India markets open in 1 hour 48 minutes

Hindustan Zinc Limited (HINDZINC.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
304.45-0.70 (-0.23%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
25-Feb-2021309.00309.75302.20304.45304.4510,12,320
24-Feb-2021304.50311.00303.00305.15305.156,47,686
23-Feb-2021306.20309.55298.55304.40304.4010,86,718
22-Feb-2021302.45311.90302.00304.55304.5523,11,972
19-Feb-2021302.90307.85298.05300.50300.508,11,948
18-Feb-2021306.00312.00298.35300.55300.5513,93,494
17-Feb-2021304.95308.90301.50305.60305.608,48,324
16-Feb-2021298.00309.85297.45304.70304.7026,91,599
15-Feb-2021300.10302.35295.50297.10297.109,42,670
12-Feb-2021296.25302.90294.95300.10300.1011,20,805
11-Feb-2021297.00300.65296.00296.95296.955,16,828
10-Feb-2021297.90301.00294.25298.60298.607,71,602
09-Feb-2021298.00301.75294.00297.15297.158,79,542
08-Feb-2021293.00306.40290.05297.30297.3024,64,990
05-Feb-2021295.00295.00287.50293.25293.2511,13,508
04-Feb-2021289.40298.00288.25294.75294.7512,64,818
03-Feb-2021289.50290.60283.00289.20289.2014,72,275
02-Feb-2021293.10294.00284.55292.40292.4031,47,425
01-Feb-2021290.00292.50281.60288.75288.7535,11,591
29-Jan-2021276.00278.40267.35274.75274.7522,54,295
28-Jan-2021258.90265.45258.70263.30263.3010,66,770
27-Jan-2021265.40266.85261.15264.00264.0013,10,896
25-Jan-2021277.40280.00264.00268.05268.0518,07,602
22-Jan-2021286.80286.80274.00275.65275.6517,91,445
21-Jan-2021301.00302.50282.00283.20283.2030,43,234
20-Jan-2021303.35315.00291.55296.40296.4067,69,649
19-Jan-2021270.05306.40268.60298.80298.8045,29,372
18-Jan-2021277.40277.60267.30268.60268.608,49,339
15-Jan-2021280.60285.00270.00274.20274.2013,24,117
14-Jan-2021289.00290.00279.00279.75279.757,90,536
13-Jan-2021296.70299.60283.00285.40285.4011,19,073
12-Jan-2021293.65303.00286.00290.65290.6514,55,335
11-Jan-2021300.70301.00286.50292.25292.2523,59,429
08-Jan-2021312.00324.90298.20304.00304.0090,70,406
07-Jan-2021281.00328.40280.05308.15308.1552,00,956
06-Jan-2021257.25279.90256.95275.10275.1084,36,991
05-Jan-2021244.40259.00243.15256.90256.9038,91,253
04-Jan-2021241.00245.85240.50244.05244.058,86,735
01-Jan-2021239.15240.00237.20239.05239.056,58,536
31-Dec-2020240.50241.45238.20239.05239.054,96,391
30-Dec-2020239.85240.40238.00239.20239.204,39,356
29-Dec-2020243.00243.40239.00239.65239.654,46,298
28-Dec-2020244.50246.00240.20241.80241.803,48,562
24-Dec-2020244.00247.65240.55241.65241.6511,19,509
23-Dec-2020235.00241.50232.55240.00240.005,40,388
22-Dec-2020230.20237.90224.80232.40232.409,62,929
21-Dec-2020242.40246.30229.80234.50234.5017,19,159
18-Dec-2020242.60244.50239.55241.75241.755,49,963
17-Dec-2020242.70245.95240.00242.05242.059,00,827
16-Dec-2020244.00245.00239.50242.15242.1510,99,848
15-Dec-2020242.60245.70241.50243.25243.255,42,406
14-Dec-2020243.45247.20241.40242.55242.554,40,451
11-Dec-2020240.95249.40240.25241.20241.2014,87,906
10-Dec-2020243.15244.00236.10239.70239.706,69,991
09-Dec-2020238.15247.25235.30243.15243.1520,48,914
08-Dec-2020240.95243.20232.55237.50237.5019,84,773
07-Dec-2020242.00243.90239.00240.00240.006,55,767
04-Dec-2020239.00245.00238.50241.20241.2017,72,775
03-Dec-2020233.50239.10233.00238.10238.1015,66,300
02-Dec-2020230.00235.00228.45232.25232.2516,39,274
01-Dec-2020232.00235.00227.00227.60227.6010,10,004
27-Nov-2020221.40235.60221.30229.70229.7028,22,358
26-Nov-2020220.60221.90219.05221.00221.005,81,412
25-Nov-2020222.95223.35218.00219.40219.406,33,337
24-Nov-2020219.50224.00218.90222.70222.705,37,123
23-Nov-2020223.00224.95218.55219.85219.857,29,048
20-Nov-2020225.00225.95220.40221.55221.555,91,504
19-Nov-2020227.25229.90222.50224.00224.007,05,801
18-Nov-2020223.00230.00220.60227.25227.259,00,958
17-Nov-2020228.00228.60222.50224.15224.158,27,016
14-Nov-2020------
13-Nov-2020227.95228.80225.00227.95227.953,83,354
12-Nov-2020225.00230.00222.20228.80228.8017,90,385
11-Nov-2020217.75225.50216.50224.45224.4517,47,921
10-Nov-2020229.45229.85215.20217.25217.2515,80,254
09-Nov-2020225.80227.75224.65226.50226.509,43,058
06-Nov-2020217.00225.60216.50224.65224.6518,19,210
05-Nov-2020214.25216.95212.85215.40215.407,77,750
04-Nov-2020214.00215.80210.65213.95213.9510,35,424
03-Nov-2020203.00213.80203.00212.45212.4516,56,081
02-Nov-2020203.60204.80200.05202.95202.959,48,805
30-Oct-2020205.55207.60202.30203.30203.308,75,586
29-Oct-2020205.00207.95203.50204.50204.5012,40,966
28-Oct-2020215.00215.75209.05210.25210.2511,54,599
27-Oct-2020214.00219.70211.35214.70214.7034,74,033
27-Oct-202021.3 Dividend
26-Oct-2020242.00242.50234.25236.60215.3025,10,881
23-Oct-2020242.00243.00238.25239.65218.0821,55,549
22-Oct-2020236.35240.00234.00238.60217.1236,39,430
21-Oct-2020231.75235.70227.15233.10212.1282,85,214
20-Oct-2020221.50224.80217.40222.85202.7924,93,195
19-Oct-2020215.50222.50212.65220.90201.0117,40,532
16-Oct-2020213.50216.00209.45211.75192.6913,97,663
15-Oct-2020217.00218.40206.20207.50188.8211,19,771
14-Oct-2020208.85216.15203.00213.10193.9215,63,682
13-Oct-2020200.00209.75198.10206.10187.5514,70,485
12-Oct-2020200.00207.75197.30198.10180.2716,94,851
09-Oct-2020208.00211.75207.25208.60189.829,53,505
08-Oct-2020212.00213.80203.00205.00186.5418,07,636
07-Oct-2020222.00225.00209.20210.75191.7814,92,836
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...