Hindustan Zinc

HZNC
🏛️ india →
481.15
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 313.05 321.75 313.05 318.00 0.2M
2023-12-28 312.45 317.55 311.00 312.75 0.1M
2023-12-27 311.90 313.10 310.40 311.75 0.1M
2023-12-26 311.95 312.85 310.00 311.90 0.1M
2023-12-22 305.40 312.00 305.40 309.90 0.1M
2023-12-21 304.95 307.75 302.70 306.55 0.1M
2023-12-20 313.70 313.95 306.00 307.15 0.1M
2023-12-19 314.75 315.10 311.00 312.30 0.0M
2023-12-18 316.95 316.95 311.55 315.15 0.0M
2023-12-15 320.00 320.00 314.55 316.15 0.0M
2023-12-14 325.05 325.15 318.00 318.90 0.1M
2023-12-13 325.25 326.00 323.45 325.25 0.1M
2023-12-12 325.60 326.60 324.00 324.85 0.1M
2023-12-11 324.00 326.80 323.60 325.40 0.1M
2023-12-08 324.95 325.60 320.35 322.95 0.1M
2023-12-07 326.85 327.85 322.85 324.05 0.2M
2023-12-06 329.90 331.80 324.90 325.80 0.2M
2023-12-05 321.95 326.75 320.80 324.90 0.3M
2023-12-04 317.80 319.60 312.55 317.90 0.4M
2023-12-01 300.50 301.90 297.95 300.55 0.1M
2023-11-30 301.35 301.35 297.70 299.70 0.0M
2023-11-29 301.55 303.15 299.00 299.65 0.0M
2023-11-28 301.55 302.40 300.00 300.65 0.1M
2023-11-24 302.05 303.30 300.55 301.25 0.0M
2023-11-23 299.05 302.45 299.05 301.20 0.0M
2023-11-22 306.45 306.45 298.20 299.80 0.1M
2023-11-21 305.55 307.20 303.50 303.90 0.0M
2023-11-20 309.95 309.95 304.70 305.20 0.0M
2023-11-17 303.00 308.80 302.95 307.35 0.1M
2023-11-16 306.90 306.90 301.65 303.60 0.0M
2023-11-15 306.95 306.95 302.95 304.25 0.0M
2023-11-13 305.45 305.50 300.00 301.10 0.0M
2023-11-12 306.85 306.85 303.10 304.20 0.0M
2023-11-10 297.90 305.65 294.95 301.70 0.1M
2023-11-09 295.05 297.90 295.00 297.00 0.0M
2023-11-08 293.45 297.45 293.45 296.80 0.0M
2023-11-07 298.95 298.95 292.10 292.85 0.1M
2023-11-06 302.90 302.90 295.05 296.30 0.0M
2023-11-03 296.10 299.50 295.00 299.00 0.0M
2023-11-02 295.35 296.00 292.50 294.25 0.0M
2023-11-01 295.55 296.10 291.30 292.70 0.0M
2023-10-31 293.50 297.05 293.05 295.40 0.0M
2023-10-30 295.90 295.90 291.45 293.00 0.0M
2023-10-27 297.00 299.75 293.25 295.90 0.0M
2023-10-26 298.05 299.05 290.55 294.85 0.1M
2023-10-25 306.00 307.50 296.45 299.75 0.1M
2023-10-23 302.50 307.45 301.75 303.45 0.0M
2023-10-20 315.70 316.20 300.20 307.45 0.1M
2023-10-19 310.15 314.90 310.15 314.30 0.0M
2023-10-18 321.90 324.40 310.00 314.25 0.0M
2023-10-17 323.30 324.15 320.00 320.80 0.0M
2023-10-16 319.80 324.50 317.70 321.70 0.1M
2023-10-13 318.00 320.50 317.55 318.55 0.1M
2023-10-12 315.90 321.80 315.15 317.70 0.1M
2023-10-11 317.05 319.85 313.30 317.50 0.1M
2023-10-10 313.80 318.00 313.00 317.10 0.1M
2023-10-09 302.00 314.40 300.00 311.80 0.1M
2023-10-06 305.15 306.35 302.35 305.65 0.1M
2023-10-05 305.95 307.40 302.60 304.80 0.0M
2023-10-04 306.05 309.15 304.50 308.05 0.0M
2023-10-03 309.95 311.15 303.60 306.85 0.1M
2023-09-29 303.00 317.45 300.50 308.80 0.2M
2023-09-28 311.45 311.45 294.00 298.90 0.1M
2023-09-27 311.60 311.85 308.40 311.00 0.0M
2023-09-26 314.05 316.50 310.95 311.55 0.0M
2023-09-25 316.05 317.50 309.30 313.55 0.0M
2023-09-22 314.95 314.95 312.10 313.70 0.0M
2023-09-21 315.05 315.40 312.05 313.60 0.0M
2023-09-20 317.15 318.70 314.75 315.40 0.0M
2023-09-18 321.60 322.45 317.70 318.15 0.0M
2023-09-15 323.30 323.30 321.10 321.55 0.0M
2023-09-14 316.45 322.00 316.45 321.05 0.1M
2023-09-13 316.05 316.85 312.10 314.75 0.1M
2023-09-12 321.00 321.85 314.80 315.30 0.1M
2023-09-11 320.00 321.90 318.75 320.00 0.1M
2023-09-08 320.95 322.85 320.00 320.30 0.1M
2023-09-07 321.55 323.20 319.25 320.90 0.1M
2023-09-06 324.05 325.00 321.00 321.50 0.0M
2023-09-05 324.30 326.00 320.65 323.95 0.1M
2023-09-04 319.70 324.90 319.70 323.55 0.0M
2023-09-01 318.00 321.50 318.00 319.70 0.1M
2023-08-31 320.05 321.50 317.10 318.30 0.0M
2023-08-30 316.00 322.00 316.00 319.90 0.1M
2023-08-29 319.80 319.80 314.80 315.45 0.0M
2023-08-28 314.05 317.20 314.05 316.15 0.0M
2023-08-25 317.95 318.00 313.20 314.35 0.0M
2023-08-24 314.00 316.80 314.00 315.95 0.0M
2023-08-23 316.95 316.95 313.70 314.05 0.0M
2023-08-22 315.45 316.80 314.00 316.25 0.1M
2023-08-21 316.75 316.75 312.40 315.20 0.0M
2023-08-18 316.90 316.90 312.10 314.45 0.0M
2023-08-17 314.65 317.00 312.85 313.95 0.0M
2023-08-16 315.45 316.55 314.00 314.30 0.0M
2023-08-14 317.95 318.05 314.10 316.60 0.0M
2023-08-11 320.75 320.75 316.00 316.40 0.1M
2023-08-10 320.45 321.50 318.00 319.00 0.0M
2023-08-09 320.45 320.90 318.00 320.40 0.1M
2023-08-08 318.05 320.80 315.70 319.55 0.1M
2023-08-07 319.30 320.45 316.00 316.75 0.1M
2023-08-04 317.35 321.10 317.00 318.25 0.0M
2023-08-03 322.95 322.95 316.00 317.90 0.1M
2023-08-02 322.15 324.70 319.45 321.05 0.1M
2023-08-01 323.00 324.05 320.70 322.30 0.0M
2023-07-31 319.15 322.90 318.40 321.65 0.0M
2023-07-28 321.20 321.20 317.00 320.10 0.1M
2023-07-27 320.00 322.00 315.00 320.45 0.1M
2023-07-26 320.00 322.45 317.80 319.95 0.1M
2023-07-25 316.00 319.95 312.05 318.10 0.1M
2023-07-24 315.00 317.70 313.00 316.80 0.1M
2023-07-21 323.20 323.25 315.65 318.20 0.1M
2023-07-20 323.15 324.35 321.90 322.95 0.0M
2023-07-19 319.00 328.00 318.45 323.10 0.0M
2023-07-18 324.05 325.00 318.40 320.20 0.0M
2023-07-17 325.10 327.30 322.95 323.80 0.1M
2023-07-14 326.55 329.40 324.00 328.70 0.0M
2023-07-13 332.65 334.00 328.00 330.65 0.0M
2023-07-12 332.30 333.00 331.60 332.50 0.1M
2023-07-11 328.60 332.90 328.00 331.00 0.1M
2023-07-10 333.85 333.85 322.30 327.80 0.2M
2023-07-07 339.00 344.00 337.25 340.50 0.5M
2023-07-06 315.10 338.50 315.10 336.15 0.3M
2023-07-05 312.00 312.40 310.80 311.35 0.1M
2023-07-04 310.05 312.65 310.05 310.80 0.0M
2023-07-03 308.00 309.90 307.95 309.45 0.0M
2023-06-30 307.10 307.80 305.25 307.20 0.1M
2023-06-28 307.05 309.00 305.70 307.05 0.1M
2023-06-27 307.40 307.65 305.00 305.55 0.0M
2023-06-26 308.40 308.55 304.00 307.40 0.0M
2023-06-23 312.05 312.80 308.00 308.40 0.1M
2023-06-22 308.30 311.10 307.05 310.80 0.2M
2023-06-21 309.00 309.00 305.65 308.20 0.1M
2023-06-20 307.05 308.30 306.05 308.15 0.0M
2023-06-19 305.15 307.40 304.60 307.00 0.1M
2023-06-16 304.05 309.30 303.85 304.75 0.1M
2023-06-15 302.50 304.70 300.00 303.95 0.2M
2023-06-14 306.70 306.70 301.10 302.40 0.0M
2023-06-13 301.95 304.25 299.65 303.70 0.1M
2023-06-12 300.70 301.60 298.60 299.00 0.1M
2023-06-09 305.15 305.90 299.05 300.70 0.1M
2023-06-08 305.65 306.15 303.50 304.15 0.1M
2023-06-07 309.00 309.50 305.15 305.60 0.1M
2023-06-06 308.55 309.45 306.25 307.10 0.0M
2023-06-05 306.00 309.70 305.00 306.90 0.0M
2023-06-02 306.00 307.00 305.35 306.55 0.0M
2023-06-01 305.60 306.80 304.55 305.75 0.0M
2023-05-31 306.90 307.05 304.40 306.20 0.0M
2023-05-30 305.10 308.00 305.10 306.65 0.0M
2023-05-29 306.00 308.00 305.85 306.90 0.0M
2023-05-26 307.00 307.90 304.50 305.55 0.1M
2023-05-25 306.00 307.40 304.30 305.10 0.0M
2023-05-24 307.00 309.50 306.30 306.65 0.0M
2023-05-23 307.25 310.00 307.05 307.50 0.1M
2023-05-22 309.15 310.65 308.00 308.70 0.1M
2023-05-19 311.00 312.00 307.60 308.45 0.1M
2023-05-18 312.40 313.25 310.00 310.45 0.1M
2023-05-17 312.90 313.50 310.40 312.45 0.0M
2023-05-16 310.15 312.50 310.00 310.35 0.0M
2023-05-15 310.45 311.85 308.40 309.75 0.1M
2023-05-12 313.75 313.75 309.05 310.40 0.0M
2023-05-11 313.00 314.95 313.00 313.75 0.0M
2023-05-10 314.20 315.15 312.75 314.10 0.0M
2023-05-09 313.55 316.50 312.50 313.80 0.1M
2023-05-08 313.00 314.50 311.90 313.55 0.1M
2023-05-05 312.50 313.20 310.65 311.50 0.0M
2023-05-04 315.00 316.60 311.20 312.45 0.1M
2023-05-03 317.00 317.00 312.05 314.50 0.0M
2023-05-02 315.05 317.95 315.00 315.20 0.1M
2023-04-28 310.95 314.85 310.95 314.50 0.0M
2023-04-27 313.00 313.05 309.25 310.20 0.1M
2023-04-26 315.95 316.00 312.50 313.25 0.0M
2023-04-25 317.15 319.20 316.00 316.70 0.0M
2023-04-24 320.05 320.05 314.55 318.55 0.1M
2023-04-21 327.00 327.65 321.30 324.40 0.1M
2023-04-20 324.25 328.45 324.25 327.30 0.1M
2023-04-19 323.25 325.95 323.25 324.50 0.0M
2023-04-18 319.95 324.95 318.85 323.25 0.0M
2023-04-17 318.35 320.85 317.25 318.20 0.0M
2023-04-13 313.65 321.70 313.00 319.60 0.1M
2023-04-12 312.05 313.70 311.45 313.20 0.1M
2023-04-11 312.10 313.90 310.45 312.10 0.0M
2023-04-10 311.25 314.60 310.50 312.45 0.1M
2023-04-06 305.25 312.50 303.85 311.25 0.0M
2023-04-05 298.35 306.90 297.55 305.25 0.1M
2023-04-03 293.15 299.00 293.15 297.95 0.2M
2023-03-31 294.10 298.00 292.30 293.40 0.3M
2023-03-29 299.95 302.85 295.05 299.15 0.2M
2023-03-28 331.00 331.90 323.45 328.70 0.3M
2023-03-27 327.40 329.90 324.05 329.15 0.4M
2023-03-24 324.30 324.30 320.50 323.15 0.2M
2023-03-23 319.50 324.65 317.50 320.20 0.4M
2023-03-22 322.90 325.25 316.80 317.80 0.4M
2023-03-21 315.00 315.45 309.25 310.45 0.1M
2023-03-20 315.05 317.05 309.70 310.65 0.1M
2023-03-17 312.75 317.80 309.10 312.20 0.1M
2023-03-16 295.50 305.95 295.50 304.80 0.1M
2023-03-15 296.00 309.95 294.30 295.20 0.2M
2023-03-14 301.00 304.60 293.80 295.15 0.1M
2023-03-13 305.00 314.00 298.60 300.40 0.2M
2023-03-10 311.00 311.85 303.90 304.65 0.0M
2023-03-09 312.60 312.75 309.20 311.60 0.0M
2023-03-08 311.70 319.10 309.50 310.05 0.0M
2023-03-06 312.25 316.65 311.05 311.70 0.0M
2023-03-03 313.85 315.80 310.40 311.85 0.0M
2023-03-02 311.00 315.90 310.50 312.55 0.0M
2023-03-01 302.35 314.05 301.85 311.50 0.0M
2023-02-28 305.15 307.70 296.10 304.00 0.1M
2023-02-27 318.00 319.55 308.20 308.90 0.0M
2023-02-24 317.00 320.80 315.65 319.75 0.0M
2023-02-23 321.20 321.20 314.35 315.65 0.0M
2023-02-22 321.80 322.65 314.80 316.30 0.0M
2023-02-21 321.75 323.00 321.25 321.75 0.0M
2023-02-20 325.00 325.45 320.55 321.30 0.0M
2023-02-17 324.85 325.50 323.00 323.90 0.0M
2023-02-16 323.25 328.75 323.10 324.85 0.0M
2023-02-15 326.20 326.75 321.00 322.90 0.0M
2023-02-14 328.85 328.85 325.35 326.25 0.0M
2023-02-13 330.00 330.15 324.95 326.20 0.0M
2023-02-10 325.25 331.40 325.25 329.85 0.0M
2023-02-09 328.80 332.25 325.30 327.60 0.0M
2023-02-08 329.25 336.15 327.00 328.80 0.0M
2023-02-07 338.00 340.90 330.05 331.40 0.1M
2023-02-06 344.05 344.05 335.15 338.85 0.0M
2023-02-03 342.15 349.45 340.60 346.15 0.0M
2023-02-02 327.30 347.15 327.30 343.10 0.1M
2023-02-01 333.55 342.80 324.70 332.10 0.1M
2023-01-31 328.55 335.95 328.55 332.75 0.1M
2023-01-30 316.10 334.45 316.10 330.15 0.1M
2023-01-27 352.70 357.90 340.60 347.30 0.1M
2023-01-25 355.90 358.50 352.60 357.95 0.1M
2023-01-24 347.00 357.00 345.30 355.15 0.2M
2023-01-23 360.20 360.20 341.85 346.20 0.2M
2023-01-20 348.00 356.95 342.20 353.05 0.4M
2023-01-19 363.95 383.00 363.50 377.55 0.2M
2023-01-18 351.95 364.00 350.75 361.05 0.2M
2023-01-17 344.30 352.00 343.15 348.35 0.1M
2023-01-16 351.90 353.05 340.70 344.00 0.0M
2023-01-13 344.05 350.00 344.05 349.15 0.0M
2023-01-12 339.20 345.70 337.45 344.35 0.0M
2023-01-11 343.00 347.00 337.30 339.15 0.0M
2023-01-10 339.00 345.50 339.00 343.80 0.0M
2023-01-09 331.40 341.40 331.40 338.30 0.1M
2023-01-06 337.70 338.45 330.40 333.35 0.0M
2023-01-05 334.00 340.50 333.55 337.45 0.0M
2023-01-04 332.00 333.95 330.50 332.00 0.0M
2023-01-03 327.25 336.00 327.25 331.40 0.1M
2023-01-02 322.45 326.20 322.45 325.00 0.0M