Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NSE - Delayed Quote INR

Hindustan Zinc Limited (HINDZINC.NS)

Compare
426.00
+3.15
+(0.74%)
At close: February 21 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025422.75430.20420.05426.65426.651,071,716
Feb 20, 2025412.00424.25411.80422.85422.85971,143
Feb 19, 2025409.05414.55406.60413.45413.45984,098
Feb 18, 2025417.00419.00404.70409.05409.05763,874
Feb 17, 2025411.55416.65402.55415.55415.551,569,698
Feb 14, 2025414.00422.50410.15416.55416.552,778,054
Feb 13, 2025422.00426.95411.00411.80411.801,237,837
Feb 12, 2025420.25424.30408.30420.35420.351,334,554
Feb 11, 2025435.00438.45413.95416.85416.851,597,914
Feb 10, 2025441.60443.90433.00435.65435.651,061,336
Feb 7, 2025444.00446.60436.50440.35440.351,289,638
Feb 6, 2025465.00467.45441.60442.90442.902,683,938
Feb 5, 2025442.20469.20438.65467.45467.453,709,519
Feb 4, 2025438.50443.90432.00436.90436.901,049,689
Feb 3, 2025445.00445.00426.55432.55432.551,149,990
Feb 1, 2025450.15457.75442.65446.00446.00831,920
Jan 31, 2025446.50452.35440.50450.15450.151,051,297
Jan 30, 2025439.40452.40438.80441.35441.35711,322
Jan 29, 2025440.00444.95430.00438.30438.301,683,342
Jan 28, 2025454.00461.20431.00433.20433.202,310,918
Jan 27, 2025461.70461.95448.45450.85450.85697,454
Jan 24, 2025477.00480.50461.65466.55466.55811,862
Jan 23, 2025470.00479.50465.00474.10474.101,013,935
Jan 22, 2025466.00470.80459.65469.35469.351,488,217
Jan 21, 2025463.50472.50458.25461.00461.001,043,422
Jan 20, 2025464.20467.05456.60465.50465.50762,660
Jan 17, 2025456.50461.90453.90456.85456.85631,209
Jan 16, 2025449.00459.90448.25455.40455.401,034,803
Jan 15, 2025436.50448.50436.20442.05442.05713,988
Jan 14, 2025422.00439.00421.90436.05436.051,148,840
Jan 13, 2025429.85432.85414.70419.40419.401,845,851
Jan 10, 2025437.70438.95427.20433.35433.35910,052
Jan 9, 2025445.40453.15436.10437.70437.702,009,603
Jan 8, 2025449.25451.00432.40443.80443.801,534,792
Jan 7, 2025447.00454.95447.00448.55448.55566,242
Jan 6, 2025473.20473.20445.05446.80446.801,237,423
Jan 3, 2025452.50472.50450.85469.15469.152,312,908
Jan 2, 2025447.00455.40441.30452.50452.501,067,204
Jan 1, 2025443.90448.40440.95444.05444.05638,861
Dec 31, 2024432.60445.50432.60444.00444.001,432,597
Dec 30, 2024454.00454.70429.60432.40432.402,763,331
Dec 27, 2024454.00463.25453.85454.70454.70790,788
Dec 26, 2024463.40465.00451.80453.25453.25981,853
Dec 24, 2024465.00465.80460.45463.40463.40599,367
Dec 23, 2024471.00473.50462.90463.90463.90786,344
Dec 20, 2024480.00483.90466.30468.80468.80935,248
Dec 19, 2024478.45483.00472.00479.35479.35941,093
Dec 18, 2024491.15492.20481.40485.35485.35910,000
Dec 17, 2024499.70501.00490.00490.65490.651,068,528
Dec 16, 2024500.35503.95497.50498.25498.25595,620
Dec 13, 2024501.15502.00492.10500.35500.351,092,238
Dec 12, 2024510.85513.95501.00501.55501.551,158,128
Dec 11, 2024499.90516.40497.60509.15509.153,159,856
Dec 10, 2024508.70509.25498.00498.45498.451,326,710
Dec 9, 2024510.00512.55505.20506.50506.50868,376
Dec 6, 2024500.60515.40499.45510.00510.002,915,997
Dec 5, 2024508.00508.05499.10500.60500.60903,208
Dec 4, 2024507.50510.90504.80506.95506.95889,376
Dec 3, 2024503.05508.40500.50507.15507.151,157,338
Dec 2, 2024502.05506.75499.10502.85502.85868,957
Nov 29, 2024495.80505.90491.60504.60504.601,565,002
Nov 28, 2024500.00501.00493.00494.05494.05919,432
Nov 27, 2024494.00501.00494.00499.95499.95787,949
Nov 26, 2024499.00499.70493.20494.45494.45768,923
Nov 25, 2024498.00501.50495.70498.50498.501,695,909
Nov 22, 2024488.00491.70485.15489.25489.251,077,937
Nov 21, 2024492.15492.95483.20487.05487.051,546,003
Nov 19, 2024500.00500.40490.00492.15492.151,336,754
Nov 18, 2024503.60503.90494.80496.35496.352,851,127
Nov 14, 2024487.05497.65484.75495.35495.351,576,044
Nov 13, 2024497.00503.15484.00485.70485.702,639,677
Nov 12, 2024509.00512.25498.20500.70500.702,222,208
Nov 11, 2024505.90509.65494.00506.10506.105,111,496
Nov 8, 2024509.70512.80505.05506.25506.253,200,423
Nov 7, 2024507.70509.70505.55507.60507.607,355,515
Nov 6, 2024520.00523.40512.25513.10513.1011,690,198
Nov 5, 2024545.00565.00542.80559.65559.652,598,508
Nov 4, 2024559.00559.55523.05543.80543.803,242,281
Nov 1, 2024558.95564.80552.00558.25558.25570,057
Oct 31, 2024563.00564.00540.00553.20553.202,265,460
Oct 30, 2024555.00575.40552.15560.40560.404,040,718
Oct 29, 2024528.45553.85527.95550.15550.154,291,983
Oct 28, 2024515.50529.50512.00526.65526.651,853,445
Oct 25, 2024538.50539.50503.15510.05510.053,661,702
Oct 24, 2024526.45549.00526.45539.50539.505,302,861
Oct 23, 2024515.10535.00515.10523.70523.704,761,151
Oct 22, 2024505.80523.00505.45513.60513.604,802,288
Oct 21, 2024519.35521.80500.00501.75501.752,266,446
Oct 18, 2024505.95520.00494.00506.50506.503,491,646
Oct 17, 2024511.20516.95502.10508.20508.20886,030
Oct 16, 2024514.40519.95508.65510.40510.40972,108
Oct 15, 2024520.30523.55511.30514.40514.401,233,163
Oct 14, 2024506.70522.80506.60520.20520.201,883,076
Oct 11, 2024508.80512.00502.00504.15504.15511,306
Oct 10, 2024506.00513.00506.00508.80508.80677,683
Oct 9, 2024509.10514.95503.85505.45505.45910,097
Oct 8, 2024495.40513.60492.65510.80510.801,747,070
Oct 7, 2024524.00524.00490.50495.40495.401,936,964
Oct 4, 2024523.15526.65509.85517.25517.251,877,538
Oct 3, 2024517.00533.55512.55522.90522.905,498,929
Oct 1, 2024522.90524.00511.85519.90519.901,884,521
Sep 30, 2024525.00531.25516.85522.50522.503,995,531
Sep 27, 2024525.00525.40516.55523.05523.053,789,679
Sep 26, 2024511.15520.95504.05517.00517.003,887,216
Sep 25, 2024514.00514.95506.40511.20511.203,997,321
Sep 24, 2024505.00514.00504.10507.60507.603,461,449
Sep 23, 2024501.00508.05498.25503.90503.902,163,517
Sep 20, 2024494.70504.15492.30500.70500.702,846,982
Sep 19, 2024492.00496.00478.55489.45489.451,815,671
Sep 18, 2024495.00496.00483.60485.00485.001,280,911
Sep 17, 2024498.00498.95489.50490.90490.901,008,673
Sep 16, 2024501.00508.40494.05496.45496.452,072,142
Sep 13, 2024494.70504.00493.40496.60496.602,483,381
Sep 12, 2024480.00491.00479.40489.80489.801,743,746
Sep 11, 2024488.00488.00475.40476.55476.551,444,929
Sep 10, 2024483.60491.00479.00486.90486.901,518,727
Sep 9, 2024484.75486.00477.00480.10480.101,742,601
Sep 6, 2024496.60497.40485.55486.85486.851,938,403
Sep 5, 2024489.00496.70488.00495.70495.701,948,919
Sep 4, 2024489.00489.00481.05485.90485.902,637,897
Sep 3, 2024493.05496.90490.25492.55492.551,772,852
Sep 2, 2024502.00502.45492.00493.85493.852,338,864
Aug 30, 2024499.00502.00495.00500.75500.752,166,880
Aug 29, 2024507.95508.60492.40496.50496.505,148,826
Aug 28, 2024 19.00 Dividend
Aug 28, 2024514.90514.90509.45511.25511.253,918,470
Aug 27, 2024531.00537.60530.00532.35513.355,904,226
Aug 26, 2024518.00528.95517.10528.10509.258,083,106
Aug 23, 2024517.00519.65512.55513.80495.464,980,038
Aug 22, 2024512.90519.85512.15518.65500.147,868,421
Aug 21, 2024515.95516.90508.75510.85492.627,475,230
Aug 20, 2024496.30514.20496.30512.60494.3021,919,526
Aug 19, 2024490.00498.55488.05495.70478.0126,422,597
Aug 16, 2024530.00544.00516.05519.90501.3411,319,240
Aug 14, 2024562.00618.00544.05571.75551.343,055,207
Aug 13, 2024618.00618.00576.25580.00559.301,345,889
Aug 12, 2024599.95627.90599.00614.20592.28930,564
Aug 9, 2024610.40610.40592.00594.00572.80455,571
Aug 8, 2024598.50604.40588.00599.95578.54752,219
Aug 7, 2024615.00632.00591.40595.35574.101,411,776
Aug 6, 2024615.00629.95605.00608.70586.98490,504
Aug 5, 2024626.05636.00609.10617.15595.12812,500
Aug 2, 2024640.00663.15632.55651.80628.541,155,061
Aug 1, 2024654.00655.70639.20647.60624.49540,659
Jul 31, 2024637.00654.50633.05646.85623.76422,937
Jul 30, 2024640.00647.70635.20641.50618.60526,190
Jul 29, 2024611.00642.00608.20633.70611.08759,838
Jul 26, 2024610.05624.00599.00603.50581.96915,304
Jul 25, 2024627.05629.05608.25611.45589.63783,701
Jul 24, 2024624.10645.95624.00634.35611.71336,587
Jul 23, 2024632.00635.90604.95622.45600.23470,578
Jul 22, 2024632.00638.85624.00632.00609.44481,431
Jul 19, 2024647.95654.55635.00641.75618.85488,014
Jul 18, 2024667.00669.50646.00647.90624.78597,374
Jul 16, 2024660.50663.45655.00662.10638.47396,045
Jul 15, 2024668.00669.90653.00659.70636.15398,746
Jul 12, 2024679.95684.00660.00664.65640.93536,850
Jul 11, 2024663.60680.40661.00671.60647.63503,106
Jul 10, 2024677.55677.55651.00659.20635.67545,551
Jul 9, 2024688.90699.60669.00673.15649.12588,087
Jul 8, 2024698.00717.00680.90686.15661.661,463,483
Jul 5, 2024688.00696.00680.25693.15668.411,137,292
Jul 4, 2024680.00695.00680.00686.05661.561,496,295
Jul 3, 2024654.90684.00652.00673.15649.121,488,309
Jul 2, 2024659.90659.90650.00652.50629.21435,691
Jul 1, 2024670.00673.00650.00656.75633.311,045,453
Jun 28, 2024673.55679.30662.30669.65645.75742,344
Jun 27, 2024650.90679.45646.25673.25649.221,332,637
Jun 26, 2024664.80664.80648.00650.00626.80492,273
Jun 25, 2024659.00672.00655.00663.90640.20713,278
Jun 24, 2024662.10666.80650.55659.50635.96626,230
Jun 21, 2024652.30684.00642.00664.55640.832,688,586
Jun 20, 2024635.40673.95634.60647.55624.442,227,735
Jun 19, 2024647.00658.00630.30633.45610.84867,046
Jun 18, 2024664.00666.00644.40645.75622.70982,672
Jun 14, 2024675.90676.40659.55661.90638.281,052,979
Jun 13, 2024694.00695.10670.00672.40648.40874,207
Jun 12, 2024700.00703.35679.55688.25663.69769,297
Jun 11, 2024672.40716.00672.00696.55671.691,993,799
Jun 10, 2024686.05686.05665.00669.65645.75880,093
Jun 7, 2024691.90699.70683.00688.15663.59872,911
Jun 6, 2024681.95703.50675.00687.80663.251,059,101
Jun 5, 2024639.00687.00596.80676.85652.691,764,071
Jun 4, 2024692.75693.75626.80639.35616.531,984,752
Jun 3, 2024740.00740.00695.00696.40671.541,661,075
May 31, 2024678.80706.55675.25687.25662.722,590,960
May 30, 2024707.00714.80660.00666.50642.712,466,965
May 29, 2024719.90732.00706.90711.80686.401,808,030
May 28, 2024714.00746.00703.00716.30690.733,413,004
May 27, 2024746.00749.70700.00706.90681.672,122,125
May 24, 2024740.00760.00728.00742.65716.142,234,866
May 23, 2024758.75758.90711.90740.90714.466,795,842
May 22, 2024768.00807.70712.35772.30744.7417,441,458
May 21, 2024636.75743.60625.10741.30714.8415,462,688
May 17, 2024584.75619.10578.40590.20569.146,519,031
May 16, 2024566.50589.00556.50583.30562.485,205,070
May 15, 2024 10.00 Dividend
May 15, 2024557.50580.00545.55560.85540.834,213,134
May 14, 2024578.60582.00547.30559.90530.2717,152,568
May 13, 2024529.00586.00506.80579.10548.4625,340,856
May 10, 2024460.95540.95460.30525.50497.6928,236,129
May 9, 2024472.80486.80451.30456.15432.013,884,464
May 8, 2024446.70487.00444.35471.85446.888,896,879
May 7, 2024464.25467.40433.65445.80422.213,599,889
May 6, 2024474.00476.80443.10464.25439.685,386,921
May 3, 2024438.20478.40438.20470.10445.2310,396,501
May 2, 2024428.80437.35424.20432.10409.242,249,997
Apr 30, 2024427.50442.55425.25426.95404.362,369,092
Apr 29, 2024425.35427.85421.80424.25401.801,474,786
Apr 26, 2024413.50429.00412.05421.60399.293,812,770
Apr 25, 2024409.60423.95407.50411.50389.732,419,866
Apr 24, 2024406.55413.90406.55409.60387.931,271,005
Apr 23, 2024412.00415.90403.00404.50383.101,716,625
Apr 22, 2024399.00419.90397.60409.70388.023,212,026
Apr 19, 2024404.00410.10393.20398.70377.603,834,728
Apr 18, 2024405.35417.55403.00404.95383.523,100,128
Apr 16, 2024406.00418.00400.00402.75381.444,248,215
Apr 15, 2024425.00427.30402.00407.25385.709,041,149
Apr 12, 2024402.00437.80394.05431.95409.0919,951,451
Apr 10, 2024400.00414.50388.45401.30380.0713,104,407
Apr 9, 2024346.10408.00344.05398.40377.3221,023,442
Apr 8, 2024343.50350.85341.40344.40326.183,220,184
Apr 5, 2024339.50340.40332.10339.95321.961,822,499
Apr 4, 2024334.80341.20332.65337.85319.975,296,425
Apr 3, 2024321.00330.30320.50328.35310.985,708,706
Apr 2, 2024306.15319.90304.35315.65298.951,847,216
Apr 1, 2024295.45307.55294.15306.15289.95916,687
Mar 28, 2024293.70296.15290.10292.30276.83452,622
Mar 27, 2024294.25297.80293.00293.70278.16465,415
Mar 26, 2024297.85298.95294.30294.90279.30455,958
Mar 22, 2024294.00297.95293.20296.00280.34563,796
Mar 21, 2024292.00296.45292.00293.90278.35367,193
Mar 20, 2024294.95295.30290.80291.70276.27331,332
Mar 19, 2024294.95295.90291.50293.40277.88366,865
Mar 18, 2024289.40296.50289.40295.45279.82685,732
Mar 15, 2024304.00304.00284.60289.40274.093,154,634
Mar 14, 2024301.80306.70298.00304.20288.10520,707
Mar 13, 2024308.45308.70300.00301.80285.83560,411
Mar 12, 2024309.70309.70305.55308.45292.13301,099
Mar 11, 2024310.95312.80308.05308.40292.08240,075
Mar 7, 2024308.60312.80308.05310.95294.50310,481
Mar 6, 2024307.00308.95306.05307.55291.28268,163
Mar 5, 2024312.50313.40307.00308.15291.84418,677
Mar 4, 2024313.00314.95310.75312.20295.68421,726
Mar 1, 2024307.95313.40307.15308.75292.41331,401
Feb 29, 2024308.90308.90306.00306.45290.23283,041
Feb 28, 2024310.50311.35307.55309.00292.65312,859
Feb 27, 2024310.00310.50308.30309.65293.27262,548
Feb 26, 2024310.65313.95308.70310.25293.83349,742
Feb 23, 2024310.20311.45309.65310.65294.21193,107
Feb 22, 2024310.00311.00307.95310.25293.83193,163
Feb 21, 2024310.95312.90308.40309.10292.74280,526

Related Tickers

VEDL.NS Vedanta Limited
436.40
+0.67%
 
MOIL.NS MOIL Limited
322.00
-1.12%
 
ASIIL.BO ASI Industries Ltd
38.30
+0.63%
 
ASHAPURMIN.NS Ashapura Minechem Limited
393.05
-1.77%
 
JGCHEM.NS J.G.CHEMICALS LIMITED
324.05
-1.58%
 
MOIL.BO MOIL Limited
322.90
-0.83%
 
20MICRONS.NS 20 Microns Limited
183.40
-0.05%
 
VEDL.BO Vedanta Limited
438.05
+1.04%
 
BHP.L BHP Group Limited
2,059.00
+0.05%
 
UAMY United States Antimony Corporation
1.5700
-7.65%