Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Hindustan Zinc Limited (HINDZINC.BO)

445.30
-14.00
(-3.05%)
At close: 3:59:43 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025462.00466.70439.00445.30445.30240,380
Apr 24, 2025449.00464.55447.20459.30459.30106,959
Apr 23, 2025448.10450.80437.60448.80448.8073,293
Apr 22, 2025454.30460.75444.00445.70445.7077,657
Apr 21, 2025441.25457.55439.70452.30452.30191,494
Apr 17, 2025438.65444.90430.10439.95439.9589,648
Apr 16, 2025437.80438.80426.30437.85437.85187,117
Apr 15, 2025418.20435.05418.20434.05434.05192,587
Apr 11, 2025415.45415.50407.20411.20411.20145,179
Apr 9, 2025411.70411.70397.20400.60400.6096,709
Apr 8, 2025419.90419.90403.25411.50411.50130,161
Apr 7, 2025385.05410.95385.05406.15406.15388,647
Apr 4, 2025458.00458.00424.20427.05427.05284,228
Apr 3, 2025459.30468.25452.55459.40459.4084,819
Apr 2, 2025453.70463.50446.55459.80459.80153,115
Apr 1, 2025460.20467.00452.60453.75453.75156,895
Mar 28, 2025450.05475.00450.05462.00462.00251,084
Mar 27, 2025441.15449.90440.05446.55446.55115,272
Mar 26, 2025445.00453.30441.10442.15442.1599,039
Mar 25, 2025456.95457.35443.00444.30444.3077,174
Mar 24, 2025449.95457.90447.50453.20453.20262,786
Mar 21, 2025456.60458.55442.20446.40446.40212,930
Mar 20, 2025458.70464.00446.00456.40456.40130,658
Mar 19, 2025438.50477.65438.50454.20454.20683,221
Mar 18, 2025436.35439.70435.50436.60436.6058,673
Mar 17, 2025431.15442.00430.60435.30435.3088,780
Mar 13, 2025429.40436.85428.00429.85429.85125,549
Mar 12, 2025428.35432.55425.50428.00428.0052,385
Mar 11, 2025421.55431.80420.05427.20427.20160,402
Mar 10, 2025429.95433.95425.35426.70426.7062,434
Mar 7, 2025429.30437.90427.80429.05429.05209,061
Mar 6, 2025418.95429.20416.50426.10426.10207,813
Mar 5, 2025398.50412.80396.20411.35411.35122,269
Mar 4, 2025385.00398.50381.15395.40395.40174,872
Mar 3, 2025397.70397.70378.65387.50387.50156,452
Feb 28, 2025408.85408.85390.00390.75390.7573,227
Feb 27, 2025409.80414.65403.00411.35411.3575,878
Feb 25, 2025415.65417.30406.00407.20407.2081,104
Feb 24, 2025424.50425.95415.05415.75415.7537,878
Feb 21, 2025423.00430.35420.50426.60426.6045,222
Feb 20, 2025410.25424.00410.25422.60422.6083,044
Feb 19, 2025408.15414.75407.00413.45413.45105,970
Feb 18, 2025416.10419.00404.80408.80408.80100,357
Feb 17, 2025413.95416.75402.55415.70415.70179,709
Feb 14, 2025417.95422.25410.05416.60416.60109,321
Feb 13, 2025422.95426.80411.00412.00412.0071,220
Feb 12, 2025420.00424.25408.60420.25420.25177,727
Feb 11, 2025435.50438.00413.15417.05417.05161,030
Feb 10, 2025444.45444.45434.50435.70435.7044,398
Feb 7, 2025443.15446.00436.25440.20440.20153,413
Feb 6, 2025466.55466.55441.80443.05443.05101,236
Feb 5, 2025442.00469.35439.00467.40467.40340,655
Feb 4, 2025433.20443.55432.20437.15437.1567,854
Feb 3, 2025445.70445.70426.40432.80432.8043,816
Feb 1, 2025454.80457.50442.65445.75445.7542,339
Jan 31, 2025448.55452.40440.50449.90449.9030,747
Jan 30, 2025443.95452.20439.00440.95440.9538,772
Jan 29, 2025438.45445.00430.10438.15438.15142,449
Jan 28, 2025452.10461.00431.50433.40433.40194,446
Jan 27, 2025464.55464.55448.60451.20451.2031,466
Jan 24, 2025475.30480.30461.95466.25466.2529,022
Jan 23, 2025470.50479.35465.45473.75473.7553,067
Jan 22, 2025464.00470.70459.50469.30469.30133,228
Jan 21, 2025467.90472.00458.85461.10461.1028,774
Jan 20, 2025464.75467.00456.45465.35465.3532,877
Jan 17, 2025458.30461.95453.85456.75456.7522,959
Jan 16, 2025450.50459.80448.95455.20455.2034,060
Jan 15, 2025440.95448.35436.50442.00442.0072,239
Jan 14, 2025420.35438.90420.35436.25436.25105,876
Jan 13, 2025429.05432.90414.85419.55419.55110,700
Jan 10, 2025437.05438.95427.35433.15433.15148,867
Jan 9, 2025445.40453.35436.00438.00438.00304,423
Jan 8, 2025449.80450.50432.35444.20444.2066,767
Jan 7, 2025446.55454.95446.55448.30448.3030,955
Jan 6, 2025476.85476.85445.00446.60446.6073,370
Jan 3, 2025452.50472.50451.05469.00469.00199,174
Jan 2, 2025445.05455.20441.95452.85452.8596,682
Jan 1, 2025444.00448.50441.60444.25444.2531,456
Dec 31, 2024433.00445.50432.70443.70443.70151,347
Dec 30, 2024456.80456.80430.25433.50433.50114,641
Dec 27, 2024454.00463.00453.80454.50454.5086,869
Dec 26, 2024463.55465.10451.00453.25453.25141,557
Dec 24, 2024464.20469.25460.45463.55463.5597,453
Dec 23, 2024470.15473.50463.00464.00464.00116,454
Dec 20, 2024479.45483.65466.90469.35469.3535,462
Dec 19, 2024475.80482.95471.80479.10479.1070,824
Dec 18, 2024491.05493.30482.05485.30485.3088,937
Dec 17, 2024500.25500.90490.10490.70490.7035,971
Dec 16, 2024501.00504.30497.00498.00498.0026,215
Dec 13, 2024501.50501.65491.95500.25500.25155,383
Dec 12, 2024509.20513.55501.05501.65501.6545,060
Dec 11, 2024499.25516.00497.95509.00509.00355,334
Dec 10, 2024509.85509.85498.00498.55498.55116,527
Dec 9, 2024510.35512.55505.00506.50506.5095,343
Dec 6, 2024504.45515.40500.00510.15510.15129,384
Dec 5, 2024508.55509.00499.20500.55500.5552,301
Dec 4, 2024507.50510.70505.00506.75506.75102,757
Dec 3, 2024503.95508.30500.85507.20507.2053,757
Dec 2, 2024504.50506.40498.65502.75502.75125,959
Nov 29, 2024496.00505.60491.45504.65504.65183,878
Nov 28, 2024500.00500.95493.00494.10494.10117,986
Nov 27, 2024494.00501.15493.15500.00500.0032,725
Nov 26, 2024501.90501.90493.10494.15494.1581,431
Nov 25, 2024496.70501.20495.55498.90498.90111,640
Nov 22, 2024487.05494.45485.75491.70491.7036,060
Nov 21, 2024492.95492.95483.25486.95486.9573,902
Nov 19, 2024499.05500.45488.75491.75491.7540,398
Nov 18, 2024503.00504.65494.50496.20496.2093,153
Nov 14, 2024486.55497.45485.25494.50494.5070,537
Nov 13, 2024497.00502.90484.00485.45485.45280,808
Nov 12, 2024506.55512.00498.00500.70500.70214,811
Nov 11, 2024505.35509.45494.00506.40506.40339,582
Nov 8, 2024509.05512.90505.00506.25506.25288,279
Nov 7, 2024507.50509.80505.60507.65507.65552,940
Nov 6, 2024520.85523.60512.00513.15513.15472,428
Nov 4, 2024559.75559.75523.15543.20543.20332,941
Nov 1, 2024559.95565.00554.30558.80558.8028,923
Oct 31, 2024560.25563.40530.00552.40552.40135,179
Oct 29, 2024528.90554.00527.55550.20550.20526,726
Oct 28, 2024513.05529.50511.85526.75526.7576,392
Oct 25, 2024537.30539.35503.30509.75509.75148,633
Oct 24, 2024525.05548.90525.05539.20539.20222,368
Oct 23, 2024516.00535.25515.65523.45523.45191,153
Oct 22, 2024506.00523.00504.70513.45513.45230,251
Oct 21, 2024517.05521.95500.05501.55501.55186,473
Oct 18, 2024506.90520.00494.75507.50507.50186,828
Oct 17, 2024510.05517.15502.05507.95507.95124,230
Oct 16, 2024514.95520.55508.15510.60510.60118,056
Oct 15, 2024520.00523.40511.35514.50514.5056,270
Oct 14, 2024509.00522.50506.00519.95519.9554,351
Oct 11, 2024509.00511.90502.50504.05504.0523,421
Oct 10, 2024505.35513.00505.35508.45508.4534,019
Oct 9, 2024507.15515.00503.50505.20505.2090,281
Oct 8, 2024495.00513.00494.00510.90510.9079,025
Oct 7, 2024520.00523.25490.05494.55494.55292,992
Oct 4, 2024523.95526.85509.50517.50517.5066,669
Oct 3, 2024514.10533.50512.45522.45522.45168,939
Oct 1, 2024522.00524.55512.00519.85519.8581,648
Sep 30, 2024524.00531.25517.00522.30522.30127,139
Sep 27, 2024523.00525.40517.10522.70522.70141,021
Sep 26, 2024512.00520.60504.05516.90516.90130,186
Sep 25, 2024513.00514.75506.50511.15511.1599,221
Sep 24, 2024505.95513.95504.45507.40507.40138,571
Sep 23, 2024500.70507.90498.15503.50503.50133,375
Sep 20, 2024494.95504.00493.00500.35500.35378,649
Sep 19, 2024491.00495.90478.60489.55489.55268,195
Sep 18, 2024494.05495.70483.85485.00485.00148,320
Sep 17, 2024496.90499.95489.80491.00491.00112,054
Sep 16, 2024500.50508.60494.25496.45496.4572,755
Sep 13, 2024495.70504.00494.60496.55496.55108,422
Sep 12, 2024483.50490.85479.50489.60489.6042,780
Sep 11, 2024489.85489.85475.55476.45476.4564,053
Sep 10, 2024483.00491.15479.80486.65486.6547,986
Sep 9, 2024486.80486.80476.75480.05480.0588,976
Sep 6, 2024498.00499.95486.00486.80486.8066,295
Sep 5, 2024489.75496.95488.00495.20495.2099,389
Sep 4, 2024489.55490.00481.20485.30485.30119,546
Sep 3, 2024494.00496.95490.55492.35492.3571,073
Sep 2, 2024502.00502.30491.80493.65493.65344,428
Aug 30, 2024499.00502.15495.10500.00500.00298,650
Aug 29, 2024509.50509.50492.55496.50496.50265,938
Aug 28, 2024 19 Dividend
Aug 28, 2024514.90515.00509.50511.15511.15155,723
Aug 26, 2024517.35528.80517.35528.20528.20959,372
Aug 23, 2024516.15519.80512.00513.90513.90550,024
Aug 22, 2024512.50519.85512.50518.65518.65590,497
Aug 21, 2024516.45516.95509.00510.90510.90456,550
Aug 20, 2024495.75513.90495.75512.30512.301,589,414
Aug 19, 2024490.00498.70488.65495.75495.752,335,703
Aug 16, 2024530.30544.30516.80519.95519.95939,596
Aug 14, 2024569.95615.50544.15572.95572.95311,723
Aug 13, 2024615.45619.95576.00580.55580.55159,725
Aug 12, 2024594.15627.70594.15614.45614.45121,214
Aug 9, 2024610.00612.00592.25594.05594.0526,928
Aug 8, 2024602.00604.00588.05598.45598.4539,507
Aug 7, 2024611.05632.10591.30595.05595.05155,384
Aug 6, 2024612.20629.50605.30609.00609.0078,488
Aug 5, 2024637.95637.95609.05617.65617.65182,163
Aug 2, 2024640.80664.35632.05651.85651.8557,988
Aug 1, 2024652.05655.45639.95647.55647.5525,020
Jul 31, 2024640.95652.00633.00646.45646.4562,570
Jul 30, 2024638.05648.85635.00641.50641.5077,523
Jul 29, 2024610.05641.00608.50634.40634.40126,824
Jul 26, 2024610.00623.30600.00603.95603.9593,463
Jul 25, 2024632.35632.35608.10611.55611.5538,275
Jul 24, 2024622.40645.15622.40632.65632.6529,870
Jul 23, 2024632.30636.25605.05622.35622.3520,966
Jul 22, 2024631.25637.25625.00630.45630.4534,639
Jul 19, 2024647.05653.45633.20639.40639.4093,110
Jul 18, 2024660.05672.85646.05648.30648.3043,731
Jul 16, 2024664.95664.95655.05661.65661.6514,988
Jul 15, 2024668.00670.00653.25659.60659.6063,016
Jul 12, 2024679.25683.45660.00665.15665.1585,297
Jul 11, 2024661.75680.00660.00672.60672.6081,529
Jul 10, 2024677.00680.00651.10660.25660.2590,572
Jul 9, 2024693.95699.50669.15673.45673.4528,959
Jul 8, 2024699.00717.10681.00685.45685.4560,990
Jul 5, 2024686.85696.50680.05692.85692.8542,255
Jul 4, 2024682.00695.95681.20685.70685.7063,704
Jul 3, 2024654.00683.55652.05673.05673.0554,141
Jul 2, 2024657.55663.20650.05652.30652.3056,291
Jul 1, 2024668.85674.50650.20656.80656.8043,753
Jun 28, 2024675.00679.10663.00668.90668.9033,751
Jun 27, 2024650.90679.00646.60672.35672.3552,063
Jun 26, 2024661.60665.60647.80649.90649.90112,523
Jun 25, 2024664.95671.00655.10664.20664.2040,964
Jun 24, 2024663.60667.10650.65659.30659.3036,966
Jun 21, 2024656.95683.95642.00663.90663.90303,367
Jun 20, 2024635.00673.70634.85647.65647.65114,021
Jun 19, 2024646.25658.35630.00633.15633.1537,737
Jun 18, 2024661.95666.90644.10645.65645.65159,793
Jun 14, 2024677.80677.80660.00662.00662.00153,348
Jun 13, 2024690.65696.50671.10672.45672.4546,595
Jun 12, 2024700.00703.95680.00688.15688.1554,652
Jun 11, 2024671.00716.10671.00696.50696.50129,559
Jun 10, 2024687.95687.95665.15669.50669.5073,217
Jun 7, 2024694.10699.85683.35687.95687.9594,105
Jun 6, 2024685.90702.95676.00687.85687.85127,671
Jun 5, 2024644.95686.45595.80677.45677.4592,866
Jun 4, 2024696.20696.20626.70636.60636.60125,130
Jun 3, 2024726.10735.35694.85696.30696.3074,091
May 31, 2024675.60706.35675.60687.00687.00293,908
May 30, 2024706.80715.00660.00667.65667.65150,664
May 29, 2024719.00732.60707.00711.75711.7596,748
May 28, 2024710.05746.60703.20715.60715.60387,522
May 27, 2024746.80750.35700.00707.35707.35245,226
May 24, 2024736.15759.95728.70741.45741.45151,674
May 23, 2024759.90759.90710.60740.55740.55759,678
May 22, 2024761.15807.00712.05772.70772.701,445,477
May 21, 2024633.00742.55625.90742.05742.05810,380
May 17, 2024582.25618.80578.20589.35589.35350,146
May 16, 2024568.75589.00557.35583.25583.25226,915
May 15, 2024 10 Dividend
May 15, 2024557.90579.85545.80560.50560.50402,589
May 14, 2024578.80582.05547.00560.05550.05987,355
May 13, 2024529.55585.90507.00578.85568.511,955,659
May 10, 2024461.00540.85460.50527.60518.181,365,011
May 9, 2024472.25486.75451.25456.10447.96509,852
May 8, 2024416.50486.80416.50472.20463.77670,428
May 7, 2024464.90467.35434.10445.85437.89192,545
May 6, 2024474.95477.55442.90464.05455.76546,218
May 3, 2024438.65478.05438.00471.55463.13400,447
May 2, 2024428.30437.35425.00431.95424.2470,975
Apr 30, 2024427.05442.40425.10426.85419.23163,843
Apr 29, 2024423.70427.95421.70424.10416.53152,022
Apr 26, 2024414.45428.95412.40421.60414.07359,324
Apr 25, 2024409.60423.80407.70411.55404.20307,854

Related Tickers

3PM.BE Infinity Lithium Corp Ltd
0.0108
0.00%
 
A91.BE Ardea Resources Ltd
0.2380
-0.83%
 
M0G.DU Fireweed Metals Corp
1.1420
-0.17%
 
EJZN.F Wealth Minerals Ltd.
0.0090
-32.84%
 
8NQ.MU Miata Metals Corp
0.9050
0.00%
 
OR6.BE Oroco Resource Corp
0.2460
+3.36%
 
GER.V Glen Eagle Resources Inc.
0.0050
0.00%
 
ER7.SG Eramet SA
50.30
+1.70%
 
SKA.L Shuka Minerals Plc
3.0000
0.00%
 
PGR.CN Planet Green Metals Inc.
0.0400
0.00%