 May 2013
Cash Dividend	1.08	12 Feb 2013
Cash Dividend	1.03	14 Nov 2012
Cash Dividend	0.99	15 Aug 2012
Cash Dividend	0.94	15 May 2012
Cash Dividend	0.89	13 Feb 2012
Cash Dividend	0.19	14 Dec 2011
Cash Dividend	0.85	14 Nov 2011
Cash Dividend	0.75	15 Aug 2011
Cash Dividend	0.75	13 May 2011
Cash Dividend	0.75	10 Feb 2011
Cash Dividend	0.75	12 Nov 2010
Cash Dividend	0.56	13 Aug 2010
Cash Dividend	0.56	12 May 2010
Cash Dividend	0.56	11 Feb 2010
Cash Dividend	0.11	12 Nov 2009
Cash Dividend	0.11	13 Aug 2009
Cash Dividend	0.56	12 May 2009
Cash Dividend	0.84	10 Feb 2009
Cash Dividend	0.84	12 Nov 2008
Cash Dividend	0.84	13 Aug 2008
Cash Dividend	0.84	14 May 2008
Cash Dividend	0.84	13 Feb 2008
Cash Dividend	0.78	14 Nov 2007
Cash Dividend	0.78	15 Aug 2007
Cash Dividend	0.78	15 May 2007
Cash Dividend	0.78	12 Feb 2007
Cash Dividend	0.71	14 Nov 2006
Cash Dividend	0.71	15 Aug 2006
Cash Dividend	0.71	15 May 2006
Cash Dividend	0.71	15 Feb 2006
Cash Dividend	0.65	14 Nov 2005
Cash Dividend	0.65	15 Aug 2005
Cash Dividend	0.65	13 May 2005
Cash Dividend	0.65	16 Feb 2005
Cash Dividend	0.22	15 Nov 2004
Cash Dividend	0.38	15 Oct 2004
Cash Dividend	0.60	13 Aug 2004
Cash Dividend	0.60	13 May 2004
Cash Dividend	0.60	12 Feb 2004
Cash Dividend	0.56	12 Nov 2003
Cash Dividend	0.56	13 Aug 2003
Cash Dividend	0.56	14 May 2003
Cash Dividend	0.56	13 Feb 2003
Cash Dividend	0.51	13 Nov 2002
Cash Dividend	0.51	14 Aug 2002
Cash Dividend	0.51	15 May 2002
Cash Dividend	0.49	13 Feb 2002
Cash Dividend	0.49	15 Nov 2001
Cash Dividend	0.49	16 Aug 2001
Cash Dividend	0.49	16 May 2001
Cash Dividend	0.47	14 Feb 2001
Cash Dividend	0.47	01 Nov 2000
Cash Dividend	0.47	02 Aug 2000
Cash Dividend	0.47	03 May 2000
Cash Dividend	0.47	02 Feb 2000
Cash Dividend	0.47	03 Nov 1999
Cash Dividend	0.47	04 Aug 1999
Cash Dividend	0.47	05 May 1999
Cash Dividend	0.47	03 Feb 1999
Cash Dividend	0.03	04 Nov 1998
Cash Dividend	0.47	21 Sep 1998
Cash Dividend	0.47	04 Aug 1998
Cash Dividend	0.47	06 May 1998
Cash Dividend	0.47	04 Feb 1998
Cash Dividend	0.47	05 Nov 1997
Cash Dividend	0.47	06 Aug 1997
Cash Dividend	0.47	14 May 1997
Cash Dividend	0.46	05 Feb 1997
Cash Dividend	0.46	06 Nov 1996
Cash Dividend	0.46	12 Aug 1996
Cash Dividend	0.46	10 Jul 1996
Cash Dividend	0.46	10 Apr 1996
Cash Dividend	0.46	10 Jan 1996
Cash Dividend	0.46	06 Oct 1995
Cash Dividend	0.46	10 Jul 1995
Cash Dividend	0.46	30 Mar 1995
Cash Dividend	0.44	28 Dec 1994
Cash Dividend	0.44	29 Sep 1994
Cash Dividend	0.44	29 Jun 1994
Cash Dividend	0.44	22 Mar 1994

Data Source: Yahoo

Split History

Bonus	Ratio	Ex Date
Split	1063:1000	29 May 2014
Split	10063:10000	12 Nov 2009
Split	100722:100000	13 Aug 2009

Data Source: Yahoo

Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
15 Apr 2026	201.61	202.45	202.52	199.14	-1.35	-0.67%
14 Apr 2026	202.96	200.48	203.05	199.94	2.25	1.12%
13 Apr 2026	200.71	200.60	200.76	197.38	0.14	0.07%
10 Apr 2026	200.57	199.39	200.63	198.33	1.60	0.80%
09 Apr 2026	198.97	193.74	199.63	193.50	4.93	2.54%
08 Apr 2026	194.04	192.62	195.22	192.51	3.47	1.82%
07 Apr 2026	190.57	190.09	191.08	188.75	0.34	0.18%
06 Apr 2026	190.23	188.47	190.62	187.23	1.56	0.83%
02 Apr 2026	188.67	187.50	189.25	186.07	0.58	0.31%
01 Apr 2026	188.09	186.66	188.80	186.02	1.56	0.84%
31 Mar 2026	186.53	184.76	187.52	183.30	4.18	2.29%
30 Mar 2026	182.35	182.16	184.25	181.76	2.16	1.20%
27 Mar 2026	180.19	180.90	182.14	179.14	-1.61	-0.89%
26 Mar 2026	181.80	181.16	182.83	181.03	0.23	0.13%
25 Mar 2026	181.57	179.21	183.31	179.05	3.30	1.85%
24 Mar 2026	178.27	180.29	182.06	177.88	-3.22	-1.77%
23 Mar 2026	181.49	185.95	186.66	181.36	-3.03	-1.64%
20 Mar 2026	184.52	191.71	191.94	183.21	-6.79	-3.55%
19 Mar 2026	191.31	189.50	192.22	189.50	1.41	0.74%
18 Mar 2026	189.90	190.97	192.21	189.77	-0.63	-0.33%
17 Mar 2026	190.53	191.47	191.91	190.08	1.20	0.63%
16 Mar 2026	189.33	189.70	190.79	188.22	2.51	1.34%
13 Mar 2026	186.82	189.42	190.00	186.37	-0.75	-0.40%
12 Mar 2026	187.57	188.22	188.39	185.77	-1.99	-1.05%
11 Mar 2026	189.56	189.59	191.04	188.35	-2.51	-1.31%
10 Mar 2026	192.07	190.11	194.67	189.52	-0.76	-0.39%
09 Mar 2026	192.83	192.00	193.23	187.11	-2.00	-1.03%
06 Mar 2026	194.83	199.06	200.00	193.45	-6.20	-3.08%
05 Mar 2026	201.03	201.50	202.45	199.70	-2.07	-1.02%
04 Mar 2026	203.10	201.61	203.90	201.61	1.15	0.57%
03 Mar 2026	201.95	200.06	203.27	197.32	-1.21	-0.60%
02 Mar 2026	203.16	202.48	204.49	200.40	-0.69	-0.34%
27 Feb 2026	203.85	203.23	205.12	202.45	1.25	0.62%
26 Feb 2026	202.60	201.86	204.05	201.53	1.61	0.80%
25 Feb 2026	200.99	199.89	201.48	198.51	1.61	0.81%
24 Feb 2026	199.38	200.21	201.41	198.27	-0.69	-0.34%
23 Feb 2026	200.07	202.08	203.60	199.79	-1.63	-0.81%
20 Feb 2026	201.70	200.08	202.80	199.00	1.98	0.99%
19 Feb 2026	199.72	199.21	201.24	198.83	0.09	0.05%
18 Feb 2026	199.63	201.71	203.00	198.75	-2.38	-1.18%
17 Feb 2026	202.01	197.10	202.09	196.81	5.18	2.63%
13 Feb 2026	196.83	194.00	198.09	191.19	5.40	2.82%
12 Feb 2026	191.43	194.39	197.34	191.40	-3.34	-1.71%
11 Feb 2026	194.77	195.99	196.84	193.88	-1.53	-0.78%
10 Feb 2026	196.30	197.19	198.62	195.17	-0.27	-0.14%
09 Feb 2026	196.57	199.63	200.00	196.51	-3.03	-1.52%
06 Feb 2026	199.60	199.99	201.40	197.83	2.34	1.19%
05 Feb 2026	197.26	196.56	197.93	194.39	1.67	0.85%
04 Feb 2026	195.59	190.38	196.59	190.22	6.17	3.26%
03 Feb 2026	189.42	190.54	191.54	186.20	-1.80	-0.94%
02 Feb 2026	191.22	191.92	193.50	190.62	-0.09	-0.05%
30 Jan 2026	191.31	189.85	192.25	189.28	1.51	0.80%
29 Jan 2026	189.80	185.33	189.80	183.74	6.04	3.29%
28 Jan 2026	183.76	184.75	185.75	183.36	-0.80	-0.43%
27 Jan 2026	184.56	185.48	185.77	183.16	-0.77	-0.42%
26 Jan 2026	185.33	185.19	185.99	183.73	0.60	0.32%
23 Jan 2026	184.73	184.57	185.76	183.60	-0.37	-0.20%
22 Jan 2026	185.10	184.91	187.93	183.87	-0.07	-0.04%
21 Jan 2026	185.17	185.79	186.46	184.56	0.85	0.46%
20 Jan 2026	184.32	185.86	185.86	183.30	-0.60	-0.32%
16 Jan 2026	184.92	181.59	185.11	180.17	2.61	1.43%
15 Jan 2026	182.31	186.95	186.95	181.35	-3.41	-1.84%
14 Jan 2026	185.72	184.17	186.08	182.26	1.34	0.73%
13 Jan 2026	184.38	184.86	185.92	182.77	-0.45	-0.24%
12 Jan 2026	184.83	184.21	185.12	183.11	0.14	0.08%
09 Jan 2026	184.69	184.72	186.03	184.13	-0.29	-0.16%
08 Jan 2026	184.98	183.36	187.44	183.36	1.03	0.56%
07 Jan 2026	183.95	186.65	187.70	183.91	-2.35	-1.26%
06 Jan 2026	186.30	182.15	186.97	182.00	3.19	1.74%
05 Jan 2026	183.11	183.06	185.20	183.06	-0.86	-0.47%
02 Jan 2026	183.97	184.47	185.86	182.88	-1.14	-0.62%
31 Dec 2025	185.11	186.67	187.00	185.05	-1.72	-0.92%
30 Dec 2025	186.83	187.41	187.95	186.24	-0.79	-0.42%
29 Dec 2025	187.62	188.53	188.71	187.09	-0.09	-0.05%
26 Dec 2025	187.71	188.32	188.91	186.40	-0.58	-0.31%
24 Dec 2025	188.29	188.16	189.05	187.89	0.69	0.37%
23 Dec 2025	187.60	186.55	187.74	185.77	0.94	0.50%
22 Dec 2025	186.66	184.17	186.97	183.63	1.73	0.94%
19 Dec 2025	184.93	185.03	185.52	183.95	-0.14	-0.08%
18 Dec 2025	185.07	184.99	187.08	183.55	0.85	0.46%
17 Dec 2025	184.22	182.98	184.85	182.40	1.69	0.93%
16 Dec 2025	182.53	184.71	184.86	182.25	-1.64	-0.89%
15 Dec 2025	184.17	182.65	184.36	182.26	2.15	1.18%
12 Dec 2025	182.02	182.54	183.44	181.64	0.17	0.09%
11 Dec 2025	181.85	182.30	183.00	181.15	0.20	0.11%
10 Dec 2025	181.65	179.33	183.20	179.26	0.60	0.33%
09 Dec 2025	181.05	180.52	182.36	180.46	0.98	0.54%
08 Dec 2025	180.07	182.25	183.13	179.95	-2.49	-1.36%
05 Dec 2025	182.56	182.69	183.72	182.15	-0.76	-0.41%
04 Dec 2025	183.32	182.22	183.92	182.17	1.02	0.56%
03 Dec 2025	182.30	182.50	183.63	182.27	0.13	0.07%
02 Dec 2025	182.17	185.57	185.87	181.35	-2.97	-1.60%
01 Dec 2025	185.14	185.00	186.25	184.66	-1.18	-0.63%
28 Nov 2025	186.32	185.06	187.20	184.42	0.76	0.41%
26 Nov 2025	185.56	184.58	186.91	184.58	0.43	0.23%
25 Nov 2025	185.13	183.43	186.70	183.19	2.47	1.35%
24 Nov 2025	182.66	183.08	183.49	181.46	-0.42	-0.23%
21 Nov 2025	183.08	180.70	183.47	180.31	3.01	1.67%
20 Nov 2025	180.07	182.70	184.13	179.92	-0.06	-0.03%
19 Nov 2025	180.13	182.12	182.59	180.10	-1.80	-0.99%
18 Nov 2025	181.93	180.27	182.16	179.78	0.94	0.52%
17 Nov 2025	180.99	183.63	183.63	179.86	-1.74	-0.95%
14 Nov 2025	182.73	183.83	184.07	181.48	-0.88	-0.48%
13 Nov 2025	183.61	183.00	185.14	182.78	-0.20	-0.11%
12 Nov 2025	183.81	184.34	185.37	183.77	-1.19	-0.64%
11 Nov 2025	185.00	183.86	185.68	183.86	2.06	1.13%
10 Nov 2025	182.94	184.38	184.82	182.30	-0.66	-0.36%
07 Nov 2025	183.60	181.45	183.69	180.70	2.86	1.58%
06 Nov 2025	180.74	181.54	182.56	179.79	-0.66	-0.36%
05 Nov 2025	181.40	182.86	184.13	181.35	-1.19	-0.65%
04 Nov 2025	182.59	178.06	185.02	178.06	5.92	3.35%
03 Nov 2025	176.67	174.46	177.70	173.80	0.91	0.52%
31 Oct 2025	175.76	173.57	176.46	172.19	2.41	1.39%
30 Oct 2025	173.35	174.02	175.66	173.12	-0.29	-0.17%
29 Oct 2025	173.64	175.69	176.58	172.39	-3.13	-1.77%
28 Oct 2025	176.77	179.35	179.35	176.61	-3.01	-1.67%
27 Oct 2025	179.78	178.53	179.95	177.72	1.69	0.95%
24 Oct 2025	178.09	179.51	179.84	178.05	-0.62	-0.35%
23 Oct 2025	178.71	179.90	180.61	178.00	-1.27	-0.71%
22 Oct 2025	179.98	180.02	181.06	178.82	1.26	0.71%
21 Oct 2025	178.72	178.65	180.67	178.07	0.25	0.14%
20 Oct 2025	178.47	178.63	179.44	177.17	0.38	0.21%
17 Oct 2025	178.09	176.43	178.74	176.36	1.35	0.76%
16 Oct 2025	176.74	178.56	179.35	176.07	-1.62	-0.91%
15 Oct 2025	178.36	176.73	179.17	176.63	2.53	1.44%
14 Oct 2025	175.83	176.24	176.54	174.65	-0.67	-0.38%
13 Oct 2025	176.50	176.48	177.68	175.55	1.20	0.68%
10 Oct 2025	175.30	179.61	180.25	175.29	-3.54	-1.98%
09 Oct 2025	178.84	178.72	179.29	177.48	0.61	0.34%
08 Oct 2025	178.23	177.83	178.36	176.94	-0.69	-0.39%
07 Oct 2025	178.92	179.24	179.72	177.33	-0.25	-0.14%
06 Oct 2025	179.17	184.44	185.25	179.15	-6.06	-3.27%
03 Oct 2025	185.23	185.19	187.25	184.69	0.22	0.12%
02 Oct 2025	185.01	185.76	185.79	183.88	-0.75	-0.40%
01 Oct 2025	185.76	187.66	188.43	184.40	-1.91	-1.02%
30 Sep 2025	187.67	186.17	188.14	185.30	1.82	0.98%
29 Sep 2025	185.85	185.47	186.34	184.82	0.46	0.25%
26 Sep 2025	185.39	182.82	185.88	182.22	2.78	1.52%
25 Sep 2025	182.61	183.09	183.78	182.48	-0.52	-0.28%
24 Sep 2025	183.13	184.07	184.68	182.48	-1.00	-0.54%
23 Sep 2025	184.13	180.72	184.67	180.62	2.99	1.65%
22 Sep 2025	181.14	179.74	181.43	178.39	0.42	0.23%
19 Sep 2025	180.72	180.36	182.31	180.04	0.63	0.35%
18 Sep 2025	180.09	182.00	182.84	178.68	-1.47	-0.81%
17 Sep 2025	181.56	181.54	184.15	180.67	0.04	0.02%
16 Sep 2025	181.52	183.28	184.07	181.25	-2.24	-1.22%
15 Sep 2025	183.76	182.21	184.24	181.25	1.29	0.71%
12 Sep 2025	182.47	183.90	184.50	182.10	-1.43	-0.78%
11 Sep 2025	183.90	179.99	184.16	179.66	4.67	2.61%
10 Sep 2025	179.23	178.91	179.87	177.99	-0.16	-0.09%
09 Sep 2025	179.39	179.45	180.38	178.15	-3.16	-1.73%
08 Sep 2025	182.55	181.77	182.93	180.11	0.30	0.16%
05 Sep 2025	182.25	182.80	184.78	180.81	0.73	0.40%
04 Sep 2025	181.52	180.82	181.92	179.70	1.66	0.92%
03 Sep 2025	179.86	178.66	180.25	177.84	0.99	0.55%
02 Sep 2025	178.87	177.47	179.22	177.01	-1.79	-0.99%
29 Aug 2025	180.66	180.00	180.98	179.42	1.30	0.72%
28 Aug 2025	179.36	179.00	179.54	177.08	1.19	0.67%
27 Aug 2025	178.17	176.62	178.62	176.40	1.34	0.76%
26 Aug 2025	176.83	176.37	177.80	176.00	0.42	0.24%
25 Aug 2025	176.41	176.58	177.44	175.94	-0.15	-0.08%
22 Aug 2025	176.56	174.96	177.90	174.08	3.13	1.80%
21 Aug 2025	173.43	173.17	174.19	172.45	-0.70	-0.40%
20 Aug 2025	174.13	175.15	175.50	173.47	-0.75	-0.43%
19 Aug 2025	174.88	172.59	176.14	172.09	2.32	1.34%
18 Aug 2025	172.56	173.39	174.11	172.30	-0.72	-0.42%
15 Aug 2025	173.28	172.44	173.40	171.22	1.09	0.63%
14 Aug 2025	172.19	171.45	172.53	170.49	-0.40	-0.23%
13 Aug 2025	172.59	169.29	172.88	169.11	3.37	1.99%
12 Aug 2025	169.22	166.03	169.42	165.37	4.02	2.43%
11 Aug 2025	165.20	164.51	165.62	163.29	0.27	0.16%
08 Aug 2025	164.93	166.34	167.21	164.81	-1.42	-0.85%
07 Aug 2025	166.35	168.79	168.89	165.10	-1.18	-0.70%
06 Aug 2025	167.53	170.00	171.57	167.30	-1.78	-1.05%
05 Aug 2025	169.31	159.99	169.56	159.99	5.37	3.28%
04 Aug 2025	163.94	161.31	165.22	160.50	3.26	2.03%
01 Aug 2025	160.68	162.95	163.35	159.70	-3.11	-1.90%
31 Jul 2025	163.79	164.25	166.00	163.43	-1.67	-1.01%
30 Jul 2025	165.46	168.35	168.72	164.34	-2.62	-1.56%
29 Jul 2025	168.08	166.88	168.16	166.10	2.80	1.69%
28 Jul 2025	165.28	166.78	167.52	165.10	-1.83	-1.10%
25 Jul 2025	167.11	165.53	167.22	164.27	2.15	1.30%
24 Jul 2025	164.96	165.35	166.91	164.80	-0.78	-0.47%
23 Jul 2025	165.74	166.36	166.77	165.11	0.17	0.10%
22 Jul 2025	165.57	163.72	165.86	163.42	1.81	1.11%
21 Jul 2025	163.76	163.09	164.88	162.41	0.90	0.55%
18 Jul 2025	162.86	162.90	163.81	162.05	0.13	0.08%
17 Jul 2025	162.73	161.69	163.18	161.35	1.26	0.78%
16 Jul 2025	161.47	160.74	161.91	159.35	1.54	0.96%
15 Jul 2025	159.93	162.94	162.94	159.33	-2.50	-1.54%
14 Jul 2025	162.43	161.33	162.56	160.70	0.68	0.42%
11 Jul 2025	161.75	162.00	162.42	160.96	-1.70	-1.04%
10 Jul 2025	163.45	162.99	164.65	162.76	0.52	0.32%
09 Jul 2025	162.93	164.62	164.74	162.92	-0.52	-0.32%
08 Jul 2025	163.45	164.27	165.53	163.16	-1.59	-0.96%
07 Jul 2025	165.04	165.97	167.90	164.23	-1.70	-1.02%
03 Jul 2025	166.74	166.18	167.81	165.69	0.90	0.54%
02 Jul 2025	165.84	164.39	166.33	163.16	1.57	0.96%
01 Jul 2025	164.27	160.34	165.77	160.00	3.51	2.18%
30 Jun 2025	160.76	160.34	160.93	158.00	0.26	0.16%
27 Jun 2025	160.50	160.83	162.09	159.49	-0.10	-0.06%
26 Jun 2025	160.60	157.95	160.75	157.59	3.20	2.03%
25 Jun 2025	157.40	159.58	159.98	157.05	-2.72	-1.70%
24 Jun 2025	160.12	159.59	160.91	158.78	1.04	0.65%
23 Jun 2025	159.08	157.59	159.56	155.92	1.81	1.15%
20 Jun 2025	157.27	157.83	158.87	156.65	0.17	0.11%
18 Jun 2025	157.10	157.13	158.57	156.25	-0.03	-0.02%
17 Jun 2025	157.13	157.77	158.51	156.43	-0.73	-0.46%
16 Jun 2025	157.86	158.17	159.72	157.24	0.96	0.61%
13 Jun 2025	156.90	157.48	158.10	155.44	-1.89	-1.19%
12 Jun 2025	158.79	159.32	159.37	157.95	-0.91	-0.57%
11 Jun 2025	159.70	161.42	161.90	159.02	-1.19	-0.74%
10 Jun 2025	160.89	160.00	161.12	159.26	0.47	0.29%
09 Jun 2025	160.42	159.69	161.72	159.40	-1.68	-1.04%
06 Jun 2025	162.10	162.18	162.76	160.62	1.35	0.84%
05 Jun 2025	160.75	161.62	161.95	160.42	-0.87	-0.54%
04 Jun 2025	161.62	161.52	162.45	160.39	-0.16	-0.10%
03 Jun 2025	161.78	162.42	163.72	161.28	-1.13	-0.69%
02 Jun 2025	162.91	162.13	162.93	159.55	-0.16	-0.10%
30 May 2025	163.07	162.11	163.29	161.00	-0.16	-0.10%
29 May 2025	163.23	161.71	164.64	161.22	2.02	1.25%
28 May 2025	161.21	160.21	161.23	158.86	1.00	0.62%
27 May 2025	160.21	158.56	160.86	157.24	3.44	2.19%
23 May 2025	156.77	156.24	158.00	156.05	-1.18	-0.75%
22 May 2025	157.95	157.98	159.08	155.96	-0.17	-0.11%
21 May 2025	158.12	161.47	162.00	157.96	-4.82	-2.96%
20 May 2025	162.94	163.46	163.63	161.87	-1.55	-0.94%
19 May 2025	164.49	162.79	165.00	162.37	-0.63	-0.38%
16 May 2025	165.12	163.52	165.44	162.55	2.09	1.28%
15 May 2025	163.03	161.35	163.45	160.94	1.85	1.15%
14 May 2025	161.18	160.85	161.91	158.21	0.30	0.19%
13 May 2025	160.88	167.75	168.00	160.48	-10.56	-6.16%
12 May 2025	171.44	169.40	172.14	169.31	8.25	5.06%
09 May 2025	163.19	163.35	165.09	162.50	0.18	0.11%
08 May 2025	163.01	161.90	164.37	160.35	1.54	0.95%
07 May 2025	161.47	160.88	163.53	160.57	1.30	0.81%
06 May 2025	160.17	159.78	161.37	158.25	-0.69	-0.43%
05 May 2025	160.86	160.66	162.22	160.31	-0.91	-0.56%
02 May 2025	161.77	161.12	162.43	159.76	2.90	1.83%
01 May 2025	158.87	158.23	160.85	157.00	1.49	0.95%
30 Apr 2025	157.38	155.48	157.90	153.16	0.58	0.37%
29 Apr 2025	156.80	157.18	158.47	155.30	-1.71	-1.08%
28 Apr 2025	158.51	156.91	159.02	156.18	1.85	1.18%
25 Apr 2025	156.66	156.33	157.77	155.54	0.46	0.29%
24 Apr 2025	156.20	152.64	157.30	151.84	2.92	1.91%
23 Apr 2025	153.28	152.99	158.30	152.85	2.57	1.71%
22 Apr 2025	150.71	149.34	152.18	148.00	3.51	2.38%
21 Apr 2025	147.20	148.30	148.73	145.84	-3.20	-2.13%
17 Apr 2025	150.40	149.09	152.07	148.83	2.35	1.59%
16 Apr 2025	148.05	149.25	151.23	146.84	-1.32	-0.88%

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
Beginning Cash Position		533936000.0	621628000.0	1168991000.0	1234433000.0	1400345000.0
Capital Expenditure		-650024000.0	-793283000.0	-755584000.0	-878467000.0	-934346000.0
Capital Expenditure Reported		-650024000.0	-793283000.0	-755584000.0	-878467000.0	-934346000.0
Cash Dividends Paid		-2592472000.0	-2796681000.0	-3045959000.0	-3149236000.0	-3233422000.0
Cash Flow From Continuing Financing Activities		-3052348000.0	-2020249000.0	-4991622000.0	-3755679000.0	-3113045000.0
Cash Flow From Continuing Investing Activities		-626564000.0	-1363181000.0	1408321000.0	-268268000.0	-1600704000.0
Cash Flow From Continuing Operating Activities		3766604000.0	3930793000.0	3814655000.0	4020951000.0	4136551000.0
Change In Account Payable		190103000.0	245513000.0	127244000.0	152843000.0	44525000.0
Change In Other Working Capital		-104567000.0	24423000.0	-235884000.0	-158300000.0	14565000.0
Change In Payable		190103000.0	245513000.0	127244000.0	152843000.0	44525000.0
Change In Payables And Accrued Expense		190103000.0	245513000.0	127244000.0	152843000.0	44525000.0
Change In Receivables		63350000.0	-11802000.0	36161000.0	54582000.0	-59769000.0
Change In Working Capital		148886000.0	258134000.0	-72479000.0	49125000.0	-679000.0
Changes In Cash		87692000.0	547363000.0	231354000.0	-2996000.0	-577198000.0
Common Stock Dividend Paid		-326550000.0	-355548000.0	-399186000.0	-419577000.0	-439384000.0
Common Stock Issuance	338121000.0	0.0	0.0
Common Stock Payments		-189355000.0	-160240000.0	-53179000.0	-17981000.0	-248347000.0
Depreciation Amortization Depletion		1292113000.0	1333584000.0	1359861000.0	1425789000.0	1554346000.0
Depreciation And Amortization		1292113000.0	1333584000.0	1359861000.0	1425789000.0	1554346000.0
Dividend Received CFO		561583000.0	458709000.0	362734000.0	393444000.0	445901000.0
Dividends Received CFI		472510000.0	299140000.0	313016000.0	350988000.0	341153000.0
Earnings Losses From Equity Investments		-647977000.0	-375663000.0	-207322000.0	-352684000.0	-504088000.0
End Cash Position		621628000.0	1168991000.0	1400345000.0	1231437000.0	823147000.0
Financing Cash Flow		-3052348000.0	-2020249000.0	-4991622000.0	-3755679000.0	-3113045000.0
Free Cash Flow		3116580000.0	3137510000.0	3059071000.0	3142484000.0	3202205000.0
Gain Loss On Sale Of Business		-121177000.0	-362019000.0	-451172000.0	-116910000.0	86119000.0
Investing Cash Flow		-626564000.0	-1363181000.0	1408321000.0	-268268000.0	-1600704000.0
Issuance Of Capital Stock	338121000.0	0.0	0.0
Issuance Of Debt		3449403000.0	3629840000.0	1095546000.0	2594444000.0	3668892000.0
Long Term Debt Issuance		3449403000.0	3629840000.0	1095546000.0	2594444000.0	3668892000.0
Long Term Debt Payments		-3721864000.0	-2658525000.0	-2969288000.0	-3169165000.0	-3278469000.0
Net Business Purchase And Sale		-439156000.0	-149790000.0	-168760000.0	-1090233000.0	-1176786000.0
Net Common Stock Issuance		-189355000.0	-160240000.0	-53179000.0	-17981000.0	-248347000.0
Net Foreign Currency Exchange Gain Loss	-178672000.0
Net Income From Continuing Operations		2452385000.0	2617018000.0	2729021000.0	2439971000.0	5364120000.0
Net Investment Properties Purchase And Sale		20988000.0	0.0	46228000.0	99941000.0	104829000.0
Net Investment Purchase And Sale		-40054000.0	-727613000.0	1942342000.0	1158497000.0	47490000.0
Net Issuance Payments Of Debt		-272461000.0	971315000.0	-1873742000.0	-574721000.0	390423000.0
Net Long Term Debt Issuance		-272461000.0	971315000.0	-1873742000.0	-574721000.0	390423000.0
Net Other Financing Charges		1940000.0	-32143000.0	-11242000.0	-6241000.0	-16699000.0
Net Other Investing Changes		9172000.0	8365000.0	31079000.0	91006000.0	16956000.0
Net Preferred Stock Issuance		0.0	-2500000.0	-7500000.0		-5000000.0
Operating Cash Flow		3766604000.0	3930793000.0	3814655000.0	4020951000.0	4136551000.0
Operating Gains Losses		-769154000.0	-737682000.0	-658494000.0	-469594000.0	-417969000.0
Other Non Cash Items		19587000.0	12922000.0	76620000.0	82391000.0	-2915250000.0
Preferred Stock Dividend Paid		-2265922000.0	-2441133000.0	-2646773000.0	-2729659000.0	-2794038000.0
Preferred Stock Payments		0.0	-2500000.0	-7500000.0		-5000000.0
Purchase Of Business		-439156000.0	-149790000.0	-168760000.0	-1090233000.0	-1176786000.0
Purchase Of Investment		-66140000.0	-1031742000.0	-841186000.0	-254980000.0	-48704000.0
Repayment Of Debt		-3721864000.0	-2658525000.0	-2969288000.0	-3169165000.0	-3278469000.0
Repurchase Of Capital Stock		-189355000.0	-162740000.0	-60679000.0	-25481000.0	-253347000.0
Sale Of Investment		26086000.0	304129000.0	2783528000.0	1413477000.0	96194000.0
Sale Of Investment Properties		20988000.0	0.0	46228000.0		104829000.0
Unrealized Gain Loss On Investment Securities		61204000.0	-11892000.0	17392000.0	99825000.0	106082000.0

Holidays

Historical Data

- Last 30 Years Annual Avg 10.00%

- CAGR 7.01%

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