Hindustan Zinc Share Price History

Hindustan Zinc

CMP as on 28-Sep-21 15:57

₹ 321.70
-0.05 -0.02%

Open

₹ 321.00

Turnover (lac)

₹ 2,015

Prev. Close

₹ 321.75

Day's Vol (shares)

₹ 6,26,305

Day's Range (₹)

₹ 318.70
₹ 324.40

CMP as on28-Sep-21 15:41

₹ 321.80
0.55 0.17%

Open

₹ 322.00

Turnover (lac)

₹ 1,148

Prev. Close

₹ 321.25

Day's Vol (shares)

₹ 19,671

Day's Range

₹ 318.70
₹ 324.55

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 ()
27-Sep-2021 323 324 319 322 8,966 193 325,523 5.45 -0.90
24-Sep-2021 324 326 319 323 9,814 248 415,038 6.25 -1.40
23-Sep-2021 322 325 319 323 8,542 166 229,558 5.55 0.65
22-Sep-2021 320 320 314 318 15,633 309 454,466 5.45 -1.70
21-Sep-2021 324 324 312 319 17,386 271 364,668 12.10 -5.50
20-Sep-2021 323 337 322 323 17,107 325 452,716 14.80 0.75
17-Sep-2021 334 336 328 335 11,408 224 334,771 7.50 0.75
16-Sep-2021 335 336 331 335 8,232 163 232,435 5.10 0.05
15-Sep-2021 333 336 331 334 9,469 171 215,277 5.40 1.45
14-Sep-2021 338 339 331 333 11,024 191 259,608 7.75 -5
13-Sep-2021 326 338 325 335 16,540 390 499,544 12.70 9.90
09-Sep-2021 327 332 327 329 6,407 129 167,843 4.75 2.20
08-Sep-2021 329 331 324 330 7,702 201 362,809 6.15 1
07-Sep-2021 329 330 323 329 11,308 234 348,443 7.40 0.05
06-Sep-2021 327 330 322 328 10,865 226 433,120 8.05 1.05
03-Sep-2021 324 327 322 325 10,954 206 293,136 4.70 1
02-Sep-2021 323 326 318 325 14,910 327 507,461 7.60 2.20
01-Sep-2021 322 327 318 323 21,251 294 400,129 9 1
31-Aug-2021 325 326 319 322 18,795 272 380,762 6.85 -3.30
30-Aug-2021 322 325 319 324 13,812 241 429,856 5.90 2.40
Open ZERO Brokerage Demat Account