Hindustan Zinc Limited (HINDZINC.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 10:50AM IST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 675.00 | 676.45 | 666.45 | 669.80 | 669.80 | 13,491 |
| 27 June 2024 | 650.90 | 679.00 | 646.60 | 672.35 | 672.35 | 52,063 |
| 26 June 2024 | 661.60 | 665.60 | 647.80 | 649.90 | 649.90 | 112,523 |
| 25 June 2024 | 664.95 | 671.00 | 655.10 | 664.20 | 664.20 | 40,964 |
| 24 June 2024 | 663.60 | 667.10 | 650.65 | 659.30 | 659.30 | 36,966 |
| 21 June 2024 | 656.95 | 683.95 | 642.00 | 663.90 | 663.90 | 303,367 |
| 20 June 2024 | 635.00 | 673.70 | 634.85 | 647.65 | 647.65 | 114,021 |
| 19 June 2024 | 646.25 | 658.35 | 630.00 | 633.15 | 633.15 | 37,737 |
| 18 June 2024 | 661.95 | 666.90 | 644.10 | 645.65 | 645.65 | 159,793 |
| 14 June 2024 | 677.80 | 677.80 | 660.00 | 662.00 | 662.00 | 153,348 |
| 13 June 2024 | 690.65 | 696.50 | 671.10 | 672.45 | 672.45 | 46,595 |
| 12 June 2024 | 700.00 | 703.95 | 680.00 | 688.15 | 688.15 | 54,652 |
| 11 June 2024 | 671.00 | 716.10 | 671.00 | 696.50 | 696.50 | 129,559 |
| 10 June 2024 | 687.95 | 687.95 | 665.15 | 669.50 | 669.50 | 73,217 |
| 07 June 2024 | 694.10 | 699.85 | 683.35 | 687.95 | 687.95 | 94,105 |
| 06 June 2024 | 685.90 | 702.95 | 676.00 | 687.85 | 687.85 | 127,671 |
| 05 June 2024 | 644.95 | 686.45 | 595.80 | 677.45 | 677.45 | 92,866 |
| 04 June 2024 | 696.20 | 696.20 | 626.70 | 636.60 | 636.60 | 125,130 |
| 03 June 2024 | 726.10 | 735.35 | 694.85 | 696.30 | 696.30 | 74,091 |
| 31 May 2024 | 675.60 | 706.35 | 675.60 | 687.00 | 687.00 | 293,908 |
| 30 May 2024 | 706.80 | 715.00 | 660.00 | 667.65 | 667.65 | 150,664 |
| 29 May 2024 | 719.00 | 732.60 | 707.00 | 711.75 | 711.75 | 96,748 |
| 28 May 2024 | 710.05 | 746.60 | 703.20 | 715.60 | 715.60 | 387,522 |
| 27 May 2024 | 746.80 | 750.35 | 700.00 | 707.35 | 707.35 | 245,226 |
| 24 May 2024 | 736.15 | 759.95 | 728.70 | 741.45 | 741.45 | 151,674 |
| 23 May 2024 | 759.90 | 759.90 | 710.60 | 740.55 | 740.55 | 759,678 |
| 22 May 2024 | 761.15 | 807.00 | 712.05 | 772.70 | 772.70 | 1,445,477 |
| 21 May 2024 | 633.00 | 742.55 | 625.90 | 742.05 | 742.05 | 810,380 |
| 17 May 2024 | 582.25 | 618.80 | 578.20 | 589.35 | 589.35 | 350,146 |
| 16 May 2024 | 568.75 | 589.00 | 557.35 | 583.25 | 583.25 | 226,915 |
| 15 May 2024 | 557.90 | 579.85 | 545.80 | 560.50 | 560.50 | 402,589 |
| 15 May 2024 | 10 Dividend | |||||
| 14 May 2024 | 578.80 | 582.05 | 547.00 | 560.05 | 550.05 | 987,355 |
| 13 May 2024 | 529.55 | 585.90 | 507.00 | 578.85 | 568.51 | 1,955,659 |
| 10 May 2024 | 461.00 | 540.85 | 460.50 | 527.60 | 518.18 | 1,365,011 |
| 09 May 2024 | 472.25 | 486.75 | 451.25 | 456.10 | 447.96 | 509,852 |
| 08 May 2024 | 416.50 | 486.80 | 416.50 | 472.20 | 463.77 | 670,428 |
| 07 May 2024 | 464.90 | 467.35 | 434.10 | 445.85 | 437.89 | 192,545 |
| 06 May 2024 | 474.95 | 477.55 | 442.90 | 464.05 | 455.76 | 546,218 |
| 03 May 2024 | 438.65 | 478.05 | 438.00 | 471.55 | 463.13 | 400,447 |
| 02 May 2024 | 428.30 | 437.35 | 425.00 | 431.95 | 424.24 | 70,975 |
| 30 Apr 2024 | 427.05 | 442.40 | 425.10 | 426.85 | 419.23 | 163,843 |
| 29 Apr 2024 | 423.70 | 427.95 | 421.70 | 424.10 | 416.53 | 152,022 |
| 26 Apr 2024 | 414.45 | 428.95 | 412.40 | 421.60 | 414.07 | 359,324 |
| 25 Apr 2024 | 409.60 | 423.80 | 407.70 | 411.55 | 404.20 | 307,854 |
| 24 Apr 2024 | 406.05 | 413.35 | 406.05 | 409.65 | 402.34 | 40,300 |
| 23 Apr 2024 | 414.00 | 415.95 | 403.00 | 403.95 | 396.74 | 67,544 |
| 22 Apr 2024 | 399.00 | 419.95 | 397.05 | 409.65 | 402.34 | 356,909 |
| 19 Apr 2024 | 404.50 | 411.10 | 392.60 | 398.85 | 391.73 | 191,814 |
| 18 Apr 2024 | 405.80 | 417.60 | 403.00 | 404.75 | 397.52 | 171,077 |
| 16 Apr 2024 | 406.45 | 418.05 | 400.00 | 402.50 | 395.31 | 436,682 |
| 15 Apr 2024 | 423.25 | 427.45 | 402.00 | 407.25 | 399.98 | 580,256 |
| 12 Apr 2024 | 400.90 | 437.80 | 394.00 | 431.85 | 424.14 | 1,616,570 |
| 10 Apr 2024 | 399.95 | 414.45 | 388.30 | 401.40 | 394.23 | 1,104,294 |
| 09 Apr 2024 | 345.65 | 407.70 | 343.75 | 398.65 | 391.53 | 1,684,419 |
| 08 Apr 2024 | 340.15 | 350.80 | 340.15 | 344.50 | 338.35 | 176,645 |
| 05 Apr 2024 | 340.30 | 340.30 | 332.15 | 339.85 | 333.78 | 244,421 |
| 04 Apr 2024 | 335.00 | 341.30 | 333.00 | 338.00 | 331.96 | 262,983 |
| 03 Apr 2024 | 320.00 | 330.00 | 320.00 | 328.20 | 322.34 | 675,478 |
| 02 Apr 2024 | 306.50 | 319.40 | 304.75 | 315.85 | 310.21 | 262,849 |
| 01 Apr 2024 | 295.15 | 307.60 | 295.15 | 306.20 | 300.73 | 36,085 |
| 28 Mar 2024 | 294.00 | 295.95 | 291.00 | 292.25 | 287.03 | 98,738 |
| 27 Mar 2024 | 294.55 | 297.80 | 293.00 | 293.75 | 288.50 | 36,041 |
| 26 Mar 2024 | 296.35 | 298.75 | 294.50 | 294.85 | 289.59 | 100,121 |
| 22 Mar 2024 | 294.95 | 297.80 | 293.80 | 296.05 | 290.76 | 74,779 |
| 21 Mar 2024 | 291.65 | 296.45 | 291.65 | 294.00 | 288.75 | 72,854 |
| 20 Mar 2024 | 295.50 | 295.50 | 290.70 | 291.75 | 286.54 | 30,680 |
| 19 Mar 2024 | 296.25 | 296.25 | 291.40 | 293.15 | 287.92 | 36,147 |
| 18 Mar 2024 | 289.70 | 296.45 | 289.50 | 295.30 | 290.03 | 113,603 |
| 15 Mar 2024 | 304.55 | 304.55 | 285.00 | 289.75 | 284.58 | 125,375 |
| 14 Mar 2024 | 301.60 | 306.45 | 297.95 | 304.10 | 298.67 | 83,278 |
| 13 Mar 2024 | 309.15 | 309.15 | 300.15 | 301.50 | 296.12 | 36,288 |
| 12 Mar 2024 | 310.15 | 310.15 | 305.55 | 308.40 | 302.89 | 17,668 |
| 11 Mar 2024 | 311.95 | 312.05 | 308.05 | 308.35 | 302.84 | 25,739 |
| 07 Mar 2024 | 307.15 | 312.50 | 307.15 | 310.65 | 305.10 | 55,902 |
| 06 Mar 2024 | 307.45 | 308.90 | 306.15 | 307.75 | 302.25 | 55,091 |
| 05 Mar 2024 | 312.35 | 313.05 | 307.05 | 308.90 | 303.38 | 53,889 |
| 04 Mar 2024 | 313.00 | 314.95 | 310.80 | 312.20 | 306.63 | 26,764 |
| 01 Mar 2024 | 308.30 | 313.15 | 307.60 | 308.90 | 303.38 | 24,456 |
| 29 Feb 2024 | 309.00 | 309.00 | 306.10 | 306.40 | 300.93 | 65,229 |
| 28 Feb 2024 | 310.50 | 311.15 | 307.50 | 309.05 | 303.53 | 68,739 |
| 27 Feb 2024 | 310.85 | 310.85 | 308.35 | 309.40 | 303.88 | 74,033 |
| 26 Feb 2024 | 309.55 | 313.75 | 308.85 | 310.45 | 304.91 | 25,082 |
| 23 Feb 2024 | 310.00 | 311.30 | 309.85 | 310.40 | 304.86 | 20,235 |
| 22 Feb 2024 | 311.45 | 311.45 | 308.05 | 310.00 | 304.46 | 47,591 |
| 21 Feb 2024 | 313.05 | 313.05 | 308.30 | 309.15 | 303.63 | 64,503 |
| 20 Feb 2024 | 311.40 | 313.00 | 310.55 | 311.10 | 305.55 | 37,150 |
| 19 Feb 2024 | 313.50 | 314.75 | 310.60 | 311.10 | 305.55 | 25,322 |
| 16 Feb 2024 | 315.00 | 316.00 | 312.00 | 312.95 | 307.36 | 50,457 |
| 15 Feb 2024 | 318.00 | 318.00 | 310.25 | 315.10 | 309.47 | 29,109 |
| 14 Feb 2024 | 306.45 | 311.10 | 306.00 | 310.05 | 304.51 | 21,953 |
| 13 Feb 2024 | 308.20 | 311.00 | 305.25 | 308.25 | 302.75 | 32,382 |
| 12 Feb 2024 | 314.25 | 316.65 | 306.30 | 308.20 | 302.70 | 30,827 |
| 09 Feb 2024 | 314.75 | 314.75 | 310.60 | 312.55 | 306.97 | 54,196 |
| 08 Feb 2024 | 317.90 | 317.90 | 313.20 | 314.45 | 308.84 | 23,135 |
| 07 Feb 2024 | 317.00 | 318.50 | 315.00 | 315.65 | 310.01 | 87,248 |
| 06 Feb 2024 | 315.05 | 318.55 | 313.70 | 315.90 | 310.26 | 82,884 |
| 05 Feb 2024 | 318.65 | 319.90 | 314.50 | 316.15 | 310.50 | 59,553 |
| 02 Feb 2024 | 317.75 | 321.10 | 316.50 | 318.10 | 312.42 | 151,303 |
| 01 Feb 2024 | 319.10 | 320.25 | 316.15 | 317.60 | 311.93 | 36,558 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.