HINDZINC Historical Share Price Data

Hindustan Zinc Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
12-Apr-2024	402	437.8	394.05	431.95	235617	8457708826.3	2580595	43.75	29.95
15-Apr-2024	425	427.3	402	407.25	142400	3744143077.45	9041149	25.30	-17.75
16-Apr-2024	406	418	400	402.75	56567	1734102486.5	1358824	18.00	-3.25
18-Apr-2024	405.35	417.55	403	404.95	38967	1272065112.2	963076	14.55	-0.40
19-Apr-2024	404	410.1	393.2	398.7	53243	1537622325.65	1017204	16.90	-5.30
22-Apr-2024	399	419.9	397.6	409.7	43125	1319930332.75	1038414	22.30	10.70
23-Apr-2024	412	415.9	403	404.5	26435	702701394.8	931164	12.90	-7.50
24-Apr-2024	406.55	413.9	406.55	409.6	20558	521456967.6	662610	7.35	3.05
25-Apr-2024	409.6	423.95	407.5	411.5	52135	1007923008.1	2419866	16.45	1.90
26-Apr-2024	413.5	429	412.05	421.6	78239	1609206280.65	1154039	16.95	8.10
29-Apr-2024	425.35	427.85	421.8	424.25	37786	626038171.8	606673	6.05	-1.10
30-Apr-2024	427.5	442.55	425.25	426.95	52144	1023425363.85	1008287	17.30	-0.55
02-May-2024	428.8	437.35	424.2	432.1	54286	973641425.6	1139911	13.15	3.30
03-May-2024	438.2	478.4	438.2	470.1	174197	4770502252.45	2213840	40.20	31.90
06-May-2024	474	476.8	443.1	464.25	110299	2472846218.55	1280545	33.70	-9.75
07-May-2024	464.25	467.4	433.65	445.8	78813	1619217625.8	1203742	33.75	-18.45
08-May-2024	446.7	487	444.35	471.85	137607	4187143745.75	1502433	42.65	25.15
09-May-2024	472.8	486.8	451.3	456.15	82236	1828091378.05	1066666	35.50	-16.65
10-May-2024	460.95	540.95	460.3	525.5	371303	14241799841.55	2699437	80.65	64.55

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.