GIC HOUSING FINANC - Price History
Monthly price history for GICHSGFIN.NS (GIC HOUSING FINANC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹211.95 | ₹211.95 |
| April 2024 | ₹223.20 | ₹223.20 |
| March 2024 | ₹201.40 | ₹201.40 |
| February 2024 | ₹227.90 | ₹227.90 |
| January 2024 | ₹256.20 | ₹256.20 |
| December 2023 | ₹214.55 | ₹214.55 |
| November 2023 | ₹201.95 | ₹201.95 |
| October 2023 | ₹198.05 | ₹198.05 |
| September 2023 | ₹207.70 | ₹207.70 |
| August 2023 | ₹179.10 | ₹179.10 |
| July 2023 | ₹195.37 | ₹200.30 |
| June 2023 | ₹180.74 | ₹185.30 |
| May 2023 | ₹163.43 | ₹167.55 |
| April 2023 | ₹160.70 | ₹164.75 |
| March 2023 | ₹151.04 | ₹154.85 |
| February 2023 | ₹160.94 | ₹165 |
| January 2023 | ₹192.35 | ₹197.20 |
| December 2022 | ₹207.32 | ₹212.55 |
| November 2022 | ₹166.40 | ₹170.60 |
| October 2022 | ₹130.75 | ₹134.05 |
| September 2022 | ₹128.17 | ₹131.40 |
| August 2022 | ₹143.63 | ₹147.25 |
| July 2022 | ₹127.15 | ₹134.55 |
| June 2022 | ₹110.04 | ₹116.45 |
| May 2022 | ₹120.82 | ₹127.85 |
| April 2022 | ₹135.09 | ₹142.95 |
| March 2022 | ₹123.75 | ₹130.95 |
| February 2022 | ₹128.24 | ₹135.70 |
| January 2022 | ₹150.44 | ₹159.20 |
| December 2021 | ₹141.84 | ₹150.10 |
| November 2021 | ₹141.37 | ₹149.60 |
| October 2021 | ₹152.05 | ₹160.90 |
| September 2021 | ₹142.79 | ₹151.10 |
| August 2021 | ₹134.88 | ₹146.45 |
| July 2021 | ₹159.10 | ₹172.75 |
| June 2021 | ₹167.12 | ₹181.45 |
| May 2021 | ₹126.36 | ₹137.20 |
| April 2021 | ₹104.30 | ₹113.25 |
| March 2021 | ₹107.34 | ₹116.55 |
| February 2021 | ₹123.09 | ₹133.65 |
| January 2021 | ₹110.01 | ₹119.45 |
| December 2020 | ₹110.98 | ₹120.50 |
| November 2020 | ₹101.21 | ₹111.90 |
| October 2020 | ₹89.09 | ₹98.50 |
| September 2020 | ₹84.61 | ₹93.55 |
| August 2020 | ₹95.78 | ₹105.90 |
| July 2020 | ₹79.86 | ₹88.30 |
| June 2020 | ₹74.07 | ₹81.90 |
| May 2020 | ₹58.97 | ₹65.20 |
| April 2020 | ₹65.84 | ₹72.80 |
| March 2020 | ₹53.72 | ₹59.40 |
| February 2020 | ₹86.60 | ₹95.75 |
| January 2020 | ₹138.34 | ₹152.95 |
| December 2019 | ₹141.46 | ₹156.40 |
| November 2019 | ₹146.79 | ₹162.30 |
| October 2019 | ₹160.81 | ₹177.80 |
| September 2019 | ₹129.16 | ₹142.80 |
| August 2019 | ₹150.60 | ₹171.55 |
| July 2019 | ₹213.27 | ₹242.95 |
| June 2019 | ₹216.92 | ₹247.10 |
| May 2019 | ₹229.12 | ₹261 |
| April 2019 | ₹226.62 | ₹258.15 |
| March 2019 | ₹239.17 | ₹272.45 |
| February 2019 | ₹205.55 | ₹234.15 |
| January 2019 | ₹209.63 | ₹238.80 |
| December 2018 | ₹231.40 | ₹263.60 |
| November 2018 | ₹205.02 | ₹233.55 |
| October 2018 | ₹225.12 | ₹256.45 |
| September 2018 | ₹223.68 | ₹254.80 |
| August 2018 | ₹302.16 | ₹344.20 |
| July 2018 | ₹311.59 | ₹354.95 |
| June 2018 | ₹302.74 | ₹350.55 |
| May 2018 | ₹338.71 | ₹392.20 |
| April 2018 | ₹374.38 | ₹433.50 |
| March 2018 | ₹321.56 | ₹372.35 |
| February 2018 | ₹345.31 | ₹399.85 |
| January 2018 | ₹364.23 | ₹421.75 |
| December 2017 | ₹399.94 | ₹463.10 |
| November 2017 | ₹380.33 | ₹440.40 |
| October 2017 | ₹416.69 | ₹482.50 |
| September 2017 | ₹457.80 | ₹530.10 |
| August 2017 | ₹460.22 | ₹532.90 |
| July 2017 | ₹447.35 | ₹518 |
| June 2017 | ₹486.57 | ₹568.50 |
| May 2017 | ₹462.39 | ₹540.25 |
| April 2017 | ₹428.71 | ₹500.90 |
| March 2017 | ₹312.96 | ₹365.65 |
| February 2017 | ₹270.50 | ₹316.05 |
| January 2017 | ₹250.65 | ₹292.85 |
| December 2016 | ₹230.10 | ₹268.85 |
| November 2016 | ₹246.15 | ₹287.60 |
| October 2016 | ₹288.52 | ₹337.10 |
| September 2016 | ₹276.62 | ₹323.20 |
| August 2016 | ₹269.69 | ₹315.10 |
| July 2016 | ₹256.21 | ₹299.35 |
| June 2016 | ₹264.34 | ₹313.70 |
| May 2016 | ₹234 | ₹277.70 |
| April 2016 | ₹221.74 | ₹263.15 |
| March 2016 | ₹207.92 | ₹246.75 |
| February 2016 | ₹163.81 | ₹194.40 |
| January 2016 | ₹186.48 | ₹221.30 |
| December 2015 | ₹199.07 | ₹236.25 |
| November 2015 | ₹182.18 | ₹216.20 |
| October 2015 | ₹180.03 | ₹213.65 |
| September 2015 | ₹165.41 | ₹196.30 |
| August 2015 | ₹156.22 | ₹185.40 |
| July 2015 | ₹181.12 | ₹214.95 |
| June 2015 | ₹178.51 | ₹216.80 |
| May 2015 | ₹186.99 | ₹227.10 |
| April 2015 | ₹182.75 | ₹221.95 |
| March 2015 | ₹183.29 | ₹222.60 |
| February 2015 | ₹206.47 | ₹250.75 |
| January 2015 | ₹215.98 | ₹262.30 |
| December 2014 | ₹176.37 | ₹214.20 |
| November 2014 | ₹150.35 | ₹182.60 |
| October 2014 | ₹138.29 | ₹167.95 |
| September 2014 | ₹129.03 | ₹156.70 |
| August 2014 | ₹140.58 | ₹171.70 |
| July 2014 | ₹130.47 | ₹159.35 |
| June 2014 | ₹142.34 | ₹173.85 |
| May 2014 | ₹126.70 | ₹154.75 |
| April 2014 | ₹94.61 | ₹115.55 |
| March 2014 | ₹89.33 | ₹109.10 |
| February 2014 | ₹80.36 | ₹98.15 |
| January 2014 | ₹80.89 | ₹98.80 |
| December 2013 | ₹85.40 | ₹104.30 |
| November 2013 | ₹81.38 | ₹99.40 |
| October 2013 | ₹81.38 | ₹99.40 |
| September 2013 | ₹75.32 | ₹92 |
| August 2013 | ₹66.93 | ₹81.75 |
| July 2013 | ₹76.27 | ₹93.15 |
| June 2013 | ₹84.07 | ₹107.50 |
| May 2013 | ₹87.90 | ₹112.40 |
| April 2013 | ₹91.42 | ₹116.90 |
| March 2013 | ₹82.11 | ₹105 |
| February 2013 | ₹91.34 | ₹116.80 |
| January 2013 | ₹106.36 | ₹136 |
| December 2012 | ₹100.30 | ₹128.25 |
| November 2012 | ₹91.93 | ₹117.55 |
| October 2012 | ₹90.99 | ₹116.35 |
| September 2012 | ₹74.80 | ₹95.65 |
| August 2012 | ₹66.79 | ₹85.40 |
| July 2012 | ₹65.89 | ₹84.25 |
| June 2012 | ₹70.61 | ₹94.75 |
| May 2012 | ₹63.98 | ₹85.85 |
| April 2012 | ₹65.02 | ₹87.25 |
| March 2012 | ₹66.03 | ₹88.60 |
| February 2012 | ₹69.61 | ₹93.40 |
| January 2012 | ₹62.56 | ₹83.95 |
| December 2011 | ₹52.35 | ₹70.25 |
| November 2011 | ₹56.49 | ₹75.80 |
| October 2011 | ₹66.29 | ₹88.95 |
| September 2011 | ₹65.84 | ₹88.35 |
| August 2011 | ₹65.99 | ₹88.55 |
| July 2011 | ₹73.74 | ₹98.95 |
| June 2011 | ₹81.21 | ₹109.90 |
| May 2011 | ₹85.64 | ₹115.90 |
| April 2011 | ₹86.16 | ₹116.60 |
| March 2011 | ₹75.78 | ₹102.55 |
| February 2011 | ₹73.56 | ₹99.55 |
| January 2011 | ₹79.47 | ₹107.55 |
| December 2010 | ₹87.90 | ₹118.95 |
| November 2010 | ₹89.19 | ₹120.70 |
| October 2010 | ₹110.77 | ₹149.90 |
| September 2010 | ₹105.60 | ₹142.90 |
| August 2010 | ₹96.25 | ₹130.25 |
| July 2010 | ₹84.50 | ₹114.35 |
| June 2010 | ₹77.53 | ₹108.95 |
| May 2010 | ₹66.86 | ₹93.95 |
| April 2010 | ₹67.60 | ₹95 |
| March 2010 | ₹61.34 | ₹86.20 |
| February 2010 | ₹61.16 | ₹85.95 |
| January 2010 | ₹63.94 | ₹89.85 |
| December 2009 | ₹64.97 | ₹91.30 |
| November 2009 | ₹66.25 | ₹93.10 |
| October 2009 | ₹60.70 | ₹85.30 |
| September 2009 | ₹64.54 | ₹90.70 |
| August 2009 | ₹58.92 | ₹82.80 |
| July 2009 | ₹55.40 | ₹77.85 |
| June 2009 | ₹57.52 | ₹85.20 |
| May 2009 | ₹61.70 | ₹91.40 |
| April 2009 | ₹31.63 | ₹46.85 |
| March 2009 | ₹24.44 | ₹36.20 |
| February 2009 | ₹22.45 | ₹33.25 |
| January 2009 | ₹22.72 | ₹33.65 |
| December 2008 | ₹25.35 | ₹37.55 |
| November 2008 | ₹21.91 | ₹32.45 |
| October 2008 | ₹24.03 | ₹35.60 |
| September 2008 | ₹30.75 | ₹45.55 |
| August 2008 | ₹36.42 | ₹53.95 |
| July 2008 | ₹36.62 | ₹54.25 |
| June 2008 | ₹35.79 | ₹56.80 |
| May 2008 | ₹40.74 | ₹64.65 |
| April 2008 | ₹40.58 | ₹64.40 |
| March 2008 | ₹38.25 | ₹60.70 |
| February 2008 | ₹38.81 | ₹61.60 |
| January 2008 | ₹40.96 | ₹65 |
| December 2007 | ₹61.62 | ₹97.80 |
| November 2007 | ₹42.56 | ₹67.55 |
| October 2007 | ₹42.75 | ₹67.85 |
| September 2007 | ₹36.86 | ₹58.50 |
| August 2007 | ₹32.67 | ₹51.85 |
| July 2007 | ₹31.98 | ₹50.75 |
| June 2007 | ₹31.60 | ₹52.80 |
| May 2007 | ₹31.24 | ₹52.20 |
| April 2007 | ₹25.55 | ₹42.70 |
| March 2007 | ₹25.13 | ₹42 |
| February 2007 | ₹25.73 | ₹43 |
| January 2007 | ₹27.74 | ₹46.35 |
| December 2006 | ₹26.93 | ₹45 |
| November 2006 | ₹26.90 | ₹44.95 |
| October 2006 | ₹26.96 | ₹45.05 |
| September 2006 | ₹26.42 | ₹44.15 |
| August 2006 | ₹22.71 | ₹37.95 |
| July 2006 | ₹21.93 | ₹36.65 |
| June 2006 | ₹21.19 | ₹36.90 |
| May 2006 | ₹22.14 | ₹38.55 |
| April 2006 | ₹23.37 | ₹40.70 |
| March 2006 | ₹23.37 | ₹40.70 |
| February 2006 | ₹29.23 | ₹50.90 |
| January 2006 | ₹31.27 | ₹54.45 |
| December 2005 | ₹29.17 | ₹50.80 |
| November 2005 | ₹26.70 | ₹46.50 |
| October 2005 | ₹26.01 | ₹45.30 |
| September 2005 | ₹26.93 | ₹46.90 |
| August 2005 | ₹28.24 | ₹50.65 |
| July 2005 | ₹23 | ₹41.25 |
| June 2005 | ₹20.43 | ₹36.65 |
| May 2005 | ₹22.47 | ₹40.30 |
| April 2005 | ₹21.97 | ₹39.40 |
| March 2005 | ₹20.29 | ₹36.40 |
| February 2005 | ₹21.58 | ₹38.70 |
| January 2005 | ₹19.35 | ₹34.70 |
| December 2004 | ₹19.04 | ₹34.15 |
| November 2004 | ₹15.81 | ₹28.35 |
| October 2004 | ₹13.32 | ₹23.90 |
| September 2004 | ₹14.38 | ₹25.80 |
| August 2004 | ₹15.85 | ₹29.75 |
| July 2004 | ₹14.99 | ₹28.15 |
| June 2004 | ₹14.28 | ₹26.80 |
| May 2004 | ₹13.21 | ₹24.80 |
| April 2004 | ₹16.51 | ₹31 |
| March 2004 | ₹15.55 | ₹29.20 |
| February 2004 | ₹16.43 | ₹30.85 |
| January 2004 | ₹16.11 | ₹30.25 |
| December 2003 | ₹20.06 | ₹37.65 |
| November 2003 | ₹17.34 | ₹32.55 |
| October 2003 | ₹17.07 | ₹32.05 |
| September 2003 | ₹11.80 | ₹22.15 |
| August 2003 | ₹10.61 | ₹21.20 |
| July 2003 | ₹10.41 | ₹20.80 |
| June 2003 | ₹10.21 | ₹20.40 |
| May 2003 | ₹8.63 | ₹17.25 |
| April 2003 | ₹5.83 | ₹11.65 |
| March 2003 | ₹5.58 | ₹11.15 |
| February 2003 | ₹5.75 | ₹11.50 |
| January 2003 | ₹5.73 | ₹11.45 |
| December 2002 | ₹5.70 | ₹11.40 |
| November 2002 | ₹5.38 | ₹10.75 |
| October 2002 | ₹5.35 | ₹10.70 |
| September 2002 | ₹5.38 | ₹10.75 |
| August 2002 | ₹5.98 | ₹12.95 |
| July 2002 | ₹5.40 | ₹11.70 |
| June 2002 | ₹7.32 | ₹15.85 |
| May 2002 | ₹5.06 | ₹10.95 |
| April 2002 | ₹4.80 | ₹10.40 |
| March 2002 | ₹4.92 | ₹10.65 |
| February 2002 | ₹5.73 | ₹12.40 |
| January 2002 | ₹3.90 | ₹8.45 |
| December 2001 | ₹3.70 | ₹8 |
| November 2001 | ₹3.95 | ₹8.55 |
| October 2001 | ₹3.65 | ₹7.90 |
| September 2001 | ₹3.28 | ₹7.10 |
| August 2001 | ₹4.11 | ₹8.90 |
| July 2001 | ₹3.93 | ₹8.50 |
| June 2001 | ₹4.18 | ₹9.05 |
| May 2001 | ₹4.55 | ₹9.85 |
| April 2001 | ₹3.70 | ₹8 |
| March 2001 | ₹3.72 | ₹8.05 |
| February 2001 | ₹4.25 | ₹9.20 |
| January 2001 | ₹4.02 | ₹8.70 |
| December 2000 | ₹4.27 | ₹9.25 |
| November 2000 | ₹4.02 | ₹8.70 |
| October 2000 | ₹3.86 | ₹8.35 |
| September 2000 | ₹4.39 | ₹9.50 |
| August 2000 | ₹4.62 | ₹10 |
| July 2000 | ₹4.20 | ₹9.10 |
| June 2000 | ₹4.57 | ₹9.90 |
| May 2000 | ₹4.62 | ₹10 |
| April 2000 | ₹4.46 | ₹9.65 |
| March 2000 | ₹4.94 | ₹10.70 |
| February 2000 | ₹5.78 | ₹12.50 |
| January 2000 | ₹5.71 | ₹12.35 |
| December 1999 | ₹6.77 | ₹14.65 |
| November 1999 | ₹6.26 | ₹13.55 |
| October 1999 | ₹6.70 | ₹14.50 |
| September 1999 | ₹6.74 | ₹14.60 |
| August 1999 | ₹7.99 | ₹17.30 |
| July 1999 | ₹8.04 | ₹17.40 |
| June 1999 | ₹7.88 | ₹17.05 |
| May 1999 | ₹7.48 | ₹16.20 |
| April 1999 | ₹8.08 | ₹17.50 |
| March 1999 | ₹8.62 | ₹18.65 |
| February 1999 | ₹7.97 | ₹17.25 |
| January 1999 | ₹7.99 | ₹17.30 |
| December 1998 | ₹8.16 | ₹17.65 |
| November 1998 | ₹7.86 | ₹17 |
| October 1998 | ₹7.58 | ₹16.40 |
| September 1998 | ₹8.28 | ₹17.90 |
| August 1998 | ₹8.30 | ₹17.95 |
| July 1998 | ₹9.25 | ₹20 |
| June 1998 | ₹9.20 | ₹19.90 |
| May 1998 | ₹10.50 | ₹22.70 |
| April 1998 | ₹9.50 | ₹20.55 |
| March 1998 | ₹10.17 | ₹22 |
| February 1998 | ₹8.44 | ₹18.25 |
| January 1998 | ₹8.18 | ₹17.70 |
| December 1997 | ₹7.72 | ₹16.70 |
| November 1997 | ₹7.91 | ₹17.10 |
| October 1997 | ₹8.16 | ₹17.65 |
| September 1997 | ₹8.55 | ₹18.50 |
| August 1997 | ₹10.63 | ₹23 |
| July 1997 | ₹12.74 | ₹27.55 |
| June 1997 | ₹9.22 | ₹19.95 |
| May 1997 | ₹9.80 | ₹21.20 |
| April 1997 | ₹11.07 | ₹23.95 |
| March 1997 | ₹11.19 | ₹24.20 |
| February 1997 | ₹12.95 | ₹28 |
| January 1997 | ₹13.45 | ₹29.10 |
| December 1996 | ₹15.03 | ₹32.50 |
| November 1996 | ₹13.68 | ₹29.60 |
| October 1996 | ₹15.81 | ₹34.20 |
| September 1996 | ₹16.55 | ₹35.80 |
| August 1996 | ₹18.03 | ₹39 |
| July 1996 | ₹20.74 | ₹44.85 |
| June 1996 | ₹20.80 | ₹45 |
| May 1996 | ₹16.20 | ₹35.05 |
| April 1996 | ₹14.68 | ₹31.75 |
| March 1996 | ₹13.82 | ₹29.90 |
| February 1996 | ₹12.48 | ₹27 |
| January 1996 | ₹10.63 | ₹23 |
| December 1995 | ₹11.79 | ₹25.50 |
| November 1995 | ₹12.60 | ₹27.25 |
| October 1995 | ₹13.06 | ₹28.25 |
| September 1995 | ₹14.29 | ₹30.90 |
| August 1995 | ₹17.08 | ₹36.95 |
| July 1995 | ₹16.18 | ₹35 |
| June 1995 | ₹14.80 | ₹32 |
| May 1995 | ₹19.42 | ₹42 |
GICHSGFIN.NS
Price: ₹211.95
52 week price:
Dividend Yield: 2.16%
5-year range yield:
Forward Dividend Yield: 2.16%
Payout Ratio: 16.15%
Payout Ratio Range:
Dividend Per Share: 4.50 INR
Earnings Per Share: 27.85 INR
P/E Ratio: 7.60
Exchange: NSI
Sector: Financial Services
Industry: Mortgage Finance
Market Capitalization: 11.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 30.00%