• Sensex   38506.09   291.62  sensex_up_arr
  • Nifty   11428.30   87.15   sensex_up_arr
  • Bank Nifty   28555.10   1.32   sensex_up_arr
  • BSE Midcap   13940.15   0.72  sensex_up_arr
  • USDINR   71.64   0.49   sensex_up_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Dewan Housing Finance Corporation LtdIndustry : Finance - Housing
BSE Code:511072
ISIN Demat:INE202B01012
Book Value(Rs):258.17
NSE Symbol:DHFL
Div & Yield %:0
Market Cap (Rs Cr.):666.87
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)
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
Share Prices Of 2015
Dec 2015 240.20 208.70 235.60 11.53 9.66 11.05 6,874.03
Nov 2015 226.05 205.40 223.35 10.77 9.27 10.48 6,516.62
Oct 2015 241.90 212.45 225.05 11.59 9.84 10.56 6,566.22
Sep 2015 230.00 198.20 220.05 11.16 8.57 10.32 6,419.15
Aug 2015 268.00 202.60 229.20 12.93 8.76 10.75 6,686.06
Jul 2015 252.45 203.30 240.95 12.01 9.29 11.30 7,025.85
Jun 2015 224.90 181.00 210.48 10.71 7.57 9.87 6,137.23
May 2015 230.00 207.85 220.88 11.36 9.70 10.36 6,440.49
Apr 2015 243.50 210.88 223.20 11.66 9.74 10.46 6,508.28
Mar 2015 284.85 223.33 232.95 13.71 10.22 10.91 6,787.08
Feb 2015 264.15 230.88 246.75 13.73 11.13 11.98 6,353.60
Jan 2015 250.98 196.75 235.70 12.37 9.10 11.43 6,064.59
Adani Ports & Special Economic Zone Ltd     413.75   Up   6.30 (1.55%)   Asian Paints Ltd     1,803.10   Up   4.40 (0.24%)   Axis Bank Ltd     690.05   Up   6.55 (0.96%)   Bajaj Auto Ltd     3,011.95   Up   53.90 (1.82%)   Bajaj Finance Ltd     3,879.45   Down   -3.85 (-0.10%)   Bajaj Finserv Ltd     8,035.85   Down   -46.40 (-0.57%)   Bharat Petroleum Corporation Ltd     490.30   Up   4.35 (0.90%)   Bharti Airtel Ltd     383.65   Down   -9.90 (-2.52%)   Bharti Infratel Ltd     256.95   Down   -2.50 (-0.96%)   Britannia Industries Ltd     3,181.10   Up   71.45 (2.30%)   Cipla Ltd     446.55   Up   5.65 (1.28%)   Coal India Ltd     191.15   Up   1.05 (0.55%)   Dr Reddys Laboratories Ltd     2,684.65   Up   32.75 (1.23%)   Eicher Motors Ltd     19,199.10   Up   871.15 (4.75%)   GAIL (India) Ltd     128.10   Up   2.25 (1.79%)   Grasim Industries Ltd     703.70   Up   5.05 (0.72%)   HCL Technologies Ltd     1,084.50   Down   -2.30 (-0.21%)   HDFC Bank Ltd     1,223.05   Up   18.65 (1.55%)   Hero Honda Motors Ltd     2,675.70   Up   66.50 (2.55%)   Hindalco Industries Ltd     192.55   Up   3.85 (2.04%)   Hindustan Unilever Ltd     2,064.40   Up   50.15 (2.49%)   Housing Development Finance Corporation Ltd     2,013.30   Down   -1.45 (-0.07%)   ICICI Bank Ltd     431.85   Up   3.00 (0.70%)   Indian Oil Corporation Ltd     146.45   Up   1.70 (1.17%)   IndusInd Bank Ltd     1,272.25   Up   21.65 (1.73%)   Infosys Technologies Ltd     768.30   Down   -17.80 (-2.26%)   ITC Ltd     247.60   Up   3.50 (1.43%)   JSW Steel Ltd     219.65   Down   -1.80 (-0.81%)   Kotak Mahindra Bank Ltd     1,615.60   Up   30.10 (1.90%)   Larsen & Toubro Ltd     1,432.25   Up   8.30 (0.58%)   Mahindra & Mahindra Ltd     583.40   Up   14.75 (2.59%)   Maruti Suzuki India Ltd     6,985.75   Up   164.65 (2.41%)   Nestle India Ltd     14,086.80   Down   -82.20 (-0.58%)   NIFTY (S&P CNX)     11,428.30   Up   87.15 (0.77%)   NTPC Ltd     119.40   Up   1.65 (1.40%)   Oil & Natural Gas Corpn Ltd     138.65   Up   3.40 (2.51%)   Power Grid Corporation of India Ltd     201.25   Up   2.85 (1.44%)   Reliance Industries Ltd     1,364.15   Up   6.15 (0.45%)   State Bank of India     258.45   Up   3.00 (1.17%)   Sun Pharmaceuticals Industries Ltd     396.80   Up   2.15 (0.54%)   Tata Consultancy Services Ltd     2,037.30   Up   16.30 (0.81%)   Tata Motors Ltd     126.95   Down   -0.90 (-0.70%)   Tata Steel Ltd     349.20   Up   4.35 (1.26%)   Tech Mahindra Ltd     720.50   Down   -0.25 (-0.03%)   Titan Company Ltd     1,272.10   Up   23.15 (1.85%)   UltraTech Cement Ltd     4,206.50   Up   36.20 (0.87%)   UPL Ltd     583.10   Down   -3.55 (-0.61%)   Vedanta Ltd     153.50   Up   5.70 (3.86%)   Wipro Ltd     243.65   Up   0.20 (0.08%)   Yes Bank Ltd     40.60   Up   0.50 (1.25%)   Zee Entertainment Enterprises Ltd     250.70   Up   7.80 (3.21%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?