Hindustan Zinc Limited (HINDZINC.NS) NSE

489.30

+7.15(+1.48%)

Updated at October 24 01:05PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 23, 2025482.75482.15482.15487.9477.37.89M
October 21, 2025487.25483.85483.85489.354822.02M
October 20, 2025500486.4486.4500481.47.34M
October 17, 2025509.2500.25500.25510.55495.38.2M
October 16, 2025516.5506.7506.7516.75506.053.26M
October 15, 2025509513.2513.2516.1506.356.88M
October 14, 2025515505.65505.65525.8499.815.42M
October 13, 2025498.3505.55505.55507.44947.8M
October 10, 2025512.7498.3498.3513.45488.711.93M
October 09, 2025492512.25512.25515488.1516.38M
October 08, 2025491.05490.5490.5496.15487.653.97M
October 07, 2025491.5489.9489.9493.25485.153.54M
October 06, 2025497491.5491.5499.7489.954.19M
October 03, 2025483491.5491.5496.6478.99.12M
October 01, 2025485.1481.35481.35488.55475.17.26M
September 30, 2025469.15482.45482.45483.9468.0515.16M
September 29, 2025455.8466.15466.15468.5453.814.94M
September 26, 2025468.9449.1449.1468.9445.66.52M
September 25, 2025453.3466.75466.75468.5453.37.19M
September 24, 2025463452.9452.9463.94522.7M
September 23, 2025461.35461.5461.5464.25452.854.03M
September 22, 2025455.8459.25459.25466.65455.555.39M
September 19, 2025456453.05453.05457.8452.052.19M
September 18, 2025459.05454.85454.85460.1451.552.21M
September 17, 2025464459.45459.45464.7453.23.4M
September 16, 2025462.45462.25462.25464458.13.38M
September 15, 2025466460.15460.15468.95459.355.72M
September 12, 2025449.5462.95462.95464.35447.511.58M
September 11, 2025434.5446.25446.25447433.555.12M
September 10, 2025435.45432.85432.85436.7430.751.86M
September 09, 2025436.75433.45433.45440431.52.29M
September 08, 2025442.4435.6435.6442.65434.71.75M
September 05, 2025437.7440.1440.1441.8433.851.95M
September 04, 2025449.9437.55437.55449.9435.32.26M
September 03, 2025443444.6444.6448.7441.654.76M
September 02, 2025438.95440.9440.9444.24382.82M
September 01, 2025424435.9435.94434247.59M
August 29, 2025423.65419.25419.254274181.27M
August 28, 2025429421.7421.7431420.551.14M
August 26, 2025434.7430.15430.15434.7429.251.12M
August 25, 2025423434.7434.7436.8422.852.99M
August 22, 2025431424.9424.9431.4424.5825,041
August 21, 2025433.8430.85430.85433.84301.16M
August 20, 2025428.65430430432.4425.451.95M
August 19, 2025433.7428.65428.65433.7426.453.08M
August 18, 2025430.7427.1427.14314241.44M
August 14, 2025431426.65426.65432.7422.51.37M
August 13, 2025424.85430.2430.2433.65424.52.07M
August 12, 2025420.4423.45423.45424.45418.81.6M
August 11, 2025420.7417.4417.4422.9414.551.86M
August 08, 2025424.65420.7420.7426.9419.31.21M
August 07, 2025420.4424.65424.65426415.051.53M
August 06, 2025422.7419.95419.95423.9416.851.42M
August 05, 2025422421.2421.2423.6419.2990,246
August 04, 2025416.1421.6421.6422.5413.851.09M
August 01, 2025424415.4415.4424.8413.52.16M
July 31, 2025427424.05424.05430.95421.452.11M
July 30, 2025436.9432.45432.45438.15431.61.27M
July 29, 2025432437.4437.4438430.61.32M
July 28, 2025438432.05432.05439.8431.31.96M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved