NSE - Delayed Quote INR
Hindustan Zinc Limited (HINDZINC.NS)
445.00
-14.35
(-3.12%)
At close: 3:29:59 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 462.50 | 467.90 | 439.00 | 445.00 | 445.00 | 4,247,303 |
| Apr 24, 2025 | 449.00 | 464.60 | 446.80 | 459.35 | 459.35 | 2,639,584 |
| Apr 23, 2025 | 448.20 | 451.05 | 437.50 | 449.05 | 449.05 | 1,607,303 |
| Apr 22, 2025 | 453.00 | 460.75 | 444.00 | 445.75 | 445.75 | 2,048,339 |
| Apr 21, 2025 | 440.00 | 457.85 | 440.00 | 452.45 | 452.45 | 1,888,265 |
| Apr 17, 2025 | 438.00 | 444.90 | 430.15 | 439.70 | 439.70 | 2,032,014 |
| Apr 16, 2025 | 432.90 | 439.00 | 426.50 | 438.00 | 438.00 | 1,675,647 |
| Apr 15, 2025 | 419.50 | 435.65 | 418.30 | 433.90 | 433.90 | 1,872,997 |
| Apr 11, 2025 | 415.00 | 415.65 | 407.10 | 411.05 | 411.05 | 1,561,497 |
| Apr 9, 2025 | 408.00 | 408.05 | 397.15 | 400.60 | 400.60 | 1,432,174 |
| Apr 8, 2025 | 418.95 | 419.90 | 403.35 | 412.05 | 412.05 | 1,514,564 |
| Apr 7, 2025 | 390.20 | 410.60 | 388.55 | 406.75 | 406.75 | 2,436,376 |
| Apr 4, 2025 | 457.75 | 457.75 | 424.00 | 426.95 | 426.95 | 3,061,033 |
| Apr 3, 2025 | 457.85 | 468.45 | 452.60 | 459.15 | 459.15 | 1,882,318 |
| Apr 2, 2025 | 453.10 | 463.70 | 446.60 | 460.80 | 460.80 | 1,214,886 |
| Apr 1, 2025 | 462.55 | 467.00 | 452.00 | 453.75 | 453.75 | 1,437,487 |
| Mar 28, 2025 | 452.00 | 475.00 | 451.25 | 461.90 | 461.90 | 5,676,960 |
| Mar 27, 2025 | 443.00 | 449.90 | 440.10 | 447.90 | 447.90 | 1,972,572 |
| Mar 26, 2025 | 446.25 | 453.80 | 441.15 | 442.20 | 442.20 | 1,445,183 |
| Mar 25, 2025 | 456.05 | 457.05 | 443.00 | 444.45 | 444.45 | 1,269,831 |
| Mar 24, 2025 | 448.65 | 457.85 | 448.40 | 453.30 | 453.30 | 1,406,526 |
| Mar 21, 2025 | 458.25 | 458.60 | 442.00 | 446.40 | 446.40 | 3,772,285 |
| Mar 20, 2025 | 458.00 | 464.00 | 445.60 | 456.35 | 456.35 | 2,796,560 |
| Mar 19, 2025 | 441.50 | 477.80 | 440.25 | 454.25 | 454.25 | 7,177,341 |
| Mar 18, 2025 | 435.35 | 435.35 | 435.35 | 435.35 | 435.35 | - |
| Mar 17, 2025 | 430.55 | 442.00 | 430.55 | 435.35 | 435.35 | 1,569,517 |
| Mar 13, 2025 | 430.00 | 436.90 | 428.00 | 430.00 | 430.00 | 1,372,791 |
| Mar 12, 2025 | 429.00 | 432.65 | 425.75 | 427.65 | 427.65 | 1,225,552 |
| Mar 11, 2025 | 422.00 | 431.70 | 420.30 | 427.40 | 427.40 | 2,153,628 |
| Mar 10, 2025 | 429.05 | 434.05 | 425.00 | 426.45 | 426.45 | 1,448,034 |
| Mar 7, 2025 | 430.05 | 437.95 | 428.20 | 429.35 | 429.35 | 2,097,278 |
| Mar 6, 2025 | 418.00 | 429.35 | 416.25 | 426.10 | 426.10 | 2,634,281 |
| Mar 5, 2025 | 395.45 | 412.80 | 395.45 | 411.25 | 411.25 | 1,925,095 |
| Mar 4, 2025 | 384.90 | 398.70 | 381.45 | 395.45 | 395.45 | 1,558,931 |
| Mar 3, 2025 | 392.00 | 395.30 | 378.15 | 387.45 | 387.45 | 2,004,706 |
| Feb 28, 2025 | 406.00 | 407.00 | 390.00 | 390.80 | 390.80 | 1,613,553 |
| Feb 27, 2025 | 407.00 | 415.00 | 403.05 | 411.75 | 411.75 | 1,034,655 |
| Feb 25, 2025 | 414.75 | 416.85 | 405.10 | 407.25 | 407.25 | 732,520 |
| Feb 24, 2025 | 421.00 | 425.95 | 415.05 | 415.65 | 415.65 | 1,024,804 |
| Feb 21, 2025 | 422.75 | 430.20 | 420.05 | 426.65 | 426.65 | 1,071,716 |
| Feb 20, 2025 | 412.00 | 424.25 | 411.80 | 422.85 | 422.85 | 971,143 |
| Feb 19, 2025 | 409.05 | 414.55 | 406.60 | 413.45 | 413.45 | 984,098 |
| Feb 18, 2025 | 417.00 | 419.00 | 404.70 | 409.05 | 409.05 | 763,874 |
| Feb 17, 2025 | 411.55 | 416.65 | 402.55 | 415.55 | 415.55 | 1,569,698 |
| Feb 14, 2025 | 414.00 | 422.50 | 410.15 | 416.55 | 416.55 | 2,778,054 |
| Feb 13, 2025 | 422.00 | 426.95 | 411.00 | 411.80 | 411.80 | 1,237,837 |
| Feb 12, 2025 | 420.25 | 424.30 | 408.30 | 420.35 | 420.35 | 1,334,554 |
| Feb 11, 2025 | 435.00 | 438.45 | 413.95 | 416.85 | 416.85 | 1,597,914 |
| Feb 10, 2025 | 441.60 | 443.90 | 433.00 | 435.65 | 435.65 | 1,061,336 |
| Feb 7, 2025 | 444.00 | 446.60 | 436.50 | 440.35 | 440.35 | 1,289,638 |
| Feb 6, 2025 | 465.00 | 467.45 | 441.60 | 442.90 | 442.90 | 2,683,938 |
| Feb 5, 2025 | 442.20 | 469.20 | 438.65 | 467.45 | 467.45 | 3,709,519 |
| Feb 4, 2025 | 438.50 | 443.90 | 432.00 | 436.90 | 436.90 | 1,049,689 |
| Feb 3, 2025 | 445.00 | 445.00 | 426.55 | 432.55 | 432.55 | 1,149,990 |
| Feb 1, 2025 | 450.15 | 457.75 | 442.65 | 446.00 | 446.00 | 831,920 |
| Jan 31, 2025 | 446.50 | 452.35 | 440.50 | 450.15 | 450.15 | 1,051,297 |
| Jan 30, 2025 | 439.40 | 452.40 | 438.80 | 441.35 | 441.35 | 711,322 |
| Jan 29, 2025 | 440.00 | 444.95 | 430.00 | 438.30 | 438.30 | 1,683,342 |
| Jan 28, 2025 | 454.00 | 461.20 | 431.00 | 433.20 | 433.20 | 2,310,918 |
| Jan 27, 2025 | 461.70 | 461.95 | 448.45 | 450.85 | 450.85 | 697,454 |
| Jan 24, 2025 | 477.00 | 480.50 | 461.65 | 466.55 | 466.55 | 811,862 |
| Jan 23, 2025 | 470.00 | 479.50 | 465.00 | 474.10 | 474.10 | 1,013,935 |
| Jan 22, 2025 | 466.00 | 470.80 | 459.65 | 469.35 | 469.35 | 1,488,217 |
| Jan 21, 2025 | 463.50 | 472.50 | 458.25 | 461.00 | 461.00 | 1,043,422 |
| Jan 20, 2025 | 464.20 | 467.05 | 456.60 | 465.50 | 465.50 | 762,660 |
| Jan 17, 2025 | 456.50 | 461.90 | 453.90 | 456.85 | 456.85 | 631,209 |
| Jan 16, 2025 | 449.00 | 459.90 | 448.25 | 455.40 | 455.40 | 1,034,803 |
| Jan 15, 2025 | 436.50 | 448.50 | 436.20 | 442.05 | 442.05 | 713,988 |
| Jan 14, 2025 | 422.00 | 439.00 | 421.90 | 436.05 | 436.05 | 1,148,840 |
| Jan 13, 2025 | 429.85 | 432.85 | 414.70 | 419.40 | 419.40 | 1,845,851 |
| Jan 10, 2025 | 437.70 | 438.95 | 427.20 | 433.35 | 433.35 | 910,052 |
| Jan 9, 2025 | 445.40 | 453.15 | 436.10 | 437.70 | 437.70 | 2,009,603 |
| Jan 8, 2025 | 449.25 | 451.00 | 432.40 | 443.80 | 443.80 | 1,534,792 |
| Jan 7, 2025 | 447.00 | 454.95 | 447.00 | 448.55 | 448.55 | 566,242 |
| Jan 6, 2025 | 473.20 | 473.20 | 445.05 | 446.80 | 446.80 | 1,237,423 |
| Jan 3, 2025 | 452.50 | 472.50 | 450.85 | 469.15 | 469.15 | 2,312,908 |
| Jan 2, 2025 | 447.00 | 455.40 | 441.30 | 452.50 | 452.50 | 1,067,204 |
| Jan 1, 2025 | 443.90 | 448.40 | 440.95 | 444.05 | 444.05 | 638,861 |
| Dec 31, 2024 | 432.60 | 445.50 | 432.60 | 444.00 | 444.00 | 1,432,597 |
| Dec 30, 2024 | 454.00 | 454.70 | 429.60 | 432.40 | 432.40 | 2,763,331 |
| Dec 27, 2024 | 454.00 | 463.25 | 453.85 | 454.70 | 454.70 | 790,788 |
| Dec 26, 2024 | 463.40 | 465.00 | 451.80 | 453.25 | 453.25 | 981,853 |
| Dec 24, 2024 | 465.00 | 465.80 | 460.45 | 463.40 | 463.40 | 599,367 |
| Dec 23, 2024 | 471.00 | 473.50 | 462.90 | 463.90 | 463.90 | 786,344 |
| Dec 20, 2024 | 480.00 | 483.90 | 466.30 | 468.80 | 468.80 | 935,248 |
| Dec 19, 2024 | 478.45 | 483.00 | 472.00 | 479.35 | 479.35 | 941,093 |
| Dec 18, 2024 | 491.15 | 492.20 | 481.40 | 485.35 | 485.35 | 910,000 |
| Dec 17, 2024 | 499.70 | 501.00 | 490.00 | 490.65 | 490.65 | 1,068,528 |
| Dec 16, 2024 | 500.35 | 503.95 | 497.50 | 498.25 | 498.25 | 595,620 |
| Dec 13, 2024 | 501.15 | 502.00 | 492.10 | 500.35 | 500.35 | 1,092,238 |
| Dec 12, 2024 | 510.85 | 513.95 | 501.00 | 501.55 | 501.55 | 1,158,128 |
| Dec 11, 2024 | 499.90 | 516.40 | 497.60 | 509.15 | 509.15 | 3,159,856 |
| Dec 10, 2024 | 508.70 | 509.25 | 498.00 | 498.45 | 498.45 | 1,326,710 |
| Dec 9, 2024 | 510.00 | 512.55 | 505.20 | 506.50 | 506.50 | 868,376 |
| Dec 6, 2024 | 500.60 | 515.40 | 499.45 | 510.00 | 510.00 | 2,915,997 |
| Dec 5, 2024 | 508.00 | 508.05 | 499.10 | 500.60 | 500.60 | 903,208 |
| Dec 4, 2024 | 507.50 | 510.90 | 504.80 | 506.95 | 506.95 | 889,376 |
| Dec 3, 2024 | 503.05 | 508.40 | 500.50 | 507.15 | 507.15 | 1,157,338 |
| Dec 2, 2024 | 502.05 | 506.75 | 499.10 | 502.85 | 502.85 | 868,957 |
| Nov 29, 2024 | 495.80 | 505.90 | 491.60 | 504.60 | 504.60 | 1,565,002 |
| Nov 28, 2024 | 500.00 | 501.00 | 493.00 | 494.05 | 494.05 | 919,432 |
| Nov 27, 2024 | 494.00 | 501.00 | 494.00 | 499.95 | 499.95 | 787,949 |
| Nov 26, 2024 | 499.00 | 499.70 | 493.20 | 494.45 | 494.45 | 768,923 |
| Nov 25, 2024 | 498.00 | 501.50 | 495.70 | 498.50 | 498.50 | 1,695,909 |
| Nov 22, 2024 | 488.00 | 491.70 | 485.15 | 489.25 | 489.25 | 1,077,937 |
| Nov 21, 2024 | 492.15 | 492.95 | 483.20 | 487.05 | 487.05 | 1,546,003 |
| Nov 19, 2024 | 500.00 | 500.40 | 490.00 | 492.15 | 492.15 | 1,336,754 |
| Nov 18, 2024 | 503.60 | 503.90 | 494.80 | 496.35 | 496.35 | 2,851,127 |
| Nov 14, 2024 | 487.05 | 497.65 | 484.75 | 495.35 | 495.35 | 1,576,044 |
| Nov 13, 2024 | 497.00 | 503.15 | 484.00 | 485.70 | 485.70 | 2,639,677 |
| Nov 12, 2024 | 509.00 | 512.25 | 498.20 | 500.70 | 500.70 | 2,222,208 |
| Nov 11, 2024 | 505.90 | 509.65 | 494.00 | 506.10 | 506.10 | 5,111,496 |
| Nov 8, 2024 | 509.70 | 512.80 | 505.05 | 506.25 | 506.25 | 3,200,423 |
| Nov 7, 2024 | 507.70 | 509.70 | 505.55 | 507.60 | 507.60 | 7,355,515 |
| Nov 6, 2024 | 520.00 | 523.40 | 512.25 | 513.10 | 513.10 | 11,690,198 |
| Nov 5, 2024 | 545.00 | 565.00 | 542.80 | 559.65 | 559.65 | 2,598,508 |
| Nov 4, 2024 | 559.00 | 559.55 | 523.05 | 543.80 | 543.80 | 3,242,281 |
| Nov 1, 2024 | 558.95 | 564.80 | 552.00 | 558.25 | 558.25 | 570,057 |
| Oct 31, 2024 | 563.00 | 564.00 | 540.00 | 553.20 | 553.20 | 2,265,460 |
| Oct 30, 2024 | 555.00 | 575.40 | 552.15 | 560.40 | 560.40 | 4,040,718 |
| Oct 29, 2024 | 528.45 | 553.85 | 527.95 | 550.15 | 550.15 | 4,291,983 |
| Oct 28, 2024 | 515.50 | 529.50 | 512.00 | 526.65 | 526.65 | 1,853,445 |
| Oct 25, 2024 | 538.50 | 539.50 | 503.15 | 510.05 | 510.05 | 3,661,702 |
| Oct 24, 2024 | 526.45 | 549.00 | 526.45 | 539.50 | 539.50 | 5,302,861 |
| Oct 23, 2024 | 515.10 | 535.00 | 515.10 | 523.70 | 523.70 | 4,761,151 |
| Oct 22, 2024 | 505.80 | 523.00 | 505.45 | 513.60 | 513.60 | 4,802,288 |
| Oct 21, 2024 | 519.35 | 521.80 | 500.00 | 501.75 | 501.75 | 2,266,446 |
| Oct 18, 2024 | 505.95 | 520.00 | 494.00 | 506.50 | 506.50 | 3,491,646 |
| Oct 17, 2024 | 511.20 | 516.95 | 502.10 | 508.20 | 508.20 | 886,030 |
| Oct 16, 2024 | 514.40 | 519.95 | 508.65 | 510.40 | 510.40 | 972,108 |
| Oct 15, 2024 | 520.30 | 523.55 | 511.30 | 514.40 | 514.40 | 1,233,163 |
| Oct 14, 2024 | 506.70 | 522.80 | 506.60 | 520.20 | 520.20 | 1,883,076 |
| Oct 11, 2024 | 508.80 | 512.00 | 502.00 | 504.15 | 504.15 | 511,306 |
| Oct 10, 2024 | 506.00 | 513.00 | 506.00 | 508.80 | 508.80 | 677,683 |
| Oct 9, 2024 | 509.10 | 514.95 | 503.85 | 505.45 | 505.45 | 910,097 |
| Oct 8, 2024 | 495.40 | 513.60 | 492.65 | 510.80 | 510.80 | 1,747,070 |
| Oct 7, 2024 | 524.00 | 524.00 | 490.50 | 495.40 | 495.40 | 1,936,964 |
| Oct 4, 2024 | 523.15 | 526.65 | 509.85 | 517.25 | 517.25 | 1,877,538 |
| Oct 3, 2024 | 517.00 | 533.55 | 512.55 | 522.90 | 522.90 | 5,498,929 |
| Oct 1, 2024 | 522.90 | 524.00 | 511.85 | 519.90 | 519.90 | 1,884,521 |
| Sep 30, 2024 | 525.00 | 531.25 | 516.85 | 522.50 | 522.50 | 3,995,531 |
| Sep 27, 2024 | 525.00 | 525.40 | 516.55 | 523.05 | 523.05 | 3,789,679 |
| Sep 26, 2024 | 511.15 | 520.95 | 504.05 | 517.00 | 517.00 | 3,887,216 |
| Sep 25, 2024 | 514.00 | 514.95 | 506.40 | 511.20 | 511.20 | 3,997,321 |
| Sep 24, 2024 | 505.00 | 514.00 | 504.10 | 507.60 | 507.60 | 3,461,449 |
| Sep 23, 2024 | 501.00 | 508.05 | 498.25 | 503.90 | 503.90 | 2,163,517 |
| Sep 20, 2024 | 494.70 | 504.15 | 492.30 | 500.70 | 500.70 | 2,846,982 |
| Sep 19, 2024 | 492.00 | 496.00 | 478.55 | 489.45 | 489.45 | 1,815,671 |
| Sep 18, 2024 | 495.00 | 496.00 | 483.60 | 485.00 | 485.00 | 1,280,911 |
| Sep 17, 2024 | 498.00 | 498.95 | 489.50 | 490.90 | 490.90 | 1,008,673 |
| Sep 16, 2024 | 501.00 | 508.40 | 494.05 | 496.45 | 496.45 | 2,072,142 |
| Sep 13, 2024 | 494.70 | 504.00 | 493.40 | 496.60 | 496.60 | 2,483,381 |
| Sep 12, 2024 | 480.00 | 491.00 | 479.40 | 489.80 | 489.80 | 1,743,746 |
| Sep 11, 2024 | 488.00 | 488.00 | 475.40 | 476.55 | 476.55 | 1,444,929 |
| Sep 10, 2024 | 483.60 | 491.00 | 479.00 | 486.90 | 486.90 | 1,518,727 |
| Sep 9, 2024 | 484.75 | 486.00 | 477.00 | 480.10 | 480.10 | 1,742,601 |
| Sep 6, 2024 | 496.60 | 497.40 | 485.55 | 486.85 | 486.85 | 1,938,403 |
| Sep 5, 2024 | 489.00 | 496.70 | 488.00 | 495.70 | 495.70 | 1,948,919 |
| Sep 4, 2024 | 489.00 | 489.00 | 481.05 | 485.90 | 485.90 | 2,637,897 |
| Sep 3, 2024 | 493.05 | 496.90 | 490.25 | 492.55 | 492.55 | 1,772,852 |
| Sep 2, 2024 | 502.00 | 502.45 | 492.00 | 493.85 | 493.85 | 2,338,864 |
| Aug 30, 2024 | 499.00 | 502.00 | 495.00 | 500.75 | 500.75 | 2,166,880 |
| Aug 29, 2024 | 507.95 | 508.60 | 492.40 | 496.50 | 496.50 | 5,148,826 |
| Aug 28, 2024 | 19 Dividend | |||||
| Aug 28, 2024 | 514.90 | 514.90 | 509.45 | 511.25 | 511.25 | 3,918,470 |
| Aug 27, 2024 | 531.00 | 537.60 | 530.00 | 532.35 | 513.35 | 5,904,226 |
| Aug 26, 2024 | 518.00 | 528.95 | 517.10 | 528.10 | 509.25 | 8,083,106 |
| Aug 23, 2024 | 517.00 | 519.65 | 512.55 | 513.80 | 495.46 | 4,980,038 |
| Aug 22, 2024 | 512.90 | 519.85 | 512.15 | 518.65 | 500.14 | 7,868,421 |
| Aug 21, 2024 | 515.95 | 516.90 | 508.75 | 510.85 | 492.62 | 7,475,230 |
| Aug 20, 2024 | 496.30 | 514.20 | 496.30 | 512.60 | 494.30 | 21,919,526 |
| Aug 19, 2024 | 490.00 | 498.55 | 488.05 | 495.70 | 478.01 | 26,422,597 |
| Aug 16, 2024 | 530.00 | 544.00 | 516.05 | 519.90 | 501.34 | 11,319,240 |
| Aug 14, 2024 | 562.00 | 618.00 | 544.05 | 571.75 | 551.34 | 3,055,207 |
| Aug 13, 2024 | 618.00 | 618.00 | 576.25 | 580.00 | 559.30 | 1,345,889 |
| Aug 12, 2024 | 599.95 | 627.90 | 599.00 | 614.20 | 592.28 | 930,564 |
| Aug 9, 2024 | 610.40 | 610.40 | 592.00 | 594.00 | 572.80 | 455,571 |
| Aug 8, 2024 | 598.50 | 604.40 | 588.00 | 599.95 | 578.54 | 752,219 |
| Aug 7, 2024 | 615.00 | 632.00 | 591.40 | 595.35 | 574.10 | 1,411,776 |
| Aug 6, 2024 | 615.00 | 629.95 | 605.00 | 608.70 | 586.98 | 490,504 |
| Aug 5, 2024 | 626.05 | 636.00 | 609.10 | 617.15 | 595.12 | 812,500 |
| Aug 2, 2024 | 640.00 | 663.15 | 632.55 | 651.80 | 628.54 | 1,155,061 |
| Aug 1, 2024 | 654.00 | 655.70 | 639.20 | 647.60 | 624.49 | 540,659 |
| Jul 31, 2024 | 637.00 | 654.50 | 633.05 | 646.85 | 623.76 | 422,937 |
| Jul 30, 2024 | 640.00 | 647.70 | 635.20 | 641.50 | 618.60 | 526,190 |
| Jul 29, 2024 | 611.00 | 642.00 | 608.20 | 633.70 | 611.08 | 759,838 |
| Jul 26, 2024 | 610.05 | 624.00 | 599.00 | 603.50 | 581.96 | 915,304 |
| Jul 25, 2024 | 627.05 | 629.05 | 608.25 | 611.45 | 589.63 | 783,701 |
| Jul 24, 2024 | 624.10 | 645.95 | 624.00 | 634.35 | 611.71 | 336,587 |
| Jul 23, 2024 | 632.00 | 635.90 | 604.95 | 622.45 | 600.23 | 470,578 |
| Jul 22, 2024 | 632.00 | 638.85 | 624.00 | 632.00 | 609.44 | 481,431 |
| Jul 19, 2024 | 647.95 | 654.55 | 635.00 | 641.75 | 618.85 | 488,014 |
| Jul 18, 2024 | 667.00 | 669.50 | 646.00 | 647.90 | 624.78 | 597,374 |
| Jul 16, 2024 | 660.50 | 663.45 | 655.00 | 662.10 | 638.47 | 396,045 |
| Jul 15, 2024 | 668.00 | 669.90 | 653.00 | 659.70 | 636.15 | 398,746 |
| Jul 12, 2024 | 679.95 | 684.00 | 660.00 | 664.65 | 640.93 | 536,850 |
| Jul 11, 2024 | 663.60 | 680.40 | 661.00 | 671.60 | 647.63 | 503,106 |
| Jul 10, 2024 | 677.55 | 677.55 | 651.00 | 659.20 | 635.67 | 545,551 |
| Jul 9, 2024 | 688.90 | 699.60 | 669.00 | 673.15 | 649.12 | 588,087 |
| Jul 8, 2024 | 698.00 | 717.00 | 680.90 | 686.15 | 661.66 | 1,463,483 |
| Jul 5, 2024 | 688.00 | 696.00 | 680.25 | 693.15 | 668.41 | 1,137,292 |
| Jul 4, 2024 | 680.00 | 695.00 | 680.00 | 686.05 | 661.56 | 1,496,295 |
| Jul 3, 2024 | 654.90 | 684.00 | 652.00 | 673.15 | 649.12 | 1,488,309 |
| Jul 2, 2024 | 659.90 | 659.90 | 650.00 | 652.50 | 629.21 | 435,691 |
| Jul 1, 2024 | 670.00 | 673.00 | 650.00 | 656.75 | 633.31 | 1,045,453 |
| Jun 28, 2024 | 673.55 | 679.30 | 662.30 | 669.65 | 645.75 | 742,344 |
| Jun 27, 2024 | 650.90 | 679.45 | 646.25 | 673.25 | 649.22 | 1,332,637 |
| Jun 26, 2024 | 664.80 | 664.80 | 648.00 | 650.00 | 626.80 | 492,273 |
| Jun 25, 2024 | 659.00 | 672.00 | 655.00 | 663.90 | 640.20 | 713,278 |
| Jun 24, 2024 | 662.10 | 666.80 | 650.55 | 659.50 | 635.96 | 626,230 |
| Jun 21, 2024 | 652.30 | 684.00 | 642.00 | 664.55 | 640.83 | 2,688,586 |
| Jun 20, 2024 | 635.40 | 673.95 | 634.60 | 647.55 | 624.44 | 2,227,735 |
| Jun 19, 2024 | 647.00 | 658.00 | 630.30 | 633.45 | 610.84 | 867,046 |
| Jun 18, 2024 | 664.00 | 666.00 | 644.40 | 645.75 | 622.70 | 982,672 |
| Jun 14, 2024 | 675.90 | 676.40 | 659.55 | 661.90 | 638.28 | 1,052,979 |
| Jun 13, 2024 | 694.00 | 695.10 | 670.00 | 672.40 | 648.40 | 874,207 |
| Jun 12, 2024 | 700.00 | 703.35 | 679.55 | 688.25 | 663.69 | 769,297 |
| Jun 11, 2024 | 672.40 | 716.00 | 672.00 | 696.55 | 671.69 | 1,993,799 |
| Jun 10, 2024 | 686.05 | 686.05 | 665.00 | 669.65 | 645.75 | 880,093 |
| Jun 7, 2024 | 691.90 | 699.70 | 683.00 | 688.15 | 663.59 | 872,911 |
| Jun 6, 2024 | 681.95 | 703.50 | 675.00 | 687.80 | 663.25 | 1,059,101 |
| Jun 5, 2024 | 639.00 | 687.00 | 596.80 | 676.85 | 652.69 | 1,764,071 |
| Jun 4, 2024 | 692.75 | 693.75 | 626.80 | 639.35 | 616.53 | 1,984,752 |
| Jun 3, 2024 | 740.00 | 740.00 | 695.00 | 696.40 | 671.54 | 1,661,075 |
| May 31, 2024 | 678.80 | 706.55 | 675.25 | 687.25 | 662.72 | 2,590,960 |
| May 30, 2024 | 707.00 | 714.80 | 660.00 | 666.50 | 642.71 | 2,466,965 |
| May 29, 2024 | 719.90 | 732.00 | 706.90 | 711.80 | 686.40 | 1,808,030 |
| May 28, 2024 | 714.00 | 746.00 | 703.00 | 716.30 | 690.73 | 3,413,004 |
| May 27, 2024 | 746.00 | 749.70 | 700.00 | 706.90 | 681.67 | 2,122,125 |
| May 24, 2024 | 740.00 | 760.00 | 728.00 | 742.65 | 716.14 | 2,234,866 |
| May 23, 2024 | 758.75 | 758.90 | 711.90 | 740.90 | 714.46 | 6,795,842 |
| May 22, 2024 | 768.00 | 807.70 | 712.35 | 772.30 | 744.74 | 17,441,458 |
| May 21, 2024 | 636.75 | 743.60 | 625.10 | 741.30 | 714.84 | 15,462,688 |
| May 17, 2024 | 584.75 | 619.10 | 578.40 | 590.20 | 569.14 | 6,519,031 |
| May 16, 2024 | 566.50 | 589.00 | 556.50 | 583.30 | 562.48 | 5,205,070 |
| May 15, 2024 | 10 Dividend | |||||
| May 15, 2024 | 557.50 | 580.00 | 545.55 | 560.85 | 540.83 | 4,213,134 |
| May 14, 2024 | 578.60 | 582.00 | 547.30 | 559.90 | 530.27 | 17,152,568 |
| May 13, 2024 | 529.00 | 586.00 | 506.80 | 579.10 | 548.46 | 25,340,856 |
| May 10, 2024 | 460.95 | 540.95 | 460.30 | 525.50 | 497.69 | 28,236,129 |
| May 9, 2024 | 472.80 | 486.80 | 451.30 | 456.15 | 432.01 | 3,884,464 |
| May 8, 2024 | 446.70 | 487.00 | 444.35 | 471.85 | 446.88 | 8,896,879 |
| May 7, 2024 | 464.25 | 467.40 | 433.65 | 445.80 | 422.21 | 3,599,889 |
| May 6, 2024 | 474.00 | 476.80 | 443.10 | 464.25 | 439.68 | 5,386,921 |
| May 3, 2024 | 438.20 | 478.40 | 438.20 | 470.10 | 445.23 | 10,396,501 |
| May 2, 2024 | 428.80 | 437.35 | 424.20 | 432.10 | 409.24 | 2,249,997 |
| Apr 30, 2024 | 427.50 | 442.55 | 425.25 | 426.95 | 404.36 | 2,369,092 |
| Apr 29, 2024 | 425.35 | 427.85 | 421.80 | 424.25 | 401.80 | 1,474,786 |
| Apr 26, 2024 | 413.50 | 429.00 | 412.05 | 421.60 | 399.29 | 3,812,770 |
| Apr 25, 2024 | 409.60 | 423.95 | 407.50 | 411.50 | 389.73 | 2,419,866 |
Related Tickers
VEDL.NS Vedanta Limited
413.30
-1.65%
MOIL.NS MOIL Limited
317.20
-4.14%
VEDL.BO Vedanta Limited
413.05
-1.70%
ASHAPURMIN.NS Ashapura Minechem Limited
352.20
-4.99%
MOIL.BO MOIL Limited
317.55
-4.02%
JGCHEM.NS J.G.CHEMICALS LIMITED
346.65
-3.90%
FPOCF FPX Nickel Corp.
0.1800
0.00%
GUJTLRM.BO Gujarat Toolroom Limited
1.4800
-1.99%
BKM.V Pacific Booker Minerals Inc.
1.3400
+16.52%