NSE: HINDZINC | Series: EQ
-
LTP
458.75
-2.05 (-0.44 %) -
Open
457.85
453.10 -
High
468.45
463.70 -
Low
452.60
446.60 -
Close
459.15
460.80 -
52W High
575.40
30 Oct, 2024 -
52W Low
378.15
03 Mar, 2025
Upper Circuit: 552.96
Lower Circuit: 368.64
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 457.85 | 468.45 | 452.60 | 458.75 | 459.15 | -1.65 | -0.36 | 575.40 | 378.15 | 1,882,318 | 86.68 Crore | 42,432 |
| 02 Apr, 2025 | 453.10 | 463.70 | 446.60 | 459.50 | 460.80 | 7.05 | 1.55 | 575.40 | 378.15 | 1,214,886 | 55.47 Crore | 29,961 |
| 01 Apr, 2025 | 462.55 | 467.00 | 452.00 | 453.55 | 453.75 | -8.15 | -1.76 | 575.40 | 378.15 | 1,437,487 | 65.89 Crore | 32,256 |
| 28 Mar, 2025 | 452.00 | 475.00 | 451.25 | 461.00 | 461.90 | 14.00 | 3.13 | 575.40 | 378.15 | 5,676,960 | 264.43 Crore | 91,722 |
| 27 Mar, 2025 | 443.00 | 449.90 | 440.10 | 441.90 | 447.90 | 5.70 | 1.29 | 575.40 | 378.15 | 1,972,572 | 87.75 Crore | 52,143 |
| 26 Mar, 2025 | 446.25 | 453.80 | 441.15 | 441.70 | 442.20 | -2.25 | -0.51 | 575.40 | 378.15 | 1,445,183 | 64.56 Crore | 40,625 |
| 25 Mar, 2025 | 456.05 | 457.05 | 443.00 | 443.00 | 444.45 | -8.85 | -1.95 | 575.40 | 378.15 | 1,269,831 | 56.71 Crore | 33,990 |
| 24 Mar, 2025 | 448.65 | 457.85 | 448.40 | 453.90 | 453.30 | 6.90 | 1.55 | 575.40 | 378.15 | 1,406,526 | 63.77 Crore | 31,630 |
| 21 Mar, 2025 | 458.25 | 458.60 | 442.00 | 447.25 | 446.40 | -9.95 | -2.18 | 575.40 | 378.15 | 3,772,285 | 168.82 Crore | 85,022 |
| 20 Mar, 2025 | 458.00 | 464.00 | 445.60 | 455.85 | 456.35 | 2.10 | 0.46 | 575.40 | 378.15 | 2,796,560 | 126.94 Crore | 62,155 |
| 19 Mar, 2025 | 441.50 | 477.80 | 440.25 | 453.00 | 454.25 | 17.85 | 4.09 | 575.40 | 378.15 | 7,177,341 | 331.29 Crore | 128,551 |
| 18 Mar, 2025 | 437.80 | 439.75 | 435.25 | 437.00 | 436.40 | 1.05 | 0.24 | 575.40 | 378.15 | 1,323,931 | 57.88 Crore | 30,165 |
| 17 Mar, 2025 | 430.55 | 442.00 | 430.55 | 434.90 | 435.35 | 5.35 | 1.24 | 575.40 | 378.15 | 1,569,518 | 68.63 Crore | 39,349 |
| 13 Mar, 2025 | 430.00 | 436.90 | 428.00 | 429.50 | 430.00 | 2.35 | 0.55 | 575.40 | 378.15 | 1,372,791 | 59.30 Crore | 32,677 |
| 12 Mar, 2025 | 429.00 | 432.65 | 425.75 | 427.40 | 427.65 | 0.25 | 0.06 | 575.40 | 378.15 | 1,225,552 | 52.48 Crore | 23,240 |
| 11 Mar, 2025 | 422.00 | 431.70 | 420.30 | 428.00 | 427.40 | 0.95 | 0.22 | 575.40 | 378.15 | 2,153,628 | 91.91 Crore | 49,726 |
| 10 Mar, 2025 | 429.05 | 434.05 | 425.00 | 426.00 | 426.45 | -2.90 | -0.68 | 575.40 | 378.15 | 1,448,034 | 61.88 Crore | 32,339 |
| 07 Mar, 2025 | 430.05 | 437.95 | 428.20 | 429.15 | 429.35 | 3.25 | 0.76 | 575.40 | 378.15 | 2,097,278 | 90.81 Crore | 48,149 |
| 06 Mar, 2025 | 418.00 | 429.35 | 416.25 | 427.00 | 426.10 | 14.85 | 3.61 | 575.40 | 378.15 | 2,634,281 | 111.60 Crore | 66,446 |
| 05 Mar, 2025 | 395.45 | 412.80 | 395.45 | 411.00 | 411.25 | 15.80 | 4 | 575.40 | 378.15 | 1,925,095 | 77.91 Crore | 53,398 |
| 04 Mar, 2025 | 384.90 | 398.70 | 381.45 | 395.50 | 395.45 | 8.00 | 2.06 | 575.40 | 378.15 | 1,558,931 | 61.32 Crore | 54,233 |