Hindustan Zinc Share Price History

Hindustan Zinc

CMP as on 29-Oct-20 10:21

₹ 206.90
-3.35 -1.59%

Open

₹ 205.00

Turnover (lac)

₹ 619

Prev. Close

₹ 210.25

Day's Vol (shares)

₹ 2,98,973

Day's Range (₹)

₹ 205.00
₹ 207.95

CMP as on29-Oct-20 10:21

₹ 206.90
-3.35 -1.59%

Open

₹ 203.40

Turnover (lac)

₹ 443

Prev. Close

₹ 210.25

Day's Vol (shares)

₹ 46,310

Day's Range

₹ 203.40
₹ 208.00

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-Oct-2020 215 216 209 210 19,006 244 413,306 6.70 -4.80
27-Oct-2020 214 220 211 215 59,394 747 1,410,771 8.35 0.70
26-Oct-2020 242 243 234 237 36,787 596 1,393,805 8.25 -5.40
23-Oct-2020 242 243 238 240 25,713 519 1,136,887 4.75 -2.30
22-Oct-2020 236 240 234 239 76,606 861 2,304,686 6 2.25
21-Oct-2020 232 236 227 233 100,533 1,913 3,204,207 8.55 1.35
20-Oct-2020 222 225 217 223 35,949 554 1,138,341 7.40 1.35
19-Oct-2020 216 223 213 221 23,495 380 771,194 9.85 5.40
16-Oct-2020 214 216 209 212 19,826 296 661,523 6.55 -1.80
15-Oct-2020 217 218 206 208 14,746 238 435,977 12.20 -9.50
14-Oct-2020 209 216 203 213 27,813 327 794,109 13.20 4.25
13-Oct-2020 200 210 198 206 35,932 303 600,586 11.70 6.10
12-Oct-2020 200 208 197 198 35,833 341 955,141 10.50 -1.90
09-Oct-2020 208 212 207 209 10,908 200 334,853 4.50 0.60
08-Oct-2020 212 214 203 205 22,508 372 1,151,467 10.80 -7
07-Oct-2020 222 225 209 211 25,548 321 663,311 15.80 -11
06-Oct-2020 215 223 214 221 19,834 311 529,005 8.75 6.20
05-Oct-2020 209 214 209 214 14,612 137 314,712 5.95 5.25
01-Oct-2020 211 213 208 208 7,916 74 160,323 5.30 -2.30
30-Sep-2020 215 215 209 210 8,841 78.40 142,552 5.80 -5
29-Sep-2020 211 215 210 212 7,543 127 163,501 4.60 0.90