HINDZINC.NS - Hindustan Zinc Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017291.15297.20291.25292.55292.551,243,659
Dec 14, 2017291.15292.10286.50290.70290.70719,517
Dec 13, 2017291.40294.65287.75288.80288.80789,129
Dec 12, 2017294.45296.75290.00290.40290.40997,951
Dec 11, 2017295.00295.80291.15293.70293.70968,315
Dec 08, 2017288.35292.75286.05292.15292.151,160,221
Dec 07, 2017284.10288.40281.25287.40287.402,184,178
Dec 06, 2017292.00292.05284.50285.85285.851,819,982
Dec 05, 2017296.25298.90294.50295.90295.90605,956
Dec 04, 2017297.00301.50296.05299.70299.70501,120
Dec 01, 2017301.95302.40295.70296.60296.60779,286
Nov 30, 2017302.00305.40297.75299.40299.40798,397
Nov 29, 2017304.00309.50302.40303.50303.501,384,530
Nov 28, 2017305.45306.90301.00302.10302.101,020,233
Nov 27, 2017306.10308.50303.00305.25305.25691,309
Nov 24, 2017311.00312.00306.70308.90308.901,126,200
Nov 23, 2017312.00316.00311.95313.60313.601,618,403
Nov 22, 2017318.00320.50312.30313.70313.70765,141
Nov 21, 2017318.00319.90314.00317.15317.151,035,867
Nov 20, 2017310.85316.50306.90315.00315.001,363,809
Nov 17, 2017305.85313.50305.20310.95310.951,711,208
Nov 16, 2017299.75303.45295.05301.80301.80970,788
Nov 15, 2017307.00307.60294.50296.40296.401,822,515
Nov 14, 2017312.95313.95308.55309.90309.90729,813
Nov 13, 2017312.65314.35309.00310.45310.45718,526
Nov 10, 2017314.00317.10311.15312.65312.651,410,317
Nov 09, 2017312.00317.45311.25314.55314.55895,408
Nov 08, 2017318.00322.50309.45312.35312.351,695,681
Nov 07, 2017326.85328.20315.65318.65318.651,805,246
Nov 06, 2017321.00326.00319.90323.75323.751,475,401
Nov 03, 2017323.40324.75319.60322.30322.301,001,669
Nov 02, 2017326.45328.35320.30321.75321.751,916,424
Nov 01, 2017316.50326.10316.00324.60324.602,011,702
Nov 01, 20172 Dividend
Oct 31, 2017318.50322.05312.60315.25313.251,360,354
Oct 30, 2017317.00319.90315.25317.85315.83558,117
Oct 27, 2017318.40321.05314.25316.00314.00853,761
Oct 26, 2017321.00323.45316.05317.15315.142,313,442
Oct 25, 2017316.00319.90314.10319.00316.981,266,550
Oct 24, 2017320.50321.40313.00315.15313.152,570,963
Oct 23, 2017324.70331.00317.05318.50316.484,975,410
Oct 18, 2017325.00327.50319.25323.20321.151,251,838
Oct 17, 2017320.45329.20319.60326.75324.682,403,125
Oct 16, 2017322.00324.00318.20319.85317.82945,463
Oct 13, 2017317.10323.80316.75320.25318.222,059,358
Oct 12, 2017311.95316.00310.05314.75312.75741,526
Oct 11, 2017314.80317.65307.95309.35307.391,928,064
Oct 10, 2017317.65318.80312.20313.40311.411,194,679
Oct 09, 2017319.00320.50315.00316.55314.54882,134
Oct 06, 2017315.00321.70315.00318.95316.932,727,282
Oct 05, 2017314.00315.50311.60313.50311.51986,576
Oct 04, 2017315.95317.45311.00312.05310.072,154,757
Oct 03, 2017295.90314.35295.90313.45311.462,581,848
Sep 29, 2017292.90299.85291.25295.90294.021,784,928
Sep 28, 2017293.00296.00289.95291.45289.601,214,367
Sep 27, 2017302.00303.00291.00293.10291.24969,054
Sep 26, 2017293.50301.25293.50300.05298.151,106,506
Sep 25, 2017293.55294.80286.05293.10291.241,128,494
Sep 22, 2017301.90301.90291.55292.90291.041,434,044
Sep 21, 2017304.90306.95301.10303.85301.92999,542
Sep 20, 2017307.10309.80304.00304.85302.921,014,206
Sep 19, 2017310.70311.80307.05308.40306.441,221,867
Sep 18, 2017306.00311.95306.00310.90308.931,765,649
Sep 15, 2017303.95306.80299.50304.25302.321,688,312
Sep 14, 2017307.95309.90302.55304.85302.921,193,086
Sep 13, 2017313.00313.55306.05307.10305.151,923,654
Sep 12, 2017310.75314.00309.00312.60310.621,730,977
Sep 11, 2017305.55310.05305.00308.65306.691,688,665
Sep 08, 2017309.00312.35303.20304.35302.422,484,902
Sep 07, 2017307.95309.45305.25307.35305.401,697,554
Sep 06, 2017302.00308.50296.70306.35304.412,212,472
Sep 05, 2017302.90305.25300.00304.30302.371,359,320
Sep 04, 2017306.00306.30295.05299.25297.351,693,897
Sep 01, 2017301.25304.40298.05303.15301.232,109,601
Aug 31, 2017296.00305.30289.50294.55292.687,292,052
Aug 30, 2017287.95295.95286.30295.35293.481,822,670
Aug 29, 2017283.00289.80282.00284.10282.301,383,936
Aug 28, 2017283.95287.30281.85286.50284.681,067,933
Aug 24, 2017287.00288.70282.45283.95282.151,445,309
Aug 23, 2017287.55288.85283.00286.50284.682,253,675
Aug 22, 2017292.85294.30286.00287.05285.231,634,192
Aug 21, 2017298.60299.45289.70290.90289.051,493,473
Aug 18, 2017295.85298.25290.60294.50292.632,513,455
Aug 17, 2017296.45300.90292.45294.80292.933,428,249
Aug 16, 2017281.00294.20281.00290.90289.052,175,340
Aug 14, 2017271.00282.60270.95281.00279.221,127,785
Aug 11, 2017278.25282.00267.50270.50268.782,262,641
Aug 10, 2017286.00288.00277.90280.80279.022,461,891
Aug 09, 2017285.00290.70284.05286.65284.831,873,275
Aug 08, 2017287.50292.60283.35284.65282.842,504,439
Aug 07, 2017288.00288.45283.80285.15283.341,733,736
Aug 04, 2017283.00287.50282.00285.90284.091,645,509
Aug 03, 2017283.50285.00281.70282.70280.91825,082
Aug 02, 2017282.60285.65282.00283.80282.001,676,861
Aug 01, 2017283.00284.00280.30282.25280.461,316,008
Jul 31, 2017277.90284.00276.00282.90281.111,290,299
Jul 28, 2017274.00278.95271.70277.85276.091,614,559
Jul 27, 2017285.00285.00273.85275.15273.402,825,925
Jul 26, 2017282.95285.80282.05284.80282.992,476,853
Jul 25, 2017279.30282.90276.90282.05280.261,496,088
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...