UK markets closed

Hindustan Zinc Limited (HINDZINC.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
560.50+10.45 (+1.90%)
At close: 03:53PM IST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 2024557.90579.85545.80560.50560.50402,589
15 May 202410 Dividend
14 May 2024578.80582.05547.00560.05550.05987,355
13 May 2024529.55585.90507.00578.85568.511,955,659
10 May 2024461.00540.85460.50527.60518.181,365,011
09 May 2024472.25486.75451.25456.10447.96509,852
08 May 2024416.50486.80416.50472.20463.77670,428
07 May 2024464.90467.35434.10445.85437.89192,545
06 May 2024474.95477.55442.90464.05455.76546,218
03 May 2024438.65478.05438.00471.55463.13400,447
02 May 2024428.30437.35425.00431.95424.2470,975
30 Apr 2024427.05442.40425.10426.85419.23163,843
29 Apr 2024423.70427.95421.70424.10416.53152,022
26 Apr 2024414.45428.95412.40421.60414.07359,324
25 Apr 2024409.60423.80407.70411.55404.20307,854
24 Apr 2024406.05413.35406.05409.65402.3440,300
23 Apr 2024414.00415.95403.00403.95396.7467,544
22 Apr 2024399.00419.95397.05409.65402.34356,909
19 Apr 2024404.50411.10392.60398.85391.73191,814
18 Apr 2024405.80417.60403.00404.75397.52171,077
16 Apr 2024406.45418.05400.00402.50395.31436,682
15 Apr 2024423.25427.45402.00407.25399.98580,256
12 Apr 2024400.90437.80394.00431.85424.141,616,570
10 Apr 2024399.95414.45388.30401.40394.231,104,294
09 Apr 2024345.65407.70343.75398.65391.531,684,419
08 Apr 2024340.15350.80340.15344.50338.35176,645
05 Apr 2024340.30340.30332.15339.85333.78244,421
04 Apr 2024335.00341.30333.00338.00331.96262,983
03 Apr 2024320.00330.00320.00328.20322.34675,478
02 Apr 2024306.50319.40304.75315.85310.21262,849
01 Apr 2024295.15307.60295.15306.20300.7336,085
28 Mar 2024294.00295.95291.00292.25287.0398,738
27 Mar 2024294.55297.80293.00293.75288.5036,041
26 Mar 2024296.35298.75294.50294.85289.59100,121
22 Mar 2024294.95297.80293.80296.05290.7674,779
21 Mar 2024291.65296.45291.65294.00288.7572,854
20 Mar 2024295.50295.50290.70291.75286.5430,680
19 Mar 2024296.25296.25291.40293.15287.9236,147
18 Mar 2024289.70296.45289.50295.30290.03113,603
15 Mar 2024304.55304.55285.00289.75284.58125,375
14 Mar 2024301.60306.45297.95304.10298.6783,278
13 Mar 2024309.15309.15300.15301.50296.1236,288
12 Mar 2024310.15310.15305.55308.40302.8917,668
11 Mar 2024311.95312.05308.05308.35302.8425,739
07 Mar 2024307.15312.50307.15310.65305.1055,902
06 Mar 2024307.45308.90306.15307.75302.2555,091
05 Mar 2024312.35313.05307.05308.90303.3853,889
04 Mar 2024313.00314.95310.80312.20306.6326,764
01 Mar 2024308.30313.15307.60308.90303.3824,456
29 Feb 2024309.00309.00306.10306.40300.9365,229
28 Feb 2024310.50311.15307.50309.05303.5368,739
27 Feb 2024310.85310.85308.35309.40303.8874,033
26 Feb 2024309.55313.75308.85310.45304.9125,082
23 Feb 2024310.00311.30309.85310.40304.8620,235
22 Feb 2024311.45311.45308.05310.00304.4647,591
21 Feb 2024313.05313.05308.30309.15303.6364,503
20 Feb 2024311.40313.00310.55311.10305.5537,150
19 Feb 2024313.50314.75310.60311.10305.5525,322
16 Feb 2024315.00316.00312.00312.95307.3650,457
15 Feb 2024318.00318.00310.25315.10309.4729,109
14 Feb 2024306.45311.10306.00310.05304.5121,953
13 Feb 2024308.20311.00305.25308.25302.7532,382
12 Feb 2024314.25316.65306.30308.20302.7030,827
09 Feb 2024314.75314.75310.60312.55306.9754,196
08 Feb 2024317.90317.90313.20314.45308.8423,135
07 Feb 2024317.00318.50315.00315.65310.0187,248
06 Feb 2024315.05318.55313.70315.90310.2682,884
05 Feb 2024318.65319.90314.50316.15310.5059,553
02 Feb 2024317.75321.10316.50318.10312.42151,303
01 Feb 2024319.10320.25316.15317.60311.9336,558
31 Jan 2024319.85319.85316.00317.20311.5477,248
30 Jan 2024313.80319.50313.10318.10312.4242,925
29 Jan 2024314.85314.85311.95313.80308.2069,426
25 Jan 2024311.95314.20311.00313.40307.8023,959
24 Jan 2024309.25312.00308.15311.00305.4533,399
23 Jan 2024316.05316.90307.55310.55305.0052,322
19 Jan 2024314.45323.65314.00315.25309.6286,347
18 Jan 2024------
17 Jan 2024319.90319.90314.15316.00310.3658,541
16 Jan 2024322.30323.70317.15320.35314.6352,205
15 Jan 2024316.90325.10316.10321.70315.96276,052
12 Jan 2024316.85318.80316.00316.55310.9029,278
11 Jan 2024318.70318.95316.50317.25311.5929,127
10 Jan 2024314.85318.50311.05317.00311.3475,936
09 Jan 2024316.15317.95312.60313.80308.2069,502
08 Jan 2024318.80318.80314.80315.55309.9228,500
05 Jan 2024318.75320.00315.90318.40312.71115,040
04 Jan 2024318.55319.45318.00318.30312.6245,016
03 Jan 2024320.00321.90318.20318.70313.0148,317
02 Jan 2024320.25320.25312.55317.25311.5992,201
01 Jan 2024319.95320.35317.00318.40312.7134,313
29 Dec 2023313.05321.75313.05318.00312.32191,213
28 Dec 2023312.45317.55311.00312.75307.17110,378
27 Dec 2023311.90313.10310.40311.75306.1864,408
26 Dec 2023311.95312.85310.00311.90306.3388,834
22 Dec 2023305.40312.00305.40309.90304.3788,454
21 Dec 2023304.95307.75302.70306.55301.0899,623
20 Dec 2023313.70313.95306.00307.15301.67118,763
19 Dec 2023314.75315.10311.00312.30306.7243,081
18 Dec 2023316.95316.95311.55315.15309.5239,733
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...