HINDZINC Historical Share Price Data

Hindustan Zinc

CMP as on 06-Dec-22 12:37

315.50

Open

₹ 314.50

Turnover (lac)

₹ 1,734

Prev. Close

₹ 314.05

Day's Vol (shares)

₹ 5,49,446

Day's Range (₹)

₹ 313.15
₹ 318.90

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 ()
05-Dec-2022 306 315 306 314 20,796 384 533,804 8.90 7.95
02-Dec-2022 308 311 304 305 16,351 254 473,478 6.80 -2.60
01-Dec-2022 309 310 305 307 12,155 186 304,539 4.60 -1.80
30-Nov-2022 302 308 302 307 9,387 152 278,226 6.10 5.75
29-Nov-2022 298 304 297 303 8,927 149 260,176 6.65 4.85
28-Nov-2022 297 302 296 301 9,828 173 332,755 5.55 4
25-Nov-2022 293 298 293 297 9,603 202 314,676 4.40 3.70
24-Nov-2022 301 301 293 296 18,977 322 504,097 8.60 -4.30
23-Nov-2022 304 306 300 301 24,403 538 769,854 5.65 -3.10
22-Nov-2022 324 325 319 320 22,324 383 746,886 5.70 -4.80
21-Nov-2022 324 325 321 325 16,514 372 665,631 4.35 0.60
18-Nov-2022 326 327 322 323 20,064 399 685,342 4.80 -2.80
17-Nov-2022 322 327 320 324 32,225 853 940,182 6.85 2.30
16-Nov-2022 320 322 316 319 21,290 523 670,104 6 -0.90
15-Nov-2022 312 315 310 314 18,100 311 509,865 5.35 2.80
14-Nov-2022 303 310 302 309 35,290 742 1,011,999 7.70 6.35
11-Nov-2022 295 298 293 297 21,663 279 489,303 5 1.40
10-Nov-2022 292 294 289 293 13,308 132 268,833 4.30 0.70
09-Nov-2022 292 295 291 292 10,968 177 299,051 4 0.35
07-Nov-2022 290 293 289 291 12,264 188 321,185 4.80 0.45

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp