Home > Share Market > Stocks > Hindustan Zinc > HINDZINC Share Price History

Hindustan Zinc - HINDZINC Share Price History

Hindustan Zinc

CMP as on 25-Jan-22 15:56

312.25

Open

₹ 314.10

Turnover (lac)

₹ 2,209

Prev. Close

₹ 316.55

Day's Vol (shares)

₹ 7,07,511

Day's Range (₹)

₹ 308.00
₹ 319.50

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 ()
25-Jan-2022 314 320 308 312 17,907 221 328,835 11.50 -1.90
24-Jan-2022 327 327 313 317 16,616 223 269,786 14.20 -10
21-Jan-2022 322 329 317 326 34,441 724 454,222 12.60 3.80
20-Jan-2022 325 328 320 322 7,814 129 212,805 8 -2.80
19-Jan-2022 326 329 323 324 6,450 95.10 145,890 5.55 -1.80
18-Jan-2022 330 330 325 326 5,762 79.80 94,590 4.80 -4.10
17-Jan-2022 328 330 327 328 6,696 93.70 149,734 2.95 -0.60
14-Jan-2022 332 333 328 330 5,428 72.90 90,272 4.35 -1.90
13-Jan-2022 330 333 330 331 6,496 96.70 135,813 2.95 1.30
12-Jan-2022 328 332 327 331 9,983 134 200,305 4.75 2.70
11-Jan-2022 324 329 324 327 9,361 125 152,187 5.60 2.75
10-Jan-2022 334 335 330 330 8,083 108 145,424 5.45 -3.60
07-Jan-2022 333 334 328 333 8,901 138 166,246 5.70 0
06-Jan-2022 331 333 328 331 9,678 115 171,828 4.50 0.45
05-Jan-2022 330 333 326 332 12,190 186 214,170 7.10 2.15
04-Jan-2022 332 335 327 331 40,976 824 471,492 8 -1.10
03-Jan-2022 317 320 317 320 6,457 95 144,406 3.15 2.65
31-Dec-2021 317 318 316 317 5,830 83.40 109,298 2.30 -0.20
30-Dec-2021 316 318 315 316 5,405 69.80 85,280 3 -0.10
29-Dec-2021 319 320 315 316 7,169 115 113,815 5.25 -3.10
28-Dec-2021 317 318 316 317 5,784 77.50 101,211 2 0
27-Dec-2021 314 317 311 315 8,903 120 114,422 5.70 1.85

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity