NSE: HINDZINC | Series: EQ
-
LTP
463.50
-5.30 (-1.13 %) -
Open
471.00
480.00 -
High
473.50
483.90 -
Low
462.90
466.30 -
Close
463.90
468.80 -
52W High
575.40
30 Oct, 2024 -
52W Low
462.90
23 Dec, 2024
Upper Circuit: 562.56
Lower Circuit: 375.04
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 471.00 | 473.50 | 462.90 | 463.50 | 463.90 | -4.90 | -1.05 | 575.40 | 462.90 | 786,344 | 36.71 Crore | 33,309 |
| 20 Dec, 2024 | 480.00 | 483.90 | 466.30 | 469.50 | 468.80 | -10.55 | -2.2 | 575.40 | 466.30 | 935,248 | 44.43 Crore | 42,661 |
| 19 Dec, 2024 | 478.45 | 483.00 | 472.00 | 479.90 | 479.35 | -6.00 | -1.24 | 575.40 | 472.00 | 941,093 | 44.98 Crore | 42,412 |
| 18 Dec, 2024 | 491.15 | 492.20 | 481.40 | 485.55 | 485.35 | -5.30 | -1.08 | 575.40 | 481.40 | 910,000 | 44.27 Crore | 38,472 |
| 17 Dec, 2024 | 499.70 | 501.00 | 490.00 | 490.55 | 490.65 | -7.60 | -1.53 | 575.40 | 483.20 | 1,068,528 | 52.68 Crore | 43,876 |
| 16 Dec, 2024 | 500.35 | 503.95 | 497.50 | 499.00 | 498.25 | -2.10 | -0.42 | 575.40 | 483.20 | 595,620 | 29.78 Crore | 24,830 |
| 13 Dec, 2024 | 501.15 | 502.00 | 492.10 | 501.00 | 500.35 | -1.20 | -0.24 | 575.40 | 483.20 | 1,092,238 | 54.27 Crore | 33,938 |
| 12 Dec, 2024 | 510.85 | 513.95 | 501.00 | 501.80 | 501.55 | -7.60 | -1.49 | 575.40 | 483.20 | 1,158,128 | 58.50 Crore | 40,990 |
| 11 Dec, 2024 | 499.90 | 516.40 | 497.60 | 508.95 | 509.15 | 10.70 | 2.15 | 575.40 | 483.20 | 3,159,856 | 161.61 Crore | 66,478 |
| 10 Dec, 2024 | 508.70 | 509.25 | 498.00 | 498.50 | 498.45 | -8.05 | -1.59 | 575.40 | 483.20 | 1,326,710 | 66.61 Crore | 48,260 |
| 09 Dec, 2024 | 510.00 | 512.55 | 505.20 | 506.40 | 506.50 | -3.50 | -0.69 | 575.40 | 483.20 | 868,376 | 44.08 Crore | 25,657 |
| 06 Dec, 2024 | 500.60 | 515.40 | 499.45 | 509.80 | 510.00 | 9.40 | 1.88 | 575.40 | 483.20 | 2,915,997 | 148.67 Crore | 55,873 |
| 05 Dec, 2024 | 508.00 | 508.05 | 499.10 | 500.90 | 500.60 | -6.35 | -1.25 | 575.40 | 483.20 | 903,208 | 45.28 Crore | 22,918 |
| 04 Dec, 2024 | 507.50 | 510.90 | 504.80 | 506.95 | 506.95 | -0.20 | -0.04 | 575.40 | 483.20 | 889,376 | 45.13 Crore | 20,479 |
| 03 Dec, 2024 | 503.05 | 508.40 | 500.50 | 506.20 | 507.15 | 4.30 | 0.86 | 575.40 | 483.20 | 1,157,338 | 58.43 Crore | 24,219 |
| 02 Dec, 2024 | 502.05 | 506.75 | 499.10 | 503.35 | 502.85 | -1.75 | -0.35 | 575.40 | 483.20 | 868,957 | 43.70 Crore | 25,889 |
| 29 Nov, 2024 | 495.80 | 505.90 | 491.60 | 504.50 | 504.60 | 10.55 | 2.14 | 575.40 | 483.20 | 1,565,002 | 78.45 Crore | 28,268 |
| 28 Nov, 2024 | 500.00 | 501.00 | 493.00 | 494.20 | 494.05 | -5.90 | -1.18 | 575.40 | 483.20 | 919,432 | 45.58 Crore | 23,897 |
| 27 Nov, 2024 | 494.00 | 501.00 | 494.00 | 499.50 | 499.95 | 5.50 | 1.11 | 575.40 | 483.20 | 787,949 | 39.28 Crore | 17,146 |
| 26 Nov, 2024 | 499.00 | 499.70 | 493.20 | 494.50 | 494.45 | -4.05 | -0.81 | 575.40 | 483.20 | 768,923 | 38.13 Crore | 19,114 |
| 25 Nov, 2024 | 498.00 | 501.50 | 495.70 | 500.80 | 498.50 | 9.25 | 1.89 | 575.40 | 483.20 | 1,695,909 | 84.53 Crore | 29,126 |