NSE - Delayed Quote INR

Hindustan Zinc Limited (HINDZINC.NS)

404.50 -5.20 (-1.27%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 412.00 415.90 403.00 404.50 404.50 1,715,562
Apr 22, 2024 399.00 419.90 397.60 409.70 409.70 3,212,026
Apr 19, 2024 404.00 410.10 393.20 398.70 398.70 3,834,728
Apr 18, 2024 405.35 417.55 403.00 404.95 404.95 3,100,128
Apr 16, 2024 406.00 418.00 400.00 402.75 402.75 4,248,215
Apr 15, 2024 425.00 427.30 402.00 407.25 407.25 9,041,149
Apr 12, 2024 402.00 437.80 394.05 431.95 431.95 19,951,451
Apr 10, 2024 400.00 414.50 388.45 401.30 401.30 13,104,407
Apr 9, 2024 346.10 408.00 344.05 398.40 398.40 21,023,442
Apr 8, 2024 343.50 350.85 341.40 344.40 344.40 3,220,184
Apr 5, 2024 339.50 340.40 332.10 339.95 339.95 1,822,499
Apr 4, 2024 334.80 341.20 332.65 337.85 337.85 5,296,425
Apr 3, 2024 321.00 330.30 320.50 328.35 328.35 5,708,706
Apr 2, 2024 306.15 319.90 304.35 315.65 315.65 1,847,216
Apr 1, 2024 295.45 307.55 294.15 306.15 306.15 916,687
Mar 28, 2024 293.70 296.15 290.10 292.30 292.30 452,622
Mar 27, 2024 294.25 297.80 293.00 293.70 293.70 465,415
Mar 26, 2024 297.85 298.95 294.30 294.90 294.90 455,958
Mar 22, 2024 294.00 297.95 293.20 296.00 296.00 563,796
Mar 21, 2024 292.00 296.45 292.00 293.90 293.90 367,193
Mar 20, 2024 294.95 295.30 290.80 291.70 291.70 331,332
Mar 19, 2024 294.95 295.90 291.50 293.40 293.40 366,865
Mar 18, 2024 289.40 296.50 289.40 295.45 295.45 685,732
Mar 15, 2024 304.00 304.00 284.60 289.40 289.40 3,154,634
Mar 14, 2024 301.80 306.70 298.00 304.20 304.20 520,707
Mar 13, 2024 308.45 308.70 300.00 301.80 301.80 560,411
Mar 12, 2024 309.70 309.70 305.55 308.45 308.45 301,099
Mar 11, 2024 310.95 312.80 308.05 308.40 308.40 240,075
Mar 7, 2024 308.60 312.80 308.05 310.95 310.95 310,481
Mar 6, 2024 307.00 308.95 306.05 307.55 307.55 268,163
Mar 5, 2024 312.50 313.40 307.00 308.15 308.15 418,677
Mar 4, 2024 313.00 314.95 310.75 312.20 312.20 421,726
Mar 1, 2024 307.95 313.40 307.15 308.75 308.75 331,401
Feb 29, 2024 308.90 308.90 306.00 306.45 306.45 283,041
Feb 28, 2024 310.50 311.35 307.55 309.00 309.00 312,859
Feb 27, 2024 310.00 310.50 308.30 309.65 309.65 262,548
Feb 26, 2024 310.65 313.95 308.70 310.25 310.25 349,742
Feb 23, 2024 310.20 311.45 309.65 310.65 310.65 193,107
Feb 22, 2024 310.00 311.00 307.95 310.25 310.25 193,163
Feb 21, 2024 310.95 312.90 308.40 309.10 309.10 280,526
Feb 20, 2024 311.00 313.00 310.50 311.10 311.10 194,595
Feb 19, 2024 313.30 314.90 310.50 311.10 311.10 278,687
Feb 16, 2024 315.00 316.45 312.50 313.15 313.15 225,066
Feb 15, 2024 318.00 318.00 310.00 314.90 314.90 398,989
Feb 14, 2024 306.00 311.00 305.70 310.25 310.25 228,976
Feb 13, 2024 308.30 310.90 305.00 308.40 308.40 331,920
Feb 12, 2024 313.95 316.40 306.40 308.30 308.30 439,066
Feb 9, 2024 314.35 314.75 310.50 312.60 312.60 290,538
Feb 8, 2024 317.00 317.20 313.00 314.35 314.35 403,828
Feb 7, 2024 317.00 318.75 315.00 315.90 315.90 430,490
Feb 6, 2024 315.50 318.70 313.50 315.90 315.90 433,851
Feb 5, 2024 318.20 319.75 314.50 315.50 315.50 802,078
Feb 2, 2024 318.90 321.45 316.50 318.20 318.20 707,719
Feb 1, 2024 320.00 321.00 316.00 317.25 317.25 504,653
Jan 31, 2024 318.60 319.60 316.05 317.25 317.25 491,387
Jan 30, 2024 314.10 319.50 313.00 318.05 318.05 733,697
Jan 29, 2024 314.00 315.00 311.55 314.00 314.00 366,623
Jan 25, 2024 311.50 314.35 311.00 313.20 313.20 331,791
Jan 24, 2024 310.00 312.00 308.00 311.25 311.25 420,648
Jan 23, 2024 316.45 317.00 307.70 310.70 310.70 613,374
Jan 19, 2024 314.05 323.50 313.05 315.15 315.15 1,814,063
Jan 18, 2024 315.00 315.45 304.40 312.05 312.05 890,971
Jan 17, 2024 318.90 318.90 314.00 315.90 315.90 765,447
Jan 16, 2024 322.00 323.95 317.30 320.60 320.60 939,904
Jan 15, 2024 316.00 325.45 316.00 321.75 321.75 1,709,160
Jan 12, 2024 317.00 318.90 315.95 316.40 316.40 310,597
Jan 11, 2024 318.45 318.95 316.50 317.30 317.30 319,079
Jan 10, 2024 313.00 319.15 311.00 317.25 317.25 417,359
Jan 9, 2024 316.85 317.85 312.50 313.80 313.80 371,112
Jan 8, 2024 318.00 318.30 314.70 315.45 315.45 451,664
Jan 5, 2024 318.00 320.00 315.70 318.50 318.50 524,841
Jan 4, 2024 318.05 319.90 317.90 318.25 318.25 447,976
Jan 3, 2024 320.10 322.00 318.10 318.80 318.80 787,990
Jan 2, 2024 318.35 319.20 312.70 317.30 317.30 566,897
Jan 1, 2024 318.05 320.80 316.85 318.35 318.35 579,455
Dec 29, 2023 313.70 322.05 313.70 318.05 318.05 1,519,854
Dec 28, 2023 312.10 317.50 311.00 312.60 312.60 1,639,625
Dec 27, 2023 312.00 313.25 310.35 311.95 311.95 306,296
Dec 26, 2023 311.05 312.90 310.00 311.70 311.70 311,187
Dec 22, 2023 305.05 312.00 305.05 309.90 309.90 480,182
Dec 21, 2023 304.00 307.55 302.70 306.50 306.50 472,198
Dec 20, 2023 312.10 314.00 305.75 306.90 306.90 681,204
Dec 19, 2023 314.20 314.90 310.50 311.95 311.95 541,553
Dec 18, 2023 316.00 316.35 311.05 315.30 315.30 401,872
Dec 15, 2023 320.00 320.00 314.50 316.35 316.35 778,336
Dec 14, 2023 6.00 Dividend
Dec 14, 2023 325.10 325.10 318.00 319.10 319.10 846,426
Dec 13, 2023 324.90 326.00 323.60 325.50 319.50 879,874
Dec 12, 2023 325.25 326.75 324.20 324.90 318.91 453,205
Dec 11, 2023 324.00 326.80 323.55 325.35 319.35 565,522
Dec 8, 2023 324.15 325.90 320.20 322.65 316.70 676,456
Dec 7, 2023 327.00 327.60 323.00 324.15 318.17 861,934
Dec 6, 2023 329.45 332.00 325.00 325.65 319.65 2,934,514
Dec 5, 2023 320.95 327.00 320.00 325.00 319.01 1,829,812
Dec 4, 2023 318.90 319.00 313.00 317.90 312.04 2,209,533
Dec 1, 2023 300.95 302.00 297.85 300.15 294.62 395,237
Nov 30, 2023 300.05 300.85 297.50 299.25 293.73 382,853
Nov 29, 2023 302.55 303.00 299.50 299.75 294.22 636,251
Nov 28, 2023 302.75 302.75 300.00 300.80 295.26 197,865
Nov 24, 2023 303.90 303.90 299.90 301.00 295.45 132,414
Nov 23, 2023 299.55 302.50 299.55 301.35 295.80 115,557
Nov 22, 2023 303.85 304.00 298.25 299.55 294.03 290,073
Nov 21, 2023 307.00 307.30 303.30 303.85 298.25 142,123
Nov 20, 2023 307.60 308.95 305.00 305.10 299.48 119,971
Nov 17, 2023 300.30 308.70 300.10 307.60 301.93 334,149
Nov 16, 2023 305.90 305.90 301.35 303.55 297.95 300,970
Nov 15, 2023 304.95 306.60 302.55 304.30 298.69 306,698
Nov 13, 2023 303.95 304.60 300.15 301.25 295.70 247,756
Nov 10, 2023 296.60 305.90 295.35 301.80 296.24 331,948
Nov 9, 2023 297.00 298.00 295.00 296.60 291.13 186,227
Nov 8, 2023 293.80 297.50 293.80 297.00 291.53 197,817
Nov 7, 2023 296.90 297.50 292.10 292.75 287.35 393,766
Nov 6, 2023 299.00 299.70 295.30 296.05 290.59 333,777
Nov 3, 2023 295.80 299.80 294.70 299.10 293.59 211,812
Nov 2, 2023 295.00 296.50 292.50 294.30 288.88 213,238
Nov 1, 2023 295.85 296.15 291.15 292.50 287.11 315,882
Oct 31, 2023 293.45 297.05 293.10 295.55 290.10 228,054
Oct 30, 2023 295.80 295.80 291.35 292.85 287.45 325,580
Oct 27, 2023 296.25 299.70 293.35 295.80 290.35 346,211
Oct 26, 2023 299.00 299.65 290.50 294.70 289.27 557,107
Oct 25, 2023 305.95 307.90 296.60 299.70 294.18 512,926
Oct 23, 2023 306.00 307.90 301.90 303.45 297.86 499,171
Oct 20, 2023 314.60 315.80 300.30 308.60 302.91 1,532,582
Oct 19, 2023 310.00 315.00 310.00 314.40 308.60 205,302
Oct 18, 2023 320.80 324.50 309.55 313.25 307.48 2,046,808
Oct 17, 2023 323.70 324.00 320.10 321.20 315.28 473,925
Oct 16, 2023 320.15 324.60 317.60 321.90 315.97 710,371
Oct 13, 2023 317.70 320.50 317.15 318.60 312.73 365,388
Oct 12, 2023 315.65 321.90 315.00 317.70 311.84 555,523
Oct 11, 2023 318.00 319.80 312.80 317.30 311.45 461,120
Oct 10, 2023 314.95 317.85 313.00 317.05 311.21 601,029
Oct 9, 2023 308.00 314.50 302.80 311.80 306.05 1,103,868
Oct 6, 2023 306.45 306.85 302.55 305.55 299.92 326,063
Oct 5, 2023 300.55 307.55 300.55 304.50 298.89 292,298
Oct 4, 2023 307.00 309.40 304.20 308.15 302.47 369,670
Oct 3, 2023 308.65 311.45 303.60 307.00 301.34 703,140
Sep 29, 2023 300.30 317.50 300.20 308.65 302.96 2,289,398
Sep 28, 2023 311.00 311.40 294.00 297.95 292.46 1,140,485
Sep 27, 2023 312.00 312.00 309.20 311.00 305.27 199,242
Sep 26, 2023 314.85 316.50 310.05 311.45 305.71 276,885
Sep 25, 2023 315.45 315.45 309.20 313.30 307.52 350,059
Sep 22, 2023 313.95 314.95 312.05 313.80 308.02 195,355
Sep 21, 2023 315.60 316.00 312.15 313.40 307.62 233,391
Sep 20, 2023 318.15 318.90 314.80 315.60 309.78 239,370
Sep 18, 2023 322.45 322.45 317.50 318.15 312.29 299,525
Sep 15, 2023 322.95 323.50 321.20 321.50 315.57 538,269
Sep 14, 2023 317.80 322.00 316.40 321.20 315.28 555,890
Sep 13, 2023 316.45 316.95 312.50 314.85 309.05 297,983
Sep 12, 2023 321.95 322.00 314.55 315.20 309.39 388,769
Sep 11, 2023 320.60 322.00 318.80 319.95 314.05 391,440
Sep 8, 2023 322.00 322.85 320.00 320.20 314.30 295,099
Sep 7, 2023 322.00 322.95 319.00 320.90 314.98 263,613
Sep 6, 2023 325.00 325.00 321.00 321.45 315.52 291,816
Sep 5, 2023 325.00 326.45 320.65 324.00 318.03 535,157
Sep 4, 2023 320.00 324.90 319.85 323.50 317.54 667,679
Sep 1, 2023 318.15 322.00 318.15 319.70 313.81 281,397
Aug 31, 2023 321.00 321.45 317.05 318.15 312.29 219,124
Aug 30, 2023 316.10 322.50 316.10 319.95 314.05 567,027
Aug 29, 2023 317.05 317.85 314.80 315.40 309.59 219,232
Aug 28, 2023 314.45 317.30 314.10 316.20 310.37 475,282
Aug 25, 2023 316.95 318.00 313.30 314.45 308.65 344,870
Aug 24, 2023 314.10 316.75 314.10 316.10 310.27 305,984
Aug 23, 2023 316.30 317.50 313.60 314.10 308.31 322,539
Aug 22, 2023 315.90 316.85 313.50 316.30 310.47 190,788
Aug 21, 2023 316.00 316.85 312.30 315.10 309.29 243,071
Aug 18, 2023 314.00 315.90 312.05 314.55 308.75 246,539
Aug 17, 2023 314.35 317.30 313.05 314.00 308.21 231,013
Aug 16, 2023 316.80 316.90 314.00 314.20 308.41 207,990
Aug 14, 2023 317.00 317.95 314.00 316.55 310.71 234,103
Aug 11, 2023 320.00 320.00 316.00 316.55 310.71 279,237
Aug 10, 2023 320.95 321.95 318.00 318.80 312.92 225,424
Aug 9, 2023 319.05 321.00 318.05 320.60 314.69 235,747
Aug 8, 2023 319.35 320.95 315.75 319.45 313.56 427,000
Aug 7, 2023 321.90 321.90 316.00 316.75 310.91 411,143
Aug 4, 2023 318.90 321.50 316.75 318.20 312.33 362,429
Aug 3, 2023 322.00 322.00 316.10 318.10 312.24 485,555
Aug 2, 2023 323.00 324.70 319.30 321.00 315.08 580,855
Aug 1, 2023 323.55 324.35 320.40 322.25 316.31 406,743
Jul 31, 2023 320.30 323.00 318.20 321.95 316.02 632,384
Jul 28, 2023 320.40 320.90 316.90 320.15 314.25 497,223
Jul 27, 2023 321.10 321.95 314.85 320.40 314.49 816,751
Jul 26, 2023 320.00 322.45 318.00 319.85 313.95 562,029
Jul 25, 2023 316.00 320.00 312.00 318.05 312.19 572,162
Jul 24, 2023 315.00 318.00 313.00 316.55 310.71 763,349
Jul 21, 2023 323.60 323.60 315.60 318.15 312.29 950,300
Jul 20, 2023 324.65 324.65 322.00 323.15 317.19 208,681
Jul 19, 2023 320.00 328.00 318.70 323.25 317.29 607,414
Jul 18, 2023 325.15 325.15 318.50 320.30 314.40 442,325
Jul 17, 2023 327.50 327.95 323.00 323.95 317.98 720,807
Jul 14, 2023 7.00 Dividend
Jul 14, 2023 326.80 329.00 324.05 328.55 322.49 563,672
Jul 13, 2023 333.35 334.00 327.95 330.70 317.73 1,090,510
Jul 12, 2023 332.90 333.00 331.60 332.65 319.61 624,584
Jul 11, 2023 329.95 333.00 327.85 330.95 317.97 1,207,370
Jul 10, 2023 331.00 332.00 324.05 327.85 314.99 2,648,867
Jul 7, 2023 340.00 344.00 337.55 340.60 327.25 3,390,644
Jul 6, 2023 316.00 338.35 316.00 335.95 322.78 6,685,794
Jul 5, 2023 312.40 312.40 310.50 311.50 299.29 311,186
Jul 4, 2023 310.70 312.85 310.00 310.75 298.57 388,875
Jul 3, 2023 309.00 310.00 308.20 309.55 297.41 329,058
Jun 30, 2023 308.00 308.00 305.30 307.35 295.30 347,574
Jun 28, 2023 307.65 309.35 305.90 306.90 294.87 349,310
Jun 27, 2023 307.10 307.50 305.00 305.25 293.28 362,332
Jun 26, 2023 308.45 308.95 304.00 307.00 294.96 577,649
Jun 23, 2023 313.60 313.60 308.00 308.45 296.36 333,504
Jun 22, 2023 308.80 311.45 306.95 310.70 298.52 655,279
Jun 21, 2023 308.40 308.70 305.55 307.90 295.83 488,122
Jun 20, 2023 307.10 308.30 306.00 308.10 296.02 485,539
Jun 19, 2023 306.15 307.45 304.50 307.10 295.06 661,796
Jun 16, 2023 304.90 309.50 303.90 304.50 292.56 803,574
Jun 15, 2023 303.05 304.70 300.15 303.90 291.98 1,066,599
Jun 14, 2023 305.00 305.90 301.00 302.15 290.30 790,046
Jun 13, 2023 299.75 304.60 299.55 303.85 291.94 984,236
Jun 12, 2023 301.00 301.55 298.70 298.95 287.23 697,003
Jun 9, 2023 305.95 305.95 299.00 300.55 288.77 854,118
Jun 8, 2023 306.50 306.50 303.60 304.20 292.27 712,681
Jun 7, 2023 309.80 309.80 305.10 305.45 293.47 710,622
Jun 6, 2023 308.00 309.40 306.40 307.05 295.01 255,148
Jun 5, 2023 305.85 309.90 305.50 306.90 294.87 421,092
Jun 2, 2023 306.00 307.15 305.00 306.50 294.48 273,163
Jun 1, 2023 306.75 307.10 304.50 305.65 293.67 283,062
May 31, 2023 306.65 307.15 304.40 306.00 294.00 343,628
May 30, 2023 307.00 307.80 305.45 306.65 294.63 370,133
May 29, 2023 307.25 308.00 305.25 306.70 294.67 453,398
May 26, 2023 307.85 307.85 304.55 305.60 293.62 442,425
May 25, 2023 306.00 307.40 304.40 304.90 292.94 363,830
May 24, 2023 307.55 309.70 306.10 306.55 294.53 480,513
May 23, 2023 308.10 310.00 307.10 307.55 295.49 533,927
May 22, 2023 309.95 310.90 308.00 308.70 296.60 330,803
May 19, 2023 310.85 312.20 307.55 308.35 296.26 330,855
May 18, 2023 312.60 313.50 310.00 310.30 298.13 303,319
May 17, 2023 311.40 313.60 310.15 312.35 300.10 314,221
May 16, 2023 311.20 312.85 310.00 310.55 298.37 242,696
May 15, 2023 312.50 312.50 308.85 309.70 297.56 308,715
May 12, 2023 313.00 313.00 309.30 310.35 298.18 339,326
May 11, 2023 314.30 315.00 313.05 313.70 301.40 146,651
May 10, 2023 315.50 315.50 312.60 314.30 301.98 214,245
May 9, 2023 314.20 316.60 312.25 314.20 301.88 408,045
May 8, 2023 312.25 314.50 312.00 313.45 301.16 268,684
May 5, 2023 313.00 313.55 310.60 311.50 299.29 348,800
May 4, 2023 315.60 316.65 311.55 312.65 300.39 404,326
May 3, 2023 316.35 316.35 312.00 314.35 302.02 466,517
May 2, 2023 316.40 317.80 315.00 315.20 302.84 407,894
Apr 28, 2023 311.55 314.90 311.30 314.35 302.02 554,348
Apr 27, 2023 312.00 312.70 309.20 310.30 298.13 329,620
Apr 26, 2023 315.50 316.30 312.55 313.20 300.92 401,604
Apr 25, 2023 318.45 319.20 316.20 316.85 304.43 302,289
Apr 24, 2023 320.00 320.00 314.00 318.45 305.96 892,063

Related Tickers

VEDL.NS Vedanta Limited
377.05
-1.04%
 
MOIL.NS MOIL Limited
378.95
+9.60%
 
MOIL.BO MOIL Limited
377.65
+9.18%
 
JGCHEM.NS J.G.CHEMICALS LTD
236.65
+2.05%
 
VEDL.BO Vedanta Limited
376.85
-1.02%
 
VMC.AX Venus Metals Corporation Limited
0.0930
-4.12%
 
20MICRONS.NS 20 Microns Limited
151.70
-1.97%
 
ZNC.AX Zenith Minerals Limited
0.0950
0.00%
 
ORISSAMINE.NS The Orissa Minerals Development Company Limited
6,690.90
+0.38%
 
B8Y.BE Boss Energy Ltd
2.7290
-2.92%