India Markets open in 3 hrs 37 mins

Hindustan Zinc Limited (HINDZINC.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
300.00+2.75 (+0.93%)
At close: 3:40PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
02-Mar-2021------
01-Mar-2021------
26-Feb-2021304.95309.75292.60297.25297.251,07,614
25-Feb-2021308.50308.80302.60304.25304.2560,790
24-Feb-2021309.40311.55297.00304.85304.851,64,202
23-Feb-2021305.10309.15298.80304.10304.1047,061
22-Feb-2021300.65311.85300.65304.45304.451,94,915
19-Feb-2021305.40307.50298.25300.70300.7032,856
18-Feb-2021305.00312.00298.85300.45300.4562,426
17-Feb-2021305.50308.75301.40305.55305.5548,841
16-Feb-2021301.90309.80297.25304.35304.352,62,408
15-Feb-2021302.00302.00296.25297.30297.301,19,489
12-Feb-2021297.90302.75295.05300.30300.3056,901
11-Feb-2021295.60300.50295.60296.95296.9590,147
10-Feb-2021298.00300.75294.40298.75298.751,05,284
09-Feb-2021297.30301.80294.00297.25297.2580,346
08-Feb-2021293.00306.20290.00297.05297.052,05,163
05-Feb-2021296.90296.90287.45293.50293.5075,507
04-Feb-2021289.90297.85288.35294.65294.6595,650
03-Feb-2021292.00292.00283.30288.80288.8066,775
02-Feb-2021291.00294.10284.80292.25292.251,92,749
01-Feb-2021288.10292.45281.85288.70288.701,80,551
29-Jan-2021265.00278.35265.00274.35274.351,69,488
28-Jan-2021261.50270.00258.50264.20264.2075,578
27-Jan-2021267.50267.90261.15264.00264.002,50,911
25-Jan-2021276.25278.65263.85268.05268.051,29,819
22-Jan-2021287.00287.00274.20275.70275.701,51,006
21-Jan-2021299.15304.00282.00283.20283.202,83,887
20-Jan-2021303.95314.80291.20296.45296.456,06,341
19-Jan-2021273.25306.65269.00299.30299.302,40,309
18-Jan-2021280.00280.00266.95268.15268.1547,660
15-Jan-2021282.75285.00270.15273.10273.1096,572
14-Jan-2021290.00290.00275.10279.15279.1575,859
13-Jan-2021295.50300.00283.20285.40285.4050,441
12-Jan-2021290.60303.00288.70290.50290.501,12,303
11-Jan-2021303.20303.20283.80292.30292.301,05,215
08-Jan-2021312.00324.75298.20303.60303.605,82,819
07-Jan-2021280.90328.00280.15308.45308.454,80,615
06-Jan-2021258.00280.00257.40275.45275.454,21,188
05-Jan-2021244.00258.95230.80254.30254.303,69,605
04-Jan-2021240.00245.80240.00244.05244.051,27,119
01-Jan-2021238.90239.80237.15239.15239.1548,050
31-Dec-2020239.00241.20237.95238.90238.9039,960
30-Dec-2020238.50240.00237.90239.30239.3056,942
29-Dec-2020241.00244.90239.10239.90239.9048,867
28-Dec-2020242.05245.95240.75241.95241.9555,262
24-Dec-2020243.00247.50240.75241.75241.7556,455
23-Dec-2020233.00241.45232.95239.95239.9545,772
22-Dec-2020229.10237.50224.70232.40232.4068,132
21-Dec-2020239.50246.00230.00234.40234.401,61,448
18-Dec-2020241.95244.45239.60241.75241.7518,184
17-Dec-2020243.45245.65240.05241.95241.9535,885
16-Dec-2020244.80244.90239.50242.10242.1062,073
15-Dec-2020242.55245.00242.00243.25243.2534,344
14-Dec-2020241.25247.05241.25242.20242.2060,089
11-Dec-2020241.00249.25240.50241.30241.3080,974
10-Dec-2020243.00243.85236.00239.40239.4042,825
09-Dec-2020237.65247.00235.50243.00243.001,85,731
08-Dec-2020240.00243.00232.80237.65237.6572,385
07-Dec-2020241.00243.60239.00239.85239.8591,909
04-Dec-2020238.40245.00238.40241.25241.252,19,687
03-Dec-2020233.00239.00232.80238.10238.102,14,117
02-Dec-2020228.15234.95228.15232.25232.251,20,628
01-Dec-2020230.50234.80227.05227.80227.8074,525
27-Nov-2020221.65235.55221.10229.80229.803,83,363
26-Nov-2020219.50221.50219.00221.10221.1039,097
25-Nov-2020222.50223.00218.25219.40219.4040,897
24-Nov-2020219.95223.95219.80222.50222.5055,624
23-Nov-2020222.15224.75218.50219.85219.8576,263
20-Nov-2020224.00225.60220.60221.65221.6544,210
19-Nov-2020229.00229.80222.60224.05224.0548,327
18-Nov-2020224.00229.90220.90227.10227.1045,356
17-Nov-2020229.80229.80222.60223.95223.9543,344
14-Nov-2020------
13-Nov-2020229.90229.90225.10227.70227.7024,907
12-Nov-2020224.70229.90222.35228.70228.701,13,476
11-Nov-2020217.85225.30216.55224.70224.701,59,071
10-Nov-2020228.05228.90215.50217.35217.3590,268
09-Nov-2020224.10227.85224.10226.45226.4537,007
06-Nov-2020216.90225.50216.15224.55224.552,02,074
05-Nov-2020214.00216.90213.00215.40215.4030,733
04-Nov-2020214.00215.60211.05213.85213.8563,911
03-Nov-2020204.00213.80203.85212.25212.2543,340
02-Nov-2020205.00205.00200.40202.75202.7535,528
30-Oct-2020204.60207.55202.20203.25203.2594,404
29-Oct-2020203.40208.00203.40204.55204.551,20,347
28-Oct-2020213.50215.85209.15210.25210.251,51,925
27-Oct-2020214.50219.50211.30214.75214.7599,594
27-Oct-202021.3 Dividend
26-Oct-2020243.45243.45234.20236.50215.201,81,956
23-Oct-2020242.10243.00238.60239.55217.982,36,188
22-Oct-2020236.40240.00234.15238.70217.201,36,094
21-Oct-2020231.25235.80226.55233.05212.064,62,402
20-Oct-2020220.85224.70217.50222.95202.871,07,460
19-Oct-2020216.00222.50212.80220.80200.911,06,059
16-Oct-2020211.45215.60209.50211.90192.8234,379
15-Oct-2020216.95218.00206.35207.15188.4977,075
14-Oct-2020208.85216.25203.15213.35194.1365,002
13-Oct-2020198.25209.70197.85206.05187.491,23,886
12-Oct-2020202.50207.60197.55198.25180.3981,274
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...