Hindustan Zinc Share Price History

Hindustan Zinc

CMP as on 28-Jul-21 15:44

₹ 316.25
-4.20 -1.31%

Open

₹ 320.00

Turnover (lac)

₹ 2,855

Prev. Close

₹ 320.45

Day's Vol (shares)

₹ 9,02,734

Day's Range (₹)

₹ 313.70
₹ 323.85

CMP as on28-Jul-21 15:55

₹ 316.20
-4.3 -1.34%

Open

₹ 319.10

Turnover (lac)

₹ 1,148

Prev. Close

₹ 320.50

Day's Vol (shares)

₹ 86,029

Day's Range

₹ 313.60
₹ 324.00

Hindustan Zinc Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
28-Jul-2021 320 324 314 316 14,260 287 432,769 10.20 -3.80
27-Jul-2021 328 330 319 320 13,917 266 404,716 10.80 -7.70
26-Jul-2021 330 330 325 327 12,440 210 279,743 5.30 -3.50
23-Jul-2021 330 336 325 329 32,173 562 556,687 10.80 -1.10
22-Jul-2021 340 342 319 327 53,115 1,128 800,383 23.20 -13
20-Jul-2021 338 340 328 333 23,371 359 500,757 11.30 -4.50
19-Jul-2021 345 345 338 340 14,613 261 334,034 7.20 -5.10
16-Jul-2021 350 350 342 344 13,025 299 342,569 7.80 -5.40
15-Jul-2021 335 351 335 347 33,979 983 863,567 15.90 12
14-Jul-2021 337 340 333 335 14,296 312 403,132 6.30 -1.80
13-Jul-2021 337 343 332 335 28,851 402 567,487 10.80 -2.10
12-Jul-2021 334 337 333 336 10,077 158 224,870 3.60 1.50
09-Jul-2021 331 335 331 332 7,577 154 182,707 3.90 0.95
08-Jul-2021 334 338 330 331 14,474 262 332,567 8.20 -2.40
07-Jul-2021 335 337 331 334 11,589 253 261,150 5.85 -1.80
06-Jul-2021 337 340 334 335 7,074 164 201,002 5.50 -2
05-Jul-2021 339 340 336 337 8,851 190 191,976 3.75 -2.10
02-Jul-2021 341 342 337 340 8,837 216 301,294 4.95 -1.50
01-Jul-2021 338 345 336 340 21,590 434 424,353 8.65 2.35
30-Jun-2021 341 342 337 339 8,125 177 230,417 4.85 -1.20
29-Jun-2021 340 341 335 340 12,934 219 285,488 5.70 0.60
Open ZERO Brokerage Demat Account