tiprankstipranks
Trending News
More News >
Hindustan Zinc Limited (IN:HINDZINC)
:HINDZINC
India Market

Hindustan Zinc Limited (HINDZINC) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2025
469.45
497.20
467.20
492.10
492.10
+5.24%
292,997
1.75
Jun 04, 2025
472.90
472.90
452.40
467.60
467.60
-0.23%
142,673
0.86
Jun 03, 2025
456.30
474.40
456.30
468.70
468.70
+3.49%
557,888
3.52
Jun 02, 2025
454.20
461.00
450.05
452.90
452.90
-1.17%
227,357
1.46
May 30, 2025
469.80
469.80
453.80
458.25
458.25
-1.39%
141,626
0.92
May 29, 2025
454.70
466.00
453.30
464.70
464.70
+2.71%
223,099
1.47
May 28, 2025
452.80
457.10
450.50
452.45
452.45
+0.24%
79,916
0.53
May 27, 2025
451.00
454.80
447.40
451.35
451.35
+0.09%
174,320
1.15
May 26, 2025
449.75
452.95
447.20
450.95
450.95
+0.83%
181,313
1.20
May 23, 2025
442.40
449.50
438.00
447.25
447.25
+1.10%
226,806
1.52
May 22, 2025
444.75
447.70
437.95
442.40
442.40
-0.25%
131,838
0.89
May 21, 2025
438.65
447.20
434.15
443.50
443.50
+1.86%
233,900
1.59
May 20, 2025
455.65
455.65
434.00
435.40
435.40
-3.09%
246,448
1.69
May 19, 2025
441.25
455.90
441.25
449.30
449.30
+1.58%
338,162
2.39
May 16, 2025
441.30
445.00
439.80
442.30
442.30
+0.42%
81,522
0.57
May 15, 2025
439.55
444.15
437.30
440.45
440.45
+0.33%
198,249
1.41
May 14, 2025
429.65
440.50
429.65
439.00
439.00
+2.44%
112,149
0.78
May 13, 2025
436.85
436.85
427.10
428.55
428.55
-1.47%
152,631
1.07
May 12, 2025
420.95
436.30
420.05
434.95
434.95
+6.58%
90,854
0.64
May 09, 2025
400.00
409.90
399.80
408.10
408.10
-0.27%
67,654
0.48
May 08, 2025
422.25
425.00
407.70
409.20
409.20
-3.18%
45,180
0.32
May 07, 2025
411.35
425.40
408.25
422.65
422.65
+2.25%
91,427
0.64
May 06, 2025
428.60
430.45
411.55
413.35
413.35
-3.51%
182,363
1.28
May 05, 2025
428.70
433.00
427.00
428.40
428.40
0.00%
41,110
0.29
May 02, 2025
440.00
443.20
427.45
428.40
428.40
-2.37%
81,184
0.57
Apr 30, 2025
441.60
446.00
437.70
438.80
438.80
-1.48%
60,454
0.43
Apr 29, 2025
454.45
455.70
444.20
445.40
445.40
-1.57%
171,550
1.22
Apr 28, 2025
452.95
459.50
445.50
452.50
452.50
+1.62%
326,878
2.40
Apr 25, 2025
462.00
466.70
439.00
445.30
445.30
-3.05%
240,380
1.81
Apr 24, 2025
449.00
464.55
447.20
459.30
459.30
+2.34%
106,959
0.81
Apr 23, 2025
448.10
450.80
437.60
448.80
448.80
+0.70%
73,293
0.56
Apr 22, 2025
454.30
460.75
444.00
445.70
445.70
-1.46%
77,657
0.59
Apr 21, 2025
441.25
457.55
439.70
452.30
452.30
+2.81%
191,494
1.48
Apr 17, 2025
438.65
444.90
430.10
439.95
439.95
+0.48%
89,648
0.69
Apr 16, 2025
437.80
438.80
426.30
437.85
437.85
+0.88%
187,117
1.45
Apr 15, 2025
418.20
435.05
418.20
434.05
434.05
+5.56%
192,587
1.47
Apr 11, 2025
415.45
415.50
407.20
411.20
411.20
+2.65%
145,179
1.12
Apr 09, 2025
411.70
411.70
397.20
400.60
400.60
-2.65%
96,709
0.75
Apr 08, 2025
419.90
419.90
403.25
411.50
411.50
+1.32%
130,161
1.02
Apr 07, 2025
385.05
410.95
385.05
406.15
406.15
-4.89%
388,647
3.11
Apr 04, 2025
458.00
458.00
424.20
427.05
427.05
-7.04%
284,228
2.33
Apr 03, 2025
459.30
468.25
452.55
459.40
459.40
-0.09%
84,819
0.70
Apr 02, 2025
453.70
463.50
446.55
459.80
459.80
+1.33%
153,115
1.27
Apr 01, 2025
460.20
467.00
452.60
453.75
453.75
-1.79%
156,895
1.30
Mar 28, 2025
450.05
475.00
450.05
462.00
462.00
+3.46%
251,084
2.13
Mar 27, 2025
441.15
449.90
440.05
446.55
446.55
+1.00%
115,272
0.98
Mar 26, 2025
445.00
453.30
441.10
442.15
442.15
-0.48%
99,039
0.84
Mar 25, 2025
456.95
457.35
443.00
444.30
444.30
-1.96%
77,174
0.65
Mar 24, 2025
449.95
457.90
447.50
453.20
453.20
+1.52%
262,786
2.28
Mar 21, 2025
456.60
458.55
442.20
446.40
446.40
-2.19%
212,930
1.89
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis