• Sensex   32424.10   223.51  sensex_up_arr
  • Nifty   9580.30   90.20   sensex_up_arr
  • Bank Nifty   19297.25   0.66   sensex_up_arr
  • BSE Midcap   11843.22   1.90  sensex_up_arr
  • USDINR   75.79   -0.30   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Dewan Housing Finance Corporation LtdIndustry : Finance - Housing
BSE Code:511072
ISIN Demat:INE202B01012
Book Value(Rs):34.38
NSE Symbol:DHFL
Div & Yield %:0
Market Cap (Rs Cr.):369.06
P/E(TTM):0
EPS(TTM):0
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Apr 2020 15.93 8.40 13.03 0.00 0.00 0.00 408.91
Mar 2020 18.00 8.45 8.65 0.00 0.00 0.00 271.46
Feb 2020 14.50 9.41 14.50 0.00 0.00 0.00 455.04
Jan 2020 18.55 12.95 12.95 0.00 0.00 0.00 406.40
Share Prices Of 2019
Dec 2019 20.05 13.30 16.80 0.00 0.00 0.00 527.22
Nov 2019 26.90 19.00 20.70 0.00 0.00 0.00 649.61
Oct 2019 38.85 15.15 17.45 0.00 0.00 0.00 547.62
Sep 2019 53.00 38.45 38.70 0.00 0.00 0.00 1,214.50
Aug 2019 58.60 37.10 47.60 0.00 0.00 0.00 1,493.80
Jul 2019 86.70 44.45 49.30 0.00 0.00 0.00 1,547.15
Jun 2019 115.65 60.00 72.10 0.00 0.00 0.00 2,262.66
May 2019 142.75 102.50 111.65 0.00 0.00 0.00 3,503.83
Apr 2019 176.40 129.20 134.75 0.00 0.00 0.00 4,228.77
Mar 2019 160.80 126.85 150.50 0.00 0.00 0.00 4,723.04
Feb 2019 143.80 97.00 127.20 3.83 2.05 3.22 3,991.83
Jan 2019 249.90 129.60 135.85 6.41 3.13 3.44 4,263.29
Share Prices Of 2018
Dec 2018 252.20 193.00 249.40 6.45 4.79 6.31 7,826.75
Nov 2018 249.70 198.00 212.40 6.53 4.95 5.37 6,665.08
Oct 2018 333.05 176.05 225.00 8.86 4.31 5.69 7,060.47
Sep 2018 690.00 246.25 275.40 17.75 4.36 6.97 8,642.01
Aug 2018 685.00 588.75 666.80 17.66 14.56 16.87 20,924.09
Jul 2018 642.90 575.05 601.30 16.88 13.62 15.21 18,868.71
Jun 2018 655.00 582.00 639.05 17.05 14.13 16.16 20,044.37
May 2018 680.00 592.30 614.05 18.03 14.47 15.53 19,260.22
Apr 2018 657.70 510.00 640.60 17.07 12.58 16.20 20,092.99
Mar 2018 553.25 480.50 509.90 14.41 11.77 12.89 15,993.46
Feb 2018 596.00 459.50 547.00 13.29 8.88 11.64 17,157.14
Jan 2018 637.10 565.15 583.35 13.71 11.77 12.41 18,297.29
Share Prices Of 2017
Dec 2017 635.45 570.50 582.85 14.31 11.52 12.40 18,281.61
Nov 2017 677.85 608.70 616.90 14.68 12.79 13.13 19,346.38
Oct 2017 653.50 520.05 641.80 14.16 10.95 13.66 20,127.26
Sep 2017 651.30 502.95 549.60 14.80 10.45 11.69 17,232.74
Aug 2017 507.40 391.80 505.05 10.84 7.83 10.74 15,835.87
Jul 2017 479.00 428.70 456.55 10.65 9.00 9.71 14,315.15
Jun 2017 468.45 411.20 438.00 10.23 8.68 9.32 13,733.52
May 2017 455.20 387.40 417.35 9.91 7.94 8.87 13,077.75
Apr 2017 451.00 367.25 427.75 10.10 7.67 9.09 13,395.09
Mar 2017 371.55 320.30 367.00 7.99 6.72 7.80 11,492.18
Feb 2017 339.10 284.55 333.35 14.86 11.76 14.30 10,438.47
Jan 2017 292.50 240.85 284.55 12.87 9.96 12.21 8,909.99
Share Prices Of 2016
Dec 2016 258.90 227.55 243.70 11.30 9.63 10.46 7,630.87
Nov 2016 332.35 214.20 256.00 14.41 8.97 10.98 8,016.02
Oct 2016 337.00 278.35 329.60 14.76 11.68 14.14 10,317.40
Sep 2016 304.70 268.00 283.60 12.38 10.52 12.16 8,877.48
Aug 2016 294.50 220.25 290.70 11.93 8.71 11.62 8,482.57
Jul 2016 227.50 204.45 223.00 9.32 8.04 8.92 6,507.10
Jun 2016 216.00 186.05 203.60 8.94 7.09 8.14 5,941.01
May 2016 207.50 182.70 198.70 8.45 7.28 7.94 5,798.03
Apr 2016 210.75 184.50 198.15 8.60 7.21 7.92 5,781.98
Mar 2016 197.50 155.40 196.20 7.95 6.03 7.84 5,725.08
Feb 2016 195.80 140.55 153.60 9.42 6.06 7.21 4,482.02
Jan 2016 238.40 176.50 183.65 11.30 8.24 8.62 5,358.54
Adani Ports & Special Economic Zone Ltd     323.80   Down   -8.00 (-2.41%)   Asian Paints Ltd     1,683.10   Up   39.50 (2.40%)   Axis Bank Ltd     384.95   Down   -6.00 (-1.53%)   Bajaj Auto Ltd     2,710.50   Up   110.50 (4.25%)   Bajaj Finance Ltd     1,953.65   Up   5.95 (0.31%)   Bajaj Finserv Ltd     4,404.90   Up   118.95 (2.78%)   Bharat Petroleum Corporation Ltd     342.80   Up   16.35 (5.01%)   Bharti Airtel Ltd     552.60   Down   -10.15 (-1.80%)   Bharti Infratel Ltd     229.95   Up   6.10 (2.73%)   Britannia Industries Ltd     3,378.85   Up   55.60 (1.67%)   Cipla Ltd     648.15   Up   19.80 (3.15%)   Coal India Ltd     141.30   Up   7.40 (5.53%)   Dr Reddys Laboratories Ltd     4,071.25   Up   183.50 (4.72%)   Eicher Motors Ltd     16,548.45   Up   311.95 (1.92%)   GAIL (India) Ltd     92.35   Up   3.25 (3.65%)   Grasim Industries Ltd     589.20   Up   12.70 (2.20%)   HCL Technologies Ltd     550.25   Up   7.60 (1.40%)   HDFC Bank Ltd     951.65   Up   6.40 (0.68%)   Hero Honda Motors Ltd     2,360.85   Up   62.75 (2.73%)   Hindalco Industries Ltd     138.85   Up   0.45 (0.33%)   Hindustan Unilever Ltd     2,057.35   Up   47.40 (2.36%)   Housing Development Finance Corporation Ltd     1,658.90   Up   35.20 (2.17%)   ICICI Bank Ltd     331.95   Up   5.10 (1.56%)   Indian Oil Corporation Ltd     83.20   Up   5.50 (7.08%)   IndusInd Bank Ltd     393.65   Up   6.80 (1.76%)   Infosys Technologies Ltd     691.00   Down   -16.40 (-2.32%)   ITC Ltd     197.35   Up   6.70 (3.51%)   JSW Steel Ltd     184.20   Up   0.05 (0.03%)   Kotak Mahindra Bank Ltd     1,224.00   Down   -5.45 (-0.44%)   Larsen & Toubro Ltd     932.25   Up   26.75 (2.95%)   Mahindra & Mahindra Ltd     436.35   Down   -4.05 (-0.92%)   Maruti Suzuki India Ltd     5,610.80   Up   142.45 (2.60%)   Nestle India Ltd     17,540.80   Up   551.65 (3.25%)   NIFTY (S&P CNX)     9,580.30   Up   90.20 (0.95%)   NTPC Ltd     97.85   Up   2.15 (2.25%)   Oil & Natural Gas Corpn Ltd     83.20   Up   4.35 (5.52%)   Power Grid Corporation of India Ltd     157.55   Up   0.30 (0.19%)   Reliance Industries Ltd     1,464.40   Down   -7.85 (-0.53%)   Shree Cement Ltd     20,857.30   Up   48.40 (0.23%)   State Bank of India     161.30   Up   3.10 (1.96%)   Sun Pharmaceuticals Industries Ltd     474.25   Up   15.15 (3.30%)   Tata Consultancy Services Ltd     1,972.35   Down   -31.95 (-1.59%)   Tata Motors Ltd     87.00   Down   0.00 (0.00%)   Tata Steel Ltd     295.20   Down   -0.30 (-0.10%)   Tech Mahindra Ltd     530.45   Up   0.75 (0.14%)   Titan Company Ltd     890.00   Down   -9.45 (-1.05%)   UltraTech Cement Ltd     3,904.85   Up   95.65 (2.51%)   UPL Ltd     405.85   Up   14.75 (3.77%)   Vedanta Ltd     92.20   Up   2.25 (2.50%)   Wipro Ltd     212.80   Up   13.45 (6.75%)   Zee Entertainment Enterprises Ltd     183.55   Up   2.85 (1.58%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?