Hindustan Zinc Share Price History

Hindustan Zinc

CMP as on 04-Dec-20 15:59

₹ 241.20
3.10 1.3%

Open

₹ 239.00

Turnover (lac)

₹ 4,276

Prev. Close

₹ 238.10

Day's Vol (shares)

₹ 17,72,775

Day's Range (₹)

₹ 238.50
₹ 245.00

CMP as on04-Dec-20 15:30

₹ 241.25
3.15 1.32%

Open

₹ 238.40

Turnover (lac)

₹ 443

Prev. Close

₹ 238.10

Day's Vol (shares)

₹ 2,19,687

Day's Range

₹ 238.40
₹ 245.00

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 ()
03-Dec-2020 234 239 233 238 37,417 371 915,254 6.10 4.60
02-Dec-2020 230 235 228 232 36,544 381 718,072 6.55 2.25
01-Dec-2020 232 235 227 228 14,190 232 543,924 8 -4.40
27-Nov-2020 221 236 221 230 50,115 651 1,492,778 14.30 8.30
26-Nov-2020 221 222 219 221 13,601 128 273,701 2.85 0.40
25-Nov-2020 223 223 218 219 10,958 140 328,122 5.35 -3.50
24-Nov-2020 220 224 219 223 19,103 120 284,198 5.10 3.20
23-Nov-2020 223 225 219 220 15,768 161 385,739 6.40 -3.20
20-Nov-2020 225 226 220 222 10,092 132 287,150 5.55 -3.40
19-Nov-2020 227 230 223 224 12,685 160 318,591 7.40 -3.30
18-Nov-2020 223 230 221 227 13,224 204 384,634 9.40 4.25
17-Nov-2020 228 229 223 224 14,972 186 487,956 6.10 -3.80
14-Nov-2020 230 230 227 229 4,320 42.10 108,342 2.95 -1.30
13-Nov-2020 228 229 225 228 11,106 87 175,635 3.80 0
12-Nov-2020 225 230 222 229 23,248 406 1,048,542 7.80 3.80
11-Nov-2020 218 226 217 224 37,503 389 1,041,552 9 6.70
10-Nov-2020 229 230 215 217 24,830 347 699,684 14.70 -12
09-Nov-2020 226 228 225 227 16,051 214 500,445 3.10 0.70
06-Nov-2020 217 226 217 225 95,315 405 983,030 9.10 7.65
05-Nov-2020 214 217 213 215 18,326 168 436,960 4.10 1.15
04-Nov-2020 214 216 211 214 30,598 221 341,815 5.15 -0.10