HINDZINC Historical Share Price Data

Hindustan Zinc Ltd Share Price

HINDZINC

CMP as on 28-Feb-24 12:00
₹ 309

icon -0.65 | -0.21%

Open
₹ 311
Turnover(lac)
₹ 967
Prev. Close
₹ 309.65
Day's Vol (shares)
₹ 312,859
Day's Vol (shares)
₹ 307.55         ₹ 311.35

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Hindustan Zinc Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
29-Jan-2024314315311.55314111391150845182398913.45
30-Jan-2024314.1319.5313318.0513325233038751.054733986.503.95
31-Jan-2024318.6319.6316.05317.2519006155899214.93405373.55-1.35
01-Feb-2024320321316317.2512424160539883.12988815.00-2.75
02-Feb-2024318.9321.45316.5318.216630225784497.43971354.95-0.70
05-Feb-2024318.2319.75314.5315.519902253422449.24875935.25-2.70
06-Feb-2024315.5318.7313.5315.911873136996391.62407385.200.40
07-Feb-2024317318.75315315.9105341362337292274353.75-1.10
08-Feb-2024317317.2313314.3513795127072907.42253824.20-2.65
09-Feb-2024314.35314.75310.5312.61085790727201.451566794.25-1.75
12-Feb-2024313.95316.4306.4308.315661136655415.423969110.00-5.65
13-Feb-2024308.3310.9305308.413452102362890.651583725.900.10
14-Feb-2024306311305.7310.251057970828223.81132115.304.25
15-Feb-2024318318310314.913542125293917.41582238.00-3.10
16-Feb-2024315316.45312.5313.159190706667971194253.95-1.85
19-Feb-2024313.3314.9310.5311.11071687189143.71735344.40-2.20
20-Feb-2024311313310.5311.1750760645009.151186362.500.10
21-Feb-2024310.95312.9308.4309.11256487036495.31720654.50-1.85
22-Feb-2024310311307.95310.25726159826870.41025733.050.25
23-Feb-2024310.2311.45309.65310.65734359978351.61169801.800.45
26-Feb-2024310.65313.95308.7310.25123351089155331868355.25-0.40
27-Feb-2024310310.5308.3309.651507681193747.551580782.20-0.35
28-Feb-2024310.5311.35307.553091325996687177.41952903.80-1.50