- Sensexindia.in

Historical Data

- CAGR 9.51%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2002											1.67% 12.82	2.26% 13.11		12.82
2003	4.88% 13.75	3.42% 14.22	8.30% 15.4	10.39% 17	10.76% 18.83	-5.79% 17.74	-3.89% 17.05	-2.35% 16.65	9.19% 18.18	10.89% 20.16	23.46% 24.89	12.54% 28.01	113.65%	14.04
2004	5.43% 29.53	23.06% 36.34	-3.69% 35	14.09% 39.93	-3.18% 38.66	-0.08% 38.63	-7.38% 35.78	7.88% 38.6	33.91% 51.69	12.50% 58.15	-0.10% 58.09	15.20% 66.92	138.91%	15.38
2005	-2.03% 65.56	9.17% 71.57	-5.35% 67.74	-21.85% 52.94	-11.50% 46.85	0.90% 47.27	19.10% 56.3	-15.24% 47.72	-5.39% 45.15	3.28% 46.63	19.73% 55.83	-1.76% 54.85	-18.04%	16.84
2006	17.74% 64.58	2.90% 66.45	15.65% 76.85	-0.96% 76.11	-6.45% 71.2	2.95% 73.3	-12.67% 64.01	20.93% 77.41	-12.14% 68.01	8.13% 73.54	19.46% 87.85	6.83% 93.85	71.10%	18.44
2007	19.06% 111.74	-12.28% 98.02	-3.22% 94.86	7.75% 102.21	-5.59% 96.5	-7.10% 89.65	7.71% 96.56	28.14% 123.73	27.34% 157.56	2.46% 161.43	-21.37% 126.94	-11.67% 112.13	19.48%	20.19
2008	2.54% 114.98	-12.42% 100.7	-0.06% 100.64	4.67% 105.34	-5.04% 100.03	-18.67% 81.35	19.83% 97.48	-2.11% 95.42	-14.44% 81.64	-26.02% 60.4	-34.07% 39.82	6.13% 42.26	-62.31%	22.11
2009	-28.82% 30.08	-30.35% 20.95	-4.68% 19.97	96.44% 39.23	-5.53% 37.06	-4.75% 35.3	44.96% 51.17	5.78% 54.13	30.96% 70.89	-23.52% 54.22	19.03% 64.54	-9.78% 58.23	37.79%	24.21
2010	6.27% 61.88	2.73% 63.57	19.29% 75.83	16.37% 88.24	-4.94% 83.88	-9.07% 76.27	14.96% 87.68	-8.06% 80.61	7.64% 86.77	23.50% 107.16	-5.66% 101.1	2.71% 103.84	78.33%	26.51
2011	12.03% 116.33	5.67% 122.93	3.44% 127.16	15.72% 147.15	-0.43% 146.52	-2.03% 143.54	7.06% 153.68	0.68% 154.72	-25.62% 115.08	15.40% 132.8	-9.22% 120.56	-8.35% 110.49	6.40%	29.03
2012	4.29% 115.23	2.87% 118.54	5.35% 124.88	6.82% 133.4	-22.76% 103.04	0.66% 103.72	-9.61% 93.75	10.05% 103.17	11.89% 115.44	4.87% 121.06	-7.15% 112.4	0.08% 112.49	1.81%	31.79
2013	11.32% 125.22	-6.64% 116.9	7.07% 125.16	9.70% 137.3	-1.03% 135.89	-5.83% 127.97	4.03% 133.13	5.94% 141.04	12.03% 158.01	5.21% 166.25	-0.23% 165.87	17.09% 194.21	72.65%	34.81
2014	11.95% 217.42	11.53% 242.49	-8.39% 222.15	-8.22% 203.89	5.43% 214.97	-3.45% 207.56	2.72% 213.2	-9.53% 192.88	-3.01% 187.08	1.57% 190.01	-6.00% 178.61	-16.71% 148.76	-23.40%	38.12
2015	-0.54% 147.95	-3.68% 142.5	-11.66% 125.88	-11.77% 111.07	-9.35% 100.69	-2.01% 98.67	4.62% 103.23	-27.30% 75.05	-29.22% 53.12	31.68% 69.95	-10.26% 62.77	10.23% 69.19	-53.49%	41.75
2016	-2.67% 67.34	22.48% 82.48	13.28% 93.43	-5.49% 88.3	8.92% 96.18	-5.76% 90.64	8.06% 97.95	-8.81% 89.32	9.07% 97.42	-2.95% 94.55	7.87% 101.99	-15.18% 86.51	25.03%	45.72
2017	17.25% 101.43	-5.21% 96.15	19.20% 114.61	7.33% 123.01	4.63% 128.7	4.21% 134.12	-3.56% 129.34	7.46% 138.99	7.14% 148.92	-0.96% 147.49	7.18% 158.08	6.65% 168.59	94.88%	50.07
2018	-1.78% 165.59	1.15% 167.5	8.87% 182.36	2.10% 186.19	5.27% 196.01	-14.63% 167.34	-0.33% 166.78	-11.06% 148.34	-14.35% 127.06	-20.82% 100.6	8.75% 109.4	-9.59% 98.91	-41.33%	54.83
2019	24.37% 123.01	2.87% 126.54	-5.71% 119.32	21.06% 144.45	-25.70% 107.33	15.52% 123.99	4.90% 130.07	-15.31% 110.15	-1.30% 108.72	11.61% 121.34	-0.40% 120.85	14.91% 138.87	40.40%	60.04
2020	-9.15% 126.16	-14.41% 107.98	-44.26% 60.19	42.10% 85.53	-2.63% 83.28	-10.55% 74.49	-2.77% 72.43	20.74% 87.45	-17.88% 71.81	0.86% 72.43	38.75% 100.5	12.27% 112.83	-18.75%	65.75
2021	-11.79% 99.53	32.35% 131.73	-4.83% 125.37	2.42% 128.4	2.70% 131.87	-7.26% 122.3	-19.60% 98.33	3.42% 101.69	-16.66% 84.75	5.96% 89.8	-9.79% 81.01	4.97% 85.04	-24.63%	72.00
2022	0.48% 85.45	1.25% 86.52	-7.84% 79.74	-11.61% 70.48	-6.21% 66.1	-13.80% 56.98	11.41% 63.48	-4.55% 60.59	4.03% 63.03	1.38% 63.9	30.92% 83.66	-1.42% 82.47	-3.02%	78.85
2023	25.67% 103.64	4.56% 108.37	3.27% 111.91	2.12% 114.28	-13.63% 98.7	7.00% 105.61	3.19% 108.98	-6.97% 101.38	-8.85% 92.41	-5.01% 87.78	-3.83% 84.42	7.92% 91.11	10.48%	86.35
2024	3.64% 94.43	11.41% 105.2	-2.82% 102.23	-10.35% 91.65	3.52% 94.88	-5.67% 89.5	-7.46% 82.82	-7.17% 76.88	24.71% 95.88	0.15% 96.02	-1.71% 94.38	-8.71% 86.16	-5.43%	94.56
2025	0.80% 86.85	2.84% 89.32	-6.52% 83.5	-3.82% 80.31	12.74% 90.54	3.46% 93.67	16.40% 109.03	16.25% 126.75	1.20% 128.27	-7.23% 118.99	8.14% 128.68	-6.49% 120.33	39.66%	103.55
2026	-10.70% 107.45	0.69% 108.19	-6.14% 101.55	5.45% 107.08									-11.01%	113.40

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	0.25	23 Feb 2026
Cash Dividend	0.25	17 Nov 2025
Cash Dividend	0.25	18 Aug 2025
Cash Dividend	0.25	16 May 2025
Cash Dividend	0.25	24 Feb 2025
Cash Dividend	0.25	15 Nov 2024
Cash Dividend	0.25	19 Aug 2024
Cash Dividend	0.25	17 May 2024
Cash Dividend	0.25	16 Feb 2024
Cash Dividend	0.25	17 Nov 2023
Cash Dividend	0.25	18 Aug 2023
Cash Dividend	0.25	22 May 2023
Cash Dividend	1.00	25 Feb 2020
Cash Dividend	1.00	13 Nov 2019
Cash Dividend	1.00	15 Aug 2019
Cash Dividend	1.00	21 May 2019
Cash Dividend	0.75	14 Feb 2019
Cash Dividend	0.75	20 Nov 2018
Cash Dividend	0.75	15 Aug 2018
Cash Dividend	0.75	16 May 2018
Cash Dividend	0.50	14 Feb 2018
Cash Dividend	0.50	15 Nov 2017
Cash Dividend	0.50	08 Aug 2017
Cash Dividend	0.50	09 May 2017
Cash Dividend	0.50	10 Feb 2017
Cash Dividend	0.50	15 Nov 2016
Cash Dividend	0.50	09 Aug 2016
Cash Dividend	0.50	13 May 2016
Cash Dividend	0.50	19 Feb 2016
Cash Dividend	0.50	09 Nov 2015
Cash Dividend	0.50	07 Aug 2015
Cash Dividend	0.50	07 May 2015
Cash Dividend	1.50	11 Feb 2015
Cash Dividend	2.50	07 Nov 2014
Cash Dividend	1.25	08 Aug 2014
Cash Dividend	1.25	13 May 2014
Cash Dividend	1.25	11 Feb 2014
Cash Dividend	3.00	18 Nov 2013
Cash Dividend	1.00	05 Nov 2013
Cash Dividend	1.00	08 Aug 2013
Cash Dividend	1.00	07 May 2013
Cash Dividend	1.00	12 Feb 2013
Cash Dividend	8.00	05 Nov 2012
Cash Dividend	0.50	27 Jul 2012
Cash Dividend	0.50	17 May 2012
Cash Dividend	0.50	14 Feb 2012
Cash Dividend	5.00	21 Nov 2011
Cash Dividend	0.50	31 Oct 2011
Cash Dividend	0.50	26 Jul 2011
Cash Dividend	0.50	29 Apr 2011
Cash Dividend	8.00	19 Nov 2010
Cash Dividend	0.25	10 Aug 2010
Cash Dividend	0.25	10 May 2010
Cash Dividend	4.00	17 Nov 2009
Cash Dividend	6.00	28 Nov 2007
Cash Dividend	6.00	20 Nov 2006

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	107.08	106.84	107.99	105.90	0.24	0.22%
15 Apr 2026	106.84	105.59	107.82	105.07	1.25	1.18%
14 Apr 2026	105.59	103.31	105.90	103.07	2.53	2.45%
13 Apr 2026	103.06	103.77	103.77	101.95	-0.94	-0.90%
10 Apr 2026	104.00	104.89	105.60	103.79	-0.89	-0.85%
09 Apr 2026	104.89	103.78	105.09	102.63	-0.35	-0.33%
08 Apr 2026	105.24	105.34	107.95	104.53	4.81	4.79%
07 Apr 2026	100.43	102.67	103.05	100.00	-2.28	-2.22%
06 Apr 2026	102.71	101.07	102.81	99.85	0.68	0.67%
02 Apr 2026	102.03	101.11	102.29	99.51	-0.57	-0.56%
01 Apr 2026	102.60	102.47	103.79	101.00	1.05	1.03%
31 Mar 2026	101.55	98.06	101.82	97.67	4.78	4.94%
30 Mar 2026	96.77	97.07	98.27	96.14	0.18	0.19%
27 Mar 2026	96.59	98.96	99.44	96.15	-2.88	-2.90%
26 Mar 2026	99.47	100.86	101.43	99.07	-2.42	-2.38%
25 Mar 2026	101.89	103.88	105.42	100.56	-0.88	-0.86%
24 Mar 2026	102.77	100.09	103.21	100.09	1.64	1.62%
23 Mar 2026	101.13	102.28	104.85	101.05	1.15	1.15%
20 Mar 2026	99.98	102.90	103.00	99.18	-3.18	-3.08%
19 Mar 2026	103.16	100.67	103.61	100.36	1.54	1.52%
18 Mar 2026	101.62	102.73	104.94	101.35	-1.71	-1.65%
17 Mar 2026	103.33	102.06	105.45	102.02	2.70	2.68%
16 Mar 2026	100.63	101.25	103.00	100.19	0.20	0.20%
13 Mar 2026	100.43	100.21	101.79	99.50	1.64	1.66%
12 Mar 2026	98.79	98.00	99.68	96.37	-1.28	-1.28%
11 Mar 2026	100.07	103.76	104.45	99.91	-2.66	-2.59%
10 Mar 2026	102.73	101.74	104.60	101.50	1.17	1.15%
09 Mar 2026	101.56	98.71	102.08	96.52	-0.05	-0.05%
06 Mar 2026	101.61	102.87	103.40	101.00	-3.76	-3.57%
05 Mar 2026	105.37	102.75	105.69	102.49	2.04	1.97%
04 Mar 2026	103.33	103.11	104.51	102.01	1.05	1.03%
03 Mar 2026	102.28	102.50	103.60	99.11	-1.16	-1.12%
02 Mar 2026	103.44	103.07	105.24	100.95	-4.75	-4.39%
27 Feb 2026	108.19	107.50	109.00	105.94	-1.92	-1.74%
26 Feb 2026	110.11	108.25	111.80	107.87	2.66	2.48%
25 Feb 2026	107.45	110.25	111.00	105.83	-1.99	-1.82%
24 Feb 2026	109.44	107.25	110.90	107.25	2.19	2.04%
23 Feb 2026	107.25	113.78	114.16	105.24	-7.62	-6.63%
20 Feb 2026	114.87	114.96	115.78	112.89	-0.48	-0.42%
19 Feb 2026	115.35	115.74	115.96	114.06	-0.96	-0.83%
18 Feb 2026	116.31	114.31	118.79	114.31	1.91	1.67%
17 Feb 2026	114.40	113.19	117.88	113.00	1.01	0.89%
13 Feb 2026	113.39	104.16	115.06	104.06	5.54	5.14%
12 Feb 2026	107.85	115.98	116.33	107.05	-7.66	-6.63%
11 Feb 2026	115.51	117.25	118.39	114.87	-1.35	-1.16%
10 Feb 2026	116.86	117.39	118.91	115.18	-0.08	-0.07%
09 Feb 2026	116.94	117.90	119.19	116.61	-1.02	-0.86%
06 Feb 2026	117.96	113.07	118.22	112.71	4.76	4.20%
05 Feb 2026	113.20	113.51	114.46	111.13	-1.01	-0.88%
04 Feb 2026	114.21	111.26	115.50	111.26	4.94	4.52%
03 Feb 2026	109.27	108.66	110.29	107.80	0.09	0.08%
02 Feb 2026	109.18	108.12	109.88	107.25	1.73	1.61%
30 Jan 2026	107.45	108.85	109.75	106.58	-1.46	-1.34%
29 Jan 2026	108.91	108.94	110.80	107.15	-3.97	-3.52%
28 Jan 2026	112.88	113.87	116.07	112.76	-0.89	-0.78%
27 Jan 2026	113.77	114.08	114.74	112.72	-0.31	-0.27%
26 Jan 2026	114.08	113.26	116.00	113.26	0.53	0.47%
23 Jan 2026	113.55	114.06	115.02	112.94	-1.51	-1.31%
22 Jan 2026	115.06	115.73	117.00	114.35	0.93	0.81%
21 Jan 2026	114.13	112.07	114.39	111.42	2.85	2.56%
20 Jan 2026	111.28	112.37	114.00	110.74	-3.05	-2.67%
16 Jan 2026	114.33	117.80	117.99	113.81	-3.04	-2.59%
15 Jan 2026	117.37	116.88	118.22	116.21	0.49	0.42%
14 Jan 2026	116.88	116.31	116.92	114.00	0.48	0.41%
13 Jan 2026	116.40	117.04	117.84	115.68	-0.44	-0.38%
12 Jan 2026	116.84	116.18	118.75	116.18	-0.99	-0.84%
09 Jan 2026	117.83	118.81	119.60	116.43	-0.44	-0.37%
08 Jan 2026	118.27	115.55	119.58	115.06	1.90	1.63%
07 Jan 2026	116.37	120.12	120.47	116.21	-4.16	-3.45%
06 Jan 2026	120.53	120.06	121.37	118.54	0.85	0.71%
05 Jan 2026	119.68	121.72	123.54	119.56	-2.89	-2.36%
02 Jan 2026	122.57	120.08	123.00	120.00	2.24	1.86%
31 Dec 2025	120.33	120.40	121.32	119.95	0.00	0.00%
30 Dec 2025	120.33	122.27	122.48	120.29	-1.94	-1.59%
29 Dec 2025	122.27	123.60	123.96	121.26	-2.09	-1.68%
26 Dec 2025	124.36	125.04	125.81	124.04	-0.66	-0.53%
24 Dec 2025	125.02	124.12	125.93	124.12	0.06	0.05%
23 Dec 2025	124.96	126.17	126.97	124.85	-1.02	-0.81%
22 Dec 2025	125.98	128.10	128.74	125.80	-1.96	-1.53%
19 Dec 2025	127.94	126.64	129.34	126.50	1.43	1.13%
18 Dec 2025	126.51	126.99	128.48	125.61	1.07	0.85%
17 Dec 2025	125.44	126.78	127.01	125.05	-0.60	-0.48%
16 Dec 2025	126.04	126.25	127.41	125.53	-0.21	-0.17%
15 Dec 2025	126.25	124.15	127.06	121.38	2.59	2.09%
12 Dec 2025	123.66	125.70	126.71	122.85	-1.19	-0.95%
11 Dec 2025	124.85	123.30	126.71	122.54	1.25	1.01%
10 Dec 2025	123.60	123.97	124.56	122.84	-0.62	-0.50%
09 Dec 2025	124.22	127.10	127.69	123.33	-2.91	-2.29%
08 Dec 2025	127.13	127.29	132.79	126.35	1.62	1.29%
05 Dec 2025	125.51	125.80	126.90	124.81	-0.21	-0.17%
04 Dec 2025	125.72	129.78	129.78	123.34	-5.81	-4.42%
03 Dec 2025	131.53	133.75	133.98	129.89	-1.56	-1.17%
02 Dec 2025	133.09	133.22	133.73	130.82	0.32	0.24%
01 Dec 2025	132.77	132.12	134.72	131.64	4.09	3.18%
28 Nov 2025	128.68	129.61	130.00	128.35	-0.78	-0.60%
26 Nov 2025	129.46	127.24	130.26	126.99	1.99	1.56%
25 Nov 2025	127.47	123.24	129.71	122.00	4.23	3.43%
24 Nov 2025	123.24	120.28	126.43	120.25	3.64	3.04%
21 Nov 2025	119.60	117.33	120.71	114.96	2.46	2.10%
20 Nov 2025	117.14	118.68	121.23	116.93	-1.18	-1.00%
19 Nov 2025	118.32	120.04	120.45	117.69	-1.97	-1.64%
18 Nov 2025	120.29	117.55	121.43	116.85	2.15	1.82%
17 Nov 2025	118.14	119.85	121.49	116.72	-2.59	-2.15%
14 Nov 2025	120.73	120.76	122.87	118.53	-2.28	-1.85%
13 Nov 2025	123.01	124.57	126.03	122.86	-2.01	-1.61%
12 Nov 2025	125.02	126.55	127.40	124.78	-1.05	-0.83%
11 Nov 2025	126.07	127.41	130.82	125.21	-2.81	-2.18%
10 Nov 2025	128.88	126.95	134.21	126.85	2.74	2.17%
07 Nov 2025	126.14	120.11	126.87	119.60	3.60	2.94%
06 Nov 2025	122.54	125.63	127.70	122.00	-2.65	-2.12%
05 Nov 2025	125.19	121.67	126.63	121.21	3.85	3.17%
04 Nov 2025	121.34	123.10	123.57	120.21	-4.39	-3.49%
03 Nov 2025	125.73	121.09	126.29	120.25	6.74	5.66%
31 Oct 2025	118.99	119.28	120.05	117.80	-0.78	-0.65%
30 Oct 2025	119.77	119.04	121.95	119.04	-1.10	-0.91%
29 Oct 2025	120.87	120.21	122.02	119.22	0.02	0.02%
28 Oct 2025	120.85	124.44	124.98	120.65	-4.59	-3.66%
27 Oct 2025	125.44	126.96	128.44	124.91	-0.13	-0.10%
24 Oct 2025	125.57	125.59	127.13	125.00	0.17	0.14%
23 Oct 2025	125.40	124.00	126.87	123.24	6.01	5.03%
22 Oct 2025	119.39	121.26	121.49	118.79	-1.74	-1.44%
21 Oct 2025	121.13	121.13	121.72	119.75	-0.81	-0.66%
20 Oct 2025	121.94	120.38	122.75	120.03	4.13	3.51%
17 Oct 2025	117.81	115.72	119.39	115.55	1.89	1.63%
16 Oct 2025	115.92	118.23	119.16	115.25	-2.15	-1.82%
15 Oct 2025	118.07	116.92	119.51	116.50	1.96	1.69%
14 Oct 2025	116.11	112.00	117.50	111.97	3.59	3.19%
13 Oct 2025	112.52	119.16	119.61	112.13	-7.37	-6.15%
10 Oct 2025	119.89	123.35	124.57	118.07	-3.66	-2.96%
09 Oct 2025	123.55	121.82	124.27	120.76	1.98	1.63%
08 Oct 2025	121.57	122.18	125.14	119.86	-1.34	-1.09%
07 Oct 2025	122.91	124.57	125.49	122.30	-1.68	-1.35%
06 Oct 2025	124.59	124.60	126.35	122.82	0.93	0.75%
03 Oct 2025	123.66	132.51	132.77	123.07	-9.68	-7.26%
02 Oct 2025	133.34	132.03	134.23	131.40	1.31	0.99%
01 Oct 2025	132.03	128.37	132.26	127.94	3.76	2.93%
30 Sep 2025	128.27	131.72	132.60	127.81	-4.16	-3.14%
29 Sep 2025	132.43	130.17	134.07	129.05	3.46	2.68%
26 Sep 2025	128.97	125.66	129.34	125.66	3.13	2.49%
25 Sep 2025	125.84	125.49	126.22	124.40	-0.08	-0.06%
24 Sep 2025	125.92	127.18	127.63	125.51	-1.59	-1.25%
23 Sep 2025	127.51	126.11	129.52	126.11	1.46	1.16%
22 Sep 2025	126.05	129.52	130.54	125.49	-3.47	-2.68%
19 Sep 2025	129.52	130.00	130.84	128.73	0.84	0.65%
18 Sep 2025	128.68	124.99	129.01	124.05	5.40	4.38%
17 Sep 2025	123.28	121.12	124.24	120.97	2.60	2.15%
16 Sep 2025	120.68	122.09	123.01	120.19	-2.17	-1.77%
15 Sep 2025	122.85	121.45	123.78	119.72	1.40	1.15%
12 Sep 2025	121.45	123.75	123.85	120.45	-2.41	-1.95%
11 Sep 2025	123.86	123.52	124.38	122.26	0.96	0.78%
10 Sep 2025	122.90	121.91	123.60	121.48	1.41	1.16%
09 Sep 2025	121.49	122.10	122.86	121.02	-1.18	-0.96%
08 Sep 2025	122.67	121.00	124.71	120.00	1.77	1.46%
05 Sep 2025	120.90	123.52	124.00	119.99	-1.99	-1.62%
04 Sep 2025	122.89	125.51	125.75	122.03	-2.63	-2.10%
03 Sep 2025	125.52	126.60	127.25	124.80	0.05	0.04%
02 Sep 2025	125.47	125.00	125.89	122.87	-1.28	-1.01%
29 Aug 2025	126.75	126.25	128.53	125.52	0.01	0.01%
28 Aug 2025	126.74	125.11	126.88	123.53	3.54	2.87%
27 Aug 2025	123.20	118.64	125.45	118.27	4.12	3.46%
26 Aug 2025	119.08	117.91	119.44	117.52	0.72	0.61%
25 Aug 2025	118.36	115.58	118.56	115.00	4.05	3.54%
22 Aug 2025	114.31	111.76	114.62	111.40	3.42	3.08%
21 Aug 2025	110.89	110.88	111.98	110.63	-0.62	-0.56%
20 Aug 2025	111.51	112.36	113.25	110.72	-1.32	-1.17%
19 Aug 2025	112.83	108.66	112.91	108.34	4.68	4.33%
18 Aug 2025	108.15	109.49	109.75	107.89	-1.30	-1.19%
15 Aug 2025	109.45	111.16	111.56	109.40	-1.93	-1.73%
14 Aug 2025	111.38	110.71	111.62	109.96	-0.44	-0.39%
13 Aug 2025	111.82	112.29	112.41	109.81	-0.67	-0.60%
12 Aug 2025	112.49	109.44	112.57	108.87	3.86	3.55%
11 Aug 2025	108.63	106.11	108.70	106.02	2.22	2.09%
08 Aug 2025	106.41	104.00	107.75	102.24	-0.82	-0.76%
07 Aug 2025	107.23	107.62	108.30	105.51	0.02	0.02%
06 Aug 2025	107.21	107.30	108.26	106.82	-0.51	-0.47%
05 Aug 2025	107.72	107.61	108.21	106.13	0.67	0.63%
04 Aug 2025	107.05	109.04	109.33	106.46	-0.88	-0.82%
01 Aug 2025	107.93	110.00	110.71	106.11	-1.10	-1.01%
31 Jul 2025	109.03	109.09	109.56	107.96	-0.50	-0.46%
30 Jul 2025	109.53	109.53	111.00	108.60	0.15	0.14%
29 Jul 2025	109.38	111.50	112.10	108.50	-1.89	-1.70%
28 Jul 2025	111.27	109.67	111.44	109.12	1.83	1.67%
25 Jul 2025	109.44	108.39	110.00	106.78	0.99	0.91%
24 Jul 2025	108.45	108.65	110.90	108.31	0.81	0.75%
23 Jul 2025	107.64	108.00	108.95	107.03	-0.07	-0.06%
22 Jul 2025	107.71	107.05	107.89	106.28	1.35	1.27%
21 Jul 2025	106.36	107.20	107.26	105.01	-0.41	-0.38%
18 Jul 2025	106.77	109.61	109.70	106.57	-2.67	-2.44%
17 Jul 2025	109.44	110.12	110.34	108.83	-0.41	-0.37%
16 Jul 2025	109.85	111.08	111.77	109.67	-1.15	-1.04%
15 Jul 2025	111.00	111.50	111.71	110.01	-0.01	-0.01%
14 Jul 2025	111.01	110.58	111.06	109.03	-0.16	-0.14%
11 Jul 2025	111.17	111.07	112.04	110.57	-0.76	-0.68%
10 Jul 2025	111.93	110.14	112.36	109.56	1.85	1.68%
09 Jul 2025	110.08	109.30	110.36	107.83	-0.38	-0.34%
08 Jul 2025	110.46	109.37	111.57	109.16	1.79	1.65%
07 Jul 2025	108.67	105.15	109.04	104.94	3.04	2.88%
03 Jul 2025	105.63	104.44	106.74	104.08	0.95	0.91%
02 Jul 2025	104.68	102.28	104.95	101.18	2.72	2.67%
01 Jul 2025	101.96	96.86	102.48	96.86	8.29	8.85%
30 Jun 2025	93.67	94.56	94.67	92.75	-1.01	-1.07%
27 Jun 2025	94.68	92.67	94.73	92.44	2.04	2.20%
26 Jun 2025	92.64	92.86	93.65	91.52	0.73	0.79%
25 Jun 2025	91.91	91.01	92.91	90.97	0.94	1.03%
24 Jun 2025	90.97	90.69	91.48	89.85	1.27	1.42%
23 Jun 2025	89.70	88.61	89.95	87.36	1.21	1.37%
20 Jun 2025	88.49	87.90	88.85	87.11	1.58	1.82%
18 Jun 2025	86.91	86.89	88.25	86.53	-0.37	-0.42%
17 Jun 2025	87.28	88.19	88.33	86.78	-1.32	-1.49%
16 Jun 2025	88.60	86.00	89.10	85.96	4.42	5.25%
13 Jun 2025	84.18	85.14	85.63	83.45	-2.89	-3.32%
12 Jun 2025	87.07	86.18	87.30	85.45	-0.45	-0.51%
11 Jun 2025	87.52	87.62	88.18	86.57	0.85	0.98%
10 Jun 2025	86.67	85.06	87.10	85.06	1.97	2.33%
09 Jun 2025	84.70	84.01	85.08	84.01	1.40	1.68%
06 Jun 2025	83.30	84.66	84.66	82.64	0.06	0.07%
05 Jun 2025	83.24	86.32	86.32	82.63	-2.90	-3.37%
04 Jun 2025	86.14	87.40	87.70	85.73	-1.61	-1.83%
03 Jun 2025	87.75	87.55	88.22	85.49	-0.05	-0.06%
02 Jun 2025	87.80	91.41	91.74	87.25	-2.74	-3.03%
30 May 2025	90.54	89.75	90.74	88.93	-0.19	-0.21%
29 May 2025	90.73	92.31	92.58	90.37	-0.21	-0.23%
28 May 2025	90.94	92.56	92.60	90.74	-1.60	-1.73%
27 May 2025	92.54	91.53	93.16	91.42	2.07	2.29%
23 May 2025	90.47	89.41	90.99	89.06	-0.44	-0.48%
22 May 2025	90.91	91.12	91.51	89.51	-0.59	-0.64%
21 May 2025	91.50	92.89	93.37	91.09	-2.27	-2.42%
20 May 2025	93.77	96.34	96.34	93.22	-2.78	-2.88%
19 May 2025	96.55	95.02	96.95	94.60	-0.21	-0.22%
16 May 2025	96.76	97.49	97.82	96.43	-0.99	-1.01%
15 May 2025	97.75	96.59	98.71	96.39	0.26	0.27%
14 May 2025	97.49	96.79	97.51	95.94	0.70	0.72%
13 May 2025	96.79	94.70	97.16	94.27	1.63	1.71%
12 May 2025	95.16	92.30	95.52	91.98	7.23	8.22%
09 May 2025	87.93	87.31	88.23	87.05	1.34	1.55%
08 May 2025	86.59	84.85	87.78	83.79	2.47	2.94%
07 May 2025	84.12	86.20	87.14	82.20	0.60	0.72%
06 May 2025	83.52	82.79	84.41	82.10	0.54	0.65%
05 May 2025	82.98	82.14	84.83	81.66	0.49	0.59%
02 May 2025	82.49	80.86	83.08	80.86	2.45	3.06%
01 May 2025	80.04	80.44	82.00	79.92	-0.27	-0.34%
30 Apr 2025	80.31	79.50	80.46	78.78	-1.24	-1.52%
29 Apr 2025	81.55	81.88	82.40	80.95	-0.65	-0.79%
28 Apr 2025	82.20	82.09	83.31	81.63	0.09	0.11%
25 Apr 2025	82.11	81.50	82.30	81.10	0.53	0.65%
24 Apr 2025	81.58	79.38	81.86	79.10	2.47	3.12%
23 Apr 2025	79.11	79.15	81.48	78.06	2.14	2.78%
22 Apr 2025	76.97	75.25	77.48	75.25	2.01	2.68%
21 Apr 2025	74.96	74.77	75.77	73.80	0.19	0.25%
17 Apr 2025	74.77	74.31	75.19	73.62	1.04	1.41%
16 Apr 2025	73.73	74.13	74.67	72.65	-1.17	-1.56%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change
52-Week Low Change %
52-Week High Change
52-Week High Change %

Stock Price Average

50 Day Average
50 Day Average Change
50 Day Average Change %
200 Day Average
200 Day Average Change
200 Day Average Change %

Share Statistics

Avg Vol (3 month)
Avg Vol (10 day)
Shares Out standing

Financials

Annualy

Quarterly

	2021-12-31	2022-12-31	2023-12-31	2024-12-31	2025-06-30	2025-12-31
Asset Impairment Charge		48036000.0	94490000.0	0.0		0.0
Beginning Cash Position		2531067000.0	3782990000.0	2969412000.0	2470044000.0	2521793000.0
Capital Expenditure		-312323000.0	-453545000.0	-422544000.0	-554240000.0	-660890000.0
Capital Expenditure Reported		-300127000.0	-442793000.0	-419929000.0	-553789000.0	-660433000.0
Cash Dividends Paid		-1445000.0	-84733000.0	-139564000.0	-157728000.0	-174662000.0
Cash Flow From Continuing Financing Activities		-23678000.0	-719206000.0	-1793794000.0	-1413989000.0	-653300000.0
Cash Flow From Continuing Investing Activities		1348967000.0	-1342533000.0	-83558000.0	-267968000.0	-1657161000.0
Cash Flow From Continuing Operating Activities		-71272000.0	1247879000.0	1426203000.0	1297185000.0	1352653000.0
Change In Inventory		-19737000.0	-6025000.0	26632000.0	5557000.0	-10724000.0
Change In Other Working Capital		69692000.0	37951000.0	-36967000.0	20754000.0	58644000.0
Change In Payables And Accrued Expense		-97238000.0	93663000.0	-38923000.0	-32262000.0	3282000.0
Change In Receivables		-9335000.0	-123747000.0	13478000.0	-12796000.0	-89980000.0
Change In Working Capital		-56618000.0	1842000.0	-35780000.0	-18747000.0	-38778000.0
Changes In Cash		1254017000.0	-813860000.0	-451149000.0	-384772000.0	-957808000.0
Common Stock Dividend Paid		-1445000.0	-84733000.0	-139564000.0	-157728000.0	-174662000.0
Common Stock Issuance	841896000.0	0.0	0.0
Common Stock Payments		-187499000.0	-212455000.0	-401802000.0	-698649000.0	-380109000.0
Deferred Income Tax		3241000.0	-502784000.0	-6838000.0	-11461000.0	97282000.0
Deferred Tax		3241000.0	-502784000.0	-6838000.0	-11461000.0	97282000.0
Depreciation Amortization Depletion		692318000.0	687270000.0	658895000.0	615885000.0	620633000.0
Depreciation And Amortization		692318000.0	687270000.0	658895000.0	615885000.0	620633000.0
Effect Of Exchange Rate Changes		-2094000.0	282000.0	3530000.0	-5244000.0	-3890000.0
End Cash Position		3782990000.0	2969412000.0	2521793000.0	2085272000.0	1560095000.0
Financing Cash Flow		-23678000.0	-719206000.0	-1793794000.0	-1413989000.0	-653300000.0
Free Cash Flow		-383595000.0	794334000.0	1003659000.0	742945000.0	691763000.0
Gain Loss On Investment Securities		-197945000.0	-45098000.0	-42478000.0	-14224000.0	43289000.0
Income Tax Paid Supplemental Data		5290000.0	10310000.0	10160000.0		9243000.0
Interest Paid Supplemental Data		618395000.0	688350000.0	658438000.0	612057000.0	585425000.0
Investing Cash Flow		1348967000.0	-1342533000.0	-83558000.0	-267968000.0	-1657161000.0
Issuance Of Capital Stock	841896000.0	0.0	0.0
Issuance Of Debt		211435000.0	1200000000.0	1883794000.0	2224606000.0	1752812000.0
Long Term Debt Issuance		211435000.0	1200000000.0	1883794000.0	2224606000.0	1752812000.0
Long Term Debt Payments		-68188000.0	-1552391000.0	-3079051000.0	-2716571000.0	-1788929000.0
Net Business Purchase And Sale		-40181000.0	-53631000.0	-563418000.0	-265096000.0	-328928000.0
Net Common Stock Issuance		-187499000.0	-212455000.0	-401802000.0	-698649000.0	-380109000.0
Net Income From Continuing Operations		-709368000.0	782217000.0	639716000.0	475311000.0	409135000.0
Net Intangibles Purchase And Sale		-12196000.0	-10752000.0	-2615000.0	-451000.0	-457000.0
Net Investment Properties Purchase And Sale	0.0	1700000000.0	0.0	0.0
Net Investment Purchase And Sale		0.0	-836519000.0	850000000.0	500000000.0	-668890000.0
Net Issuance Payments Of Debt		143247000.0	-352391000.0	-1195257000.0	-491965000.0	-36117000.0
Net Long Term Debt Issuance		143247000.0	-352391000.0	-1195257000.0	-491965000.0	-36117000.0
Net Other Financing Charges		22019000.0	-71592000.0	-58188000.0	-66527000.0	-62869000.0
Net Other Investing Changes		1471000.0	1162000.0	52404000.0	51368000.0	1547000.0
Operating Cash Flow		-71272000.0	1247879000.0	1426203000.0	1297185000.0	1352653000.0
Operating Gains Losses		-197945000.0	-32415000.0	-39565000.0	-11311000.0	44990000.0
Other Non Cash Items		88732000.0	156708000.0	145760000.0	163559000.0	114640000.0
Proceeds From Stock Option Exercised		0.0	1965000.0	1017000.0	154000.0	457000.0
Provisionand Write Offof Assets		-7295000.0	-3964000.0	4986000.0	7219000.0	12824000.0
Purchase Of Business		-40181000.0	-53631000.0	-563418000.0	-265096000.0	-328928000.0
Purchase Of Intangibles		-12196000.0	-10752000.0	-2615000.0	-451000.0	-457000.0
Purchase Of Investment		0.0	-836519000.0	0.0		-668890000.0
Repayment Of Debt		-68188000.0	-1552391000.0	-3079051000.0	-2716571000.0	-1788929000.0
Repurchase Of Capital Stock		-187499000.0	-212455000.0	-401802000.0	-698649000.0	-380109000.0
Sale Of Business	0.0	0.0
Sale Of Investment		0.0	0.0	850000000.0	500000000.0	0.0
Sale Of Investment Properties	0.0	1700000000.0	0.0	0.0
Stock Based Compensation		67627000.0	64515000.0	59029000.0	76730000.0	91927000.0

Holidays

Historical Data

- CAGR 9.51%

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