POONAWALLA FINCORP LTD - Price History
Monthly price history for POONAWALLA.NS (POONAWALLA FINCORP LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹467.95 | ₹467.95 |
| April 2024 | ₹490.65 | ₹490.65 |
| March 2024 | ₹465.60 | ₹465.60 |
| February 2024 | ₹467 | ₹467 |
| January 2024 | ₹478.30 | ₹478.30 |
| December 2023 | ₹433.71 | ₹435.55 |
| November 2023 | ₹407.57 | ₹409.30 |
| October 2023 | ₹351.31 | ₹352.80 |
| September 2023 | ₹378.70 | ₹380.30 |
| August 2023 | ₹415.09 | ₹416.85 |
| July 2023 | ₹390.15 | ₹391.80 |
| June 2023 | ₹337.61 | ₹340.90 |
| May 2023 | ₹342.41 | ₹345.75 |
| April 2023 | ₹320.03 | ₹323.15 |
| March 2023 | ₹289.68 | ₹292.50 |
| February 2023 | ₹286.31 | ₹289.10 |
| January 2023 | ₹294.53 | ₹297.40 |
| December 2022 | ₹305.33 | ₹308.30 |
| November 2022 | ₹308.05 | ₹311.05 |
| October 2022 | ₹311.37 | ₹314.40 |
| September 2022 | ₹302.85 | ₹305.80 |
| August 2022 | ₹303.89 | ₹306.85 |
| July 2022 | ₹264.23 | ₹266.80 |
| June 2022 | ₹225.16 | ₹227.70 |
| May 2022 | ₹256.56 | ₹259.45 |
| April 2022 | ₹303.04 | ₹306.45 |
| March 2022 | ₹268.82 | ₹271.85 |
| February 2022 | ₹234.56 | ₹237.20 |
| January 2022 | ₹280.59 | ₹283.75 |
| December 2021 | ₹216.81 | ₹219.25 |
| November 2021 | ₹179.28 | ₹181.30 |
| October 2021 | ₹163.95 | ₹165.80 |
| September 2021 | ₹161.09 | ₹162.90 |
| August 2021 | ₹171.02 | ₹172.95 |
| July 2021 | ₹171.57 | ₹173.50 |
| June 2021 | ₹145.36 | ₹147 |
| May 2021 | ₹134.63 | ₹136.15 |
| April 2021 | ₹116.88 | ₹118.20 |
| March 2021 | ₹108.87 | ₹110.10 |
| February 2021 | ₹116.59 | ₹117.90 |
| January 2021 | ₹44.65 | ₹45.15 |
| December 2020 | ₹39.65 | ₹40.10 |
| November 2020 | ₹46.28 | ₹46.80 |
| October 2020 | ₹36.34 | ₹36.75 |
| September 2020 | ₹32.24 | ₹32.60 |
| August 2020 | ₹36.98 | ₹37.40 |
| July 2020 | ₹25.46 | ₹25.75 |
| June 2020 | ₹26.80 | ₹27.10 |
| May 2020 | ₹13.20 | ₹13.35 |
| April 2020 | ₹18.54 | ₹18.75 |
| March 2020 | ₹16.81 | ₹17 |
| February 2020 | ₹43.02 | ₹43.50 |
| January 2020 | ₹57.35 | ₹58 |
| December 2019 | ₹53.25 | ₹53.85 |
| November 2019 | ₹51.67 | ₹52.25 |
| October 2019 | ₹52.95 | ₹53.55 |
| September 2019 | ₹51.12 | ₹51.70 |
| August 2019 | ₹64.47 | ₹65.20 |
| July 2019 | ₹78.62 | ₹79.50 |
| June 2019 | ₹127.27 | ₹129.95 |
| May 2019 | ₹128.39 | ₹131.10 |
| April 2019 | ₹122.12 | ₹124.70 |
| March 2019 | ₹117.32 | ₹119.80 |
| February 2019 | ₹100.28 | ₹102.40 |
| January 2019 | ₹95.93 | ₹97.95 |
| December 2018 | ₹107.73 | ₹110 |
| November 2018 | ₹110.03 | ₹112.35 |
| October 2018 | ₹104.30 | ₹106.50 |
| September 2018 | ₹112.67 | ₹115.05 |
| August 2018 | ₹149.89 | ₹153.05 |
| July 2018 | ₹146.71 | ₹149.80 |
| June 2018 | ₹158.50 | ₹162.75 |
| May 2018 | ₹171.74 | ₹176.35 |
| April 2018 | ₹167.90 | ₹172.40 |
| March 2018 | ₹147.54 | ₹151.50 |
| February 2018 | ₹156.16 | ₹160.35 |
| January 2018 | ₹154.36 | ₹158.50 |
| December 2017 | ₹156.36 | ₹160.55 |
| November 2017 | ₹168.67 | ₹173.20 |
| October 2017 | ₹171.11 | ₹175.70 |
| September 2017 | ₹165.85 | ₹170.30 |
| August 2017 | ₹169.26 | ₹173.80 |
| July 2017 | ₹164.54 | ₹168.95 |
| June 2017 | ₹157.32 | ₹162.30 |
| May 2017 | ₹123.92 | ₹127.85 |
| April 2017 | ₹112.92 | ₹116.50 |
| March 2017 | ₹102.79 | ₹106.05 |
| February 2017 | ₹95.57 | ₹98.60 |
| January 2017 | ₹95.23 | ₹98.25 |
| December 2016 | ₹97.80 | ₹100.90 |
| November 2016 | ₹99.35 | ₹102.50 |
| October 2016 | ₹113.02 | ₹116.60 |
| September 2016 | ₹99.40 | ₹102.55 |
| August 2016 | ₹97.22 | ₹100.30 |
| July 2016 | ₹103.28 | ₹106.55 |
| June 2016 | ₹104.79 | ₹108.95 |
| May 2016 | ₹87.09 | ₹90.55 |
| April 2016 | ₹87.62 | ₹91.10 |
| March 2016 | ₹71.94 | ₹74.80 |
| February 2016 | ₹82.14 | ₹85.40 |
| January 2016 | ₹71.51 | ₹74.35 |
| December 2015 | ₹88.15 | ₹91.65 |
| November 2015 | ₹91.76 | ₹95.40 |
| October 2015 | ₹86.37 | ₹89.80 |
| September 2015 | ₹82.81 | ₹86.10 |
| August 2015 | ₹83.53 | ₹86.85 |
| July 2015 | ₹87.28 | ₹90.75 |
| June 2015 | ₹86.13 | ₹90.35 |
| May 2015 | ₹95.76 | ₹100.45 |
| April 2015 | ₹87.18 | ₹91.45 |
| March 2015 | ₹90.46 | ₹94.90 |
| February 2015 | ₹90.89 | ₹95.35 |
| January 2015 | ₹99.47 | ₹104.35 |
| December 2014 | ₹98.76 | ₹103.60 |
| November 2014 | ₹102.52 | ₹107.55 |
| October 2014 | ₹114.30 | ₹119.90 |
| September 2014 | ₹113.30 | ₹118.85 |
| August 2014 | ₹109.24 | ₹114.60 |
| July 2014 | ₹94.23 | ₹98.85 |
| June 2014 | ₹95.58 | ₹101.05 |
| May 2014 | ₹87.07 | ₹92.05 |
| April 2014 | ₹73.40 | ₹77.60 |
| March 2014 | ₹66.40 | ₹70.20 |
| February 2014 | ₹64.04 | ₹67.70 |
| January 2014 | ₹63.56 | ₹67.20 |
| December 2013 | ₹64.65 | ₹68.35 |
| November 2013 | ₹61.72 | ₹65.25 |
| October 2013 | ₹70.85 | ₹74.90 |
| September 2013 | ₹60.35 | ₹63.80 |
| August 2013 | ₹66.26 | ₹70.05 |
| July 2013 | ₹74.58 | ₹78.85 |
| June 2013 | ₹83.62 | ₹89.20 |
| May 2013 | ₹88.36 | ₹94.25 |
| April 2013 | ₹84.14 | ₹89.75 |
| March 2013 | ₹77.58 | ₹82.75 |
| February 2013 | ₹76.78 | ₹81.90 |
| January 2013 | ₹84.94 | ₹90.60 |
| December 2012 | ₹74.95 | ₹79.95 |
| November 2012 | ₹67.55 | ₹72.05 |
| October 2012 | ₹58.87 | ₹62.80 |
| September 2012 | ₹59.06 | ₹63 |
| August 2012 | ₹58.64 | ₹62.55 |
| July 2012 | ₹63 | ₹67.20 |
| June 2012 | ₹54.79 | ₹59 |
| May 2012 | ₹54 | ₹58.15 |
| April 2012 | ₹65.14 | ₹70.15 |
| March 2012 | ₹69.74 | ₹75.10 |
| February 2012 | ₹65 | ₹70 |
| January 2012 | ₹53.16 | ₹57.25 |
| December 2011 | ₹50.14 | ₹54 |
| November 2011 | ₹52.60 | ₹56.65 |
| October 2011 | ₹58.50 | ₹63 |
| September 2011 | ₹64.63 | ₹69.60 |
| August 2011 | ₹70.29 | ₹75.70 |
| July 2011 | ₹67.97 | ₹73.20 |
| June 2011 | ₹67.74 | ₹72.95 |
| May 2011 | ₹68.06 | ₹73.90 |
| April 2011 | ₹60.74 | ₹65.95 |
| March 2011 | ₹55.58 | ₹60.35 |
| February 2011 | ₹53.55 | ₹58.15 |
| January 2011 | ₹55.30 | ₹60.05 |
| December 2010 | ₹66.86 | ₹72.60 |
| November 2010 | ₹70.64 | ₹76.70 |
| October 2010 | ₹69.58 | ₹75.55 |
| September 2010 | ₹71.38 | ₹77.50 |
| August 2010 | ₹73.49 | ₹79.80 |
| July 2010 | ₹69.01 | ₹374.65 |
| June 2010 | ₹53.36 | ₹291.65 |
| May 2010 | ₹54.42 | ₹297.50 |
| April 2010 | ₹53.41 | ₹291.95 |
| March 2010 | ₹51.59 | ₹282 |
| February 2010 | ₹44.65 | ₹244.05 |
| January 2010 | ₹36.40 | ₹199 |
| December 2009 | ₹29.05 | ₹158.80 |
| November 2009 | ₹28.32 | ₹154.80 |
| October 2009 | ₹28.59 | ₹156.30 |
| September 2009 | ₹34.24 | ₹187.15 |
| August 2009 | ₹27.40 | ₹149.75 |
| July 2009 | ₹32.68 | ₹179.80 |
| June 2009 | ₹32.76 | ₹180.20 |
| May 2009 | ₹30.67 | ₹168.70 |
| April 2009 | ₹26.16 | ₹143.90 |
| March 2009 | ₹29.88 | ₹164.40 |
| February 2009 | ₹33.26 | ₹183 |
| January 2009 | ₹33.74 | ₹185.60 |
| December 2008 | ₹36.36 | ₹200 |
| November 2008 | ₹32.91 | ₹181.05 |
| October 2008 | ₹46.05 | ₹253.35 |
| September 2008 | ₹48.22 | ₹265.25 |
| August 2008 | ₹50.68 | ₹278.80 |
| July 2008 | ₹57.90 | ₹318.50 |
| June 2008 | ₹56.93 | ₹315.20 |
| May 2008 | ₹70.07 | ₹387.95 |
| April 2008 | ₹71.14 | ₹393.90 |
| March 2008 | ₹60.52 | ₹335.10 |
| February 2008 | ₹70.08 | ₹388 |
| January 2008 | ₹67.66 | ₹374.60 |
| December 2007 | ₹66.62 | ₹368.90 |
| November 2007 | ₹65.02 | ₹360 |
| October 2007 | ₹49.67 | ₹275 |
| September 2007 | ₹48.30 | ₹267.45 |
| August 2007 | ₹38.77 | ₹214.65 |
| July 2007 | ₹39.90 | ₹223 |
| June 2007 | ₹41.15 | ₹230 |
| May 2007 | ₹38.10 | ₹212.95 |
| April 2007 | ₹45.18 | ₹252.55 |
| March 2007 | ₹32.30 | ₹180.55 |
| February 2007 | ₹33.65 | ₹188.10 |
| January 2007 | ₹33.64 | ₹188.05 |
| December 2006 | ₹34.89 | ₹195 |
| November 2006 | ₹34.80 | ₹194.50 |
| October 2006 | ₹30.32 | ₹169.45 |
| September 2006 | ₹30.42 | ₹170 |
| August 2006 | ₹28.10 | ₹157.05 |
| July 2006 | ₹25.83 | ₹144.35 |
| June 2006 | ₹27.16 | ₹153.95 |
| May 2006 | ₹25.22 | ₹143 |
| April 2006 | ₹27.48 | ₹155.80 |
| March 2006 | ₹25.38 | ₹143.85 |
| February 2006 | ₹24.26 | ₹137.55 |
| January 2006 | ₹20.95 | ₹118.75 |
| December 2005 | ₹17.46 | ₹99 |
| November 2005 | ₹17.81 | ₹100.95 |
| October 2005 | ₹15.40 | ₹87.30 |
| September 2005 | ₹23.52 | ₹133.35 |
| August 2005 | ₹33.08 | ₹187.50 |
| July 2005 | ₹29.81 | ₹169 |
| June 2005 | ₹23.94 | ₹136.95 |
| May 2005 | ₹17.04 | ₹97.50 |
| April 2005 | ₹13.39 | ₹76.60 |
| March 2005 | ₹12.67 | ₹72.50 |
| February 2005 | ₹12.18 | ₹69.65 |
| January 2005 | ₹8.52 | ₹48.75 |
| December 2004 | ₹10.02 | ₹57.35 |
| November 2004 | ₹6.56 | ₹37.50 |
| October 2004 | ₹4.90 | ₹28 |
| September 2004 | ₹4.90 | ₹28 |
| August 2004 | ₹4.36 | ₹25.95 |
| July 2004 | ₹4.03 | ₹24 |
| June 2004 | ₹3.45 | ₹20.50 |
| May 2004 | ₹3.47 | ₹20.65 |
| April 2004 | ₹4.54 | ₹27 |
POONAWALLA.NS
Price: ₹467.95
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.86%
Payout Ratio: 20.73%
Payout Ratio Range:
Dividend Per Share: 4.00 INR
Earnings Per Share: 21.23 INR
P/E Ratio: 24.94
Exchange: NSI
Sector: Financial Services
Industry: Credit Services
Market Capitalization: 363.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3