India Markets open in 3 hrs 37 mins
BSE SENSEX
49,849.84+749.85(+1.53%)Nifty 50
14,761.55+232.40(+1.60%)Dow
31,535.51+603.14(+1.95%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02-Mar-2021 | - | - | - | - | - | - |
| 01-Mar-2021 | - | - | - | - | - | - |
| 26-Feb-2021 | 304.95 | 309.75 | 292.60 | 297.25 | 297.25 | 1,07,614 |
| 25-Feb-2021 | 308.50 | 308.80 | 302.60 | 304.25 | 304.25 | 60,790 |
| 24-Feb-2021 | 309.40 | 311.55 | 297.00 | 304.85 | 304.85 | 1,64,202 |
| 23-Feb-2021 | 305.10 | 309.15 | 298.80 | 304.10 | 304.10 | 47,061 |
| 22-Feb-2021 | 300.65 | 311.85 | 300.65 | 304.45 | 304.45 | 1,94,915 |
| 19-Feb-2021 | 305.40 | 307.50 | 298.25 | 300.70 | 300.70 | 32,856 |
| 18-Feb-2021 | 305.00 | 312.00 | 298.85 | 300.45 | 300.45 | 62,426 |
| 17-Feb-2021 | 305.50 | 308.75 | 301.40 | 305.55 | 305.55 | 48,841 |
| 16-Feb-2021 | 301.90 | 309.80 | 297.25 | 304.35 | 304.35 | 2,62,408 |
| 15-Feb-2021 | 302.00 | 302.00 | 296.25 | 297.30 | 297.30 | 1,19,489 |
| 12-Feb-2021 | 297.90 | 302.75 | 295.05 | 300.30 | 300.30 | 56,901 |
| 11-Feb-2021 | 295.60 | 300.50 | 295.60 | 296.95 | 296.95 | 90,147 |
| 10-Feb-2021 | 298.00 | 300.75 | 294.40 | 298.75 | 298.75 | 1,05,284 |
| 09-Feb-2021 | 297.30 | 301.80 | 294.00 | 297.25 | 297.25 | 80,346 |
| 08-Feb-2021 | 293.00 | 306.20 | 290.00 | 297.05 | 297.05 | 2,05,163 |
| 05-Feb-2021 | 296.90 | 296.90 | 287.45 | 293.50 | 293.50 | 75,507 |
| 04-Feb-2021 | 289.90 | 297.85 | 288.35 | 294.65 | 294.65 | 95,650 |
| 03-Feb-2021 | 292.00 | 292.00 | 283.30 | 288.80 | 288.80 | 66,775 |
| 02-Feb-2021 | 291.00 | 294.10 | 284.80 | 292.25 | 292.25 | 1,92,749 |
| 01-Feb-2021 | 288.10 | 292.45 | 281.85 | 288.70 | 288.70 | 1,80,551 |
| 29-Jan-2021 | 265.00 | 278.35 | 265.00 | 274.35 | 274.35 | 1,69,488 |
| 28-Jan-2021 | 261.50 | 270.00 | 258.50 | 264.20 | 264.20 | 75,578 |
| 27-Jan-2021 | 267.50 | 267.90 | 261.15 | 264.00 | 264.00 | 2,50,911 |
| 25-Jan-2021 | 276.25 | 278.65 | 263.85 | 268.05 | 268.05 | 1,29,819 |
| 22-Jan-2021 | 287.00 | 287.00 | 274.20 | 275.70 | 275.70 | 1,51,006 |
| 21-Jan-2021 | 299.15 | 304.00 | 282.00 | 283.20 | 283.20 | 2,83,887 |
| 20-Jan-2021 | 303.95 | 314.80 | 291.20 | 296.45 | 296.45 | 6,06,341 |
| 19-Jan-2021 | 273.25 | 306.65 | 269.00 | 299.30 | 299.30 | 2,40,309 |
| 18-Jan-2021 | 280.00 | 280.00 | 266.95 | 268.15 | 268.15 | 47,660 |
| 15-Jan-2021 | 282.75 | 285.00 | 270.15 | 273.10 | 273.10 | 96,572 |
| 14-Jan-2021 | 290.00 | 290.00 | 275.10 | 279.15 | 279.15 | 75,859 |
| 13-Jan-2021 | 295.50 | 300.00 | 283.20 | 285.40 | 285.40 | 50,441 |
| 12-Jan-2021 | 290.60 | 303.00 | 288.70 | 290.50 | 290.50 | 1,12,303 |
| 11-Jan-2021 | 303.20 | 303.20 | 283.80 | 292.30 | 292.30 | 1,05,215 |
| 08-Jan-2021 | 312.00 | 324.75 | 298.20 | 303.60 | 303.60 | 5,82,819 |
| 07-Jan-2021 | 280.90 | 328.00 | 280.15 | 308.45 | 308.45 | 4,80,615 |
| 06-Jan-2021 | 258.00 | 280.00 | 257.40 | 275.45 | 275.45 | 4,21,188 |
| 05-Jan-2021 | 244.00 | 258.95 | 230.80 | 254.30 | 254.30 | 3,69,605 |
| 04-Jan-2021 | 240.00 | 245.80 | 240.00 | 244.05 | 244.05 | 1,27,119 |
| 01-Jan-2021 | 238.90 | 239.80 | 237.15 | 239.15 | 239.15 | 48,050 |
| 31-Dec-2020 | 239.00 | 241.20 | 237.95 | 238.90 | 238.90 | 39,960 |
| 30-Dec-2020 | 238.50 | 240.00 | 237.90 | 239.30 | 239.30 | 56,942 |
| 29-Dec-2020 | 241.00 | 244.90 | 239.10 | 239.90 | 239.90 | 48,867 |
| 28-Dec-2020 | 242.05 | 245.95 | 240.75 | 241.95 | 241.95 | 55,262 |
| 24-Dec-2020 | 243.00 | 247.50 | 240.75 | 241.75 | 241.75 | 56,455 |
| 23-Dec-2020 | 233.00 | 241.45 | 232.95 | 239.95 | 239.95 | 45,772 |
| 22-Dec-2020 | 229.10 | 237.50 | 224.70 | 232.40 | 232.40 | 68,132 |
| 21-Dec-2020 | 239.50 | 246.00 | 230.00 | 234.40 | 234.40 | 1,61,448 |
| 18-Dec-2020 | 241.95 | 244.45 | 239.60 | 241.75 | 241.75 | 18,184 |
| 17-Dec-2020 | 243.45 | 245.65 | 240.05 | 241.95 | 241.95 | 35,885 |
| 16-Dec-2020 | 244.80 | 244.90 | 239.50 | 242.10 | 242.10 | 62,073 |
| 15-Dec-2020 | 242.55 | 245.00 | 242.00 | 243.25 | 243.25 | 34,344 |
| 14-Dec-2020 | 241.25 | 247.05 | 241.25 | 242.20 | 242.20 | 60,089 |
| 11-Dec-2020 | 241.00 | 249.25 | 240.50 | 241.30 | 241.30 | 80,974 |
| 10-Dec-2020 | 243.00 | 243.85 | 236.00 | 239.40 | 239.40 | 42,825 |
| 09-Dec-2020 | 237.65 | 247.00 | 235.50 | 243.00 | 243.00 | 1,85,731 |
| 08-Dec-2020 | 240.00 | 243.00 | 232.80 | 237.65 | 237.65 | 72,385 |
| 07-Dec-2020 | 241.00 | 243.60 | 239.00 | 239.85 | 239.85 | 91,909 |
| 04-Dec-2020 | 238.40 | 245.00 | 238.40 | 241.25 | 241.25 | 2,19,687 |
| 03-Dec-2020 | 233.00 | 239.00 | 232.80 | 238.10 | 238.10 | 2,14,117 |
| 02-Dec-2020 | 228.15 | 234.95 | 228.15 | 232.25 | 232.25 | 1,20,628 |
| 01-Dec-2020 | 230.50 | 234.80 | 227.05 | 227.80 | 227.80 | 74,525 |
| 27-Nov-2020 | 221.65 | 235.55 | 221.10 | 229.80 | 229.80 | 3,83,363 |
| 26-Nov-2020 | 219.50 | 221.50 | 219.00 | 221.10 | 221.10 | 39,097 |
| 25-Nov-2020 | 222.50 | 223.00 | 218.25 | 219.40 | 219.40 | 40,897 |
| 24-Nov-2020 | 219.95 | 223.95 | 219.80 | 222.50 | 222.50 | 55,624 |
| 23-Nov-2020 | 222.15 | 224.75 | 218.50 | 219.85 | 219.85 | 76,263 |
| 20-Nov-2020 | 224.00 | 225.60 | 220.60 | 221.65 | 221.65 | 44,210 |
| 19-Nov-2020 | 229.00 | 229.80 | 222.60 | 224.05 | 224.05 | 48,327 |
| 18-Nov-2020 | 224.00 | 229.90 | 220.90 | 227.10 | 227.10 | 45,356 |
| 17-Nov-2020 | 229.80 | 229.80 | 222.60 | 223.95 | 223.95 | 43,344 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 229.90 | 229.90 | 225.10 | 227.70 | 227.70 | 24,907 |
| 12-Nov-2020 | 224.70 | 229.90 | 222.35 | 228.70 | 228.70 | 1,13,476 |
| 11-Nov-2020 | 217.85 | 225.30 | 216.55 | 224.70 | 224.70 | 1,59,071 |
| 10-Nov-2020 | 228.05 | 228.90 | 215.50 | 217.35 | 217.35 | 90,268 |
| 09-Nov-2020 | 224.10 | 227.85 | 224.10 | 226.45 | 226.45 | 37,007 |
| 06-Nov-2020 | 216.90 | 225.50 | 216.15 | 224.55 | 224.55 | 2,02,074 |
| 05-Nov-2020 | 214.00 | 216.90 | 213.00 | 215.40 | 215.40 | 30,733 |
| 04-Nov-2020 | 214.00 | 215.60 | 211.05 | 213.85 | 213.85 | 63,911 |
| 03-Nov-2020 | 204.00 | 213.80 | 203.85 | 212.25 | 212.25 | 43,340 |
| 02-Nov-2020 | 205.00 | 205.00 | 200.40 | 202.75 | 202.75 | 35,528 |
| 30-Oct-2020 | 204.60 | 207.55 | 202.20 | 203.25 | 203.25 | 94,404 |
| 29-Oct-2020 | 203.40 | 208.00 | 203.40 | 204.55 | 204.55 | 1,20,347 |
| 28-Oct-2020 | 213.50 | 215.85 | 209.15 | 210.25 | 210.25 | 1,51,925 |
| 27-Oct-2020 | 214.50 | 219.50 | 211.30 | 214.75 | 214.75 | 99,594 |
| 27-Oct-2020 | 21.3 Dividend | |||||
| 26-Oct-2020 | 243.45 | 243.45 | 234.20 | 236.50 | 215.20 | 1,81,956 |
| 23-Oct-2020 | 242.10 | 243.00 | 238.60 | 239.55 | 217.98 | 2,36,188 |
| 22-Oct-2020 | 236.40 | 240.00 | 234.15 | 238.70 | 217.20 | 1,36,094 |
| 21-Oct-2020 | 231.25 | 235.80 | 226.55 | 233.05 | 212.06 | 4,62,402 |
| 20-Oct-2020 | 220.85 | 224.70 | 217.50 | 222.95 | 202.87 | 1,07,460 |
| 19-Oct-2020 | 216.00 | 222.50 | 212.80 | 220.80 | 200.91 | 1,06,059 |
| 16-Oct-2020 | 211.45 | 215.60 | 209.50 | 211.90 | 192.82 | 34,379 |
| 15-Oct-2020 | 216.95 | 218.00 | 206.35 | 207.15 | 188.49 | 77,075 |
| 14-Oct-2020 | 208.85 | 216.25 | 203.15 | 213.35 | 194.13 | 65,002 |
| 13-Oct-2020 | 198.25 | 209.70 | 197.85 | 206.05 | 187.49 | 1,23,886 |
| 12-Oct-2020 | 202.50 | 207.60 | 197.55 | 198.25 | 180.39 | 81,274 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
