HINDUSTAN ZINC LIMITED (hindzinc)
METALS
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 438.7 | 440.65 | 435.6 | 437.9 | 1755425 |
| 2025-07-07 05:30:00 | 447.0 | 447.0 | 437.75 | 438.45 | 4762800 |
| 2025-07-04 05:30:00 | 449.1 | 450.25 | 444.3 | 446.55 | 2777075 |
| 2025-07-03 05:30:00 | 449.2 | 452.9 | 446.5 | 447.4 | 4249525 |
| 2025-07-02 05:30:00 | 452.9 | 456.65 | 448.75 | 450.0 | 5197675 |
| 2025-07-01 05:30:00 | 454.0 | 455.75 | 448.2 | 453.05 | 5356925 |
| 2025-06-30 05:30:00 | 453.2 | 455.0 | 450.3 | 453.45 | 3950625 |
| 2025-06-27 05:30:00 | 455.0 | 458.15 | 451.2 | 453.25 | 9872275 |
| 2025-06-26 05:30:00 | 443.1 | 450.45 | 439.0 | 448.65 | 11970700 |
| 2025-06-25 05:30:00 | 445.6 | 447.0 | 441.4 | 442.7 | 7816725 |
| 2025-06-24 05:30:00 | 447.4 | 448.85 | 440.7 | 444.1 | 10508050 |
| 2025-06-23 05:30:00 | 439.45 | 446.35 | 436.2 | 441.9 | 12252450 |
| 2025-06-20 05:30:00 | 439.5 | 441.9 | 434.55 | 439.8 | 8764875 |
| 2025-06-19 05:30:00 | 455.5 | 455.9 | 436.0 | 438.0 | 16683275 |
| 2025-06-18 05:30:00 | 466.0 | 468.45 | 452.75 | 454.2 | 46640650 |
| 2025-06-17 05:30:00 | 503.15 | 507.8 | 482.3 | 486.5 | 16723700 |
| 2025-06-16 05:30:00 | 509.25 | 509.25 | 492.35 | 503.15 | 5647250 |
| 2025-06-13 05:30:00 | 501.15 | 513.0 | 491.35 | 505.65 | 6131125 |
| 2025-06-12 05:30:00 | 509.65 | 523.0 | 505.65 | 508.6 | 7512925 |
| 2025-06-11 05:30:00 | 534.8 | 537.0 | 509.5 | 512.1 | 13936825 |
| 2025-06-10 05:30:00 | 526.95 | 544.0 | 524.0 | 531.15 | 10173625 |
| 2025-06-09 05:30:00 | 510.0 | 530.0 | 507.55 | 522.4 | 11931500 |
| 2025-06-06 05:30:00 | 504.75 | 514.0 | 495.55 | 504.85 | 15910300 |
| 2025-06-05 05:30:00 | 472.0 | 499.0 | 468.9 | 494.2 | 10548475 |
| 2025-06-04 05:30:00 | 472.65 | 472.65 | 453.4 | 469.3 | 5051900 |
| 2025-06-03 05:30:00 | 462.0 | 476.5 | 460.7 | 470.45 | 6977600 |
| 2025-06-02 05:30:00 | 458.5 | 463.0 | 453.2 | 456.1 | 1800750 |
| 2025-05-30 05:30:00 | 469.1 | 471.45 | 455.05 | 459.9 | 3366300 |
| 2025-05-29 05:30:00 | 453.35 | 467.05 | 452.4 | 465.6 | 2218475 |
| 2025-05-28 05:30:00 | 453.5 | 457.7 | 450.85 | 452.95 | 2277275 |
| 2025-05-27 05:30:00 | 450.35 | 455.5 | 447.65 | 452.05 | 1964900 |
| 2025-05-26 05:30:00 | 449.75 | 454.05 | 448.45 | 452.05 | 2398550 |
| 2025-05-23 05:30:00 | 440.35 | 450.9 | 438.15 | 449.2 | 1387925 |
| 2025-05-22 05:30:00 | 442.5 | 448.0 | 438.5 | 443.85 | 1857100 |
| 2025-05-21 05:30:00 | 438.8 | 445.25 | 434.95 | 443.3 | 1360975 |
| 2025-05-20 05:30:00 | 454.25 | 456.6 | 435.3 | 436.55 | 2026150 |
| 2025-05-19 05:30:00 | 443.5 | 456.8 | 443.5 | 449.2 | 1864450 |
| 2025-05-16 05:30:00 | 443.2 | 446.45 | 441.35 | 444.2 | 1244600 |
| 2025-05-15 05:30:00 | 442.6 | 446.0 | 437.6 | 442.55 | 2401000 |
| 2025-05-14 05:30:00 | 431.25 | 442.45 | 431.0 | 440.6 | 1891400 |
| 2025-05-13 05:30:00 | 437.65 | 441.4 | 427.55 | 429.55 | 1171100 |
| 2025-05-12 05:30:00 | 419.0 | 439.4 | 419.0 | 437.65 | 2600675 |
| 2025-05-09 05:30:00 | 401.15 | 410.55 | 400.8 | 409.35 | 1429575 |
| 2025-05-08 05:30:00 | 426.45 | 426.45 | 408.05 | 409.45 | 1396500 |
| 2025-05-07 05:30:00 | 410.8 | 427.45 | 410.15 | 424.55 | 1394050 |
| 2025-05-06 05:30:00 | 431.9 | 431.9 | 412.6 | 413.55 | 1964900 |
| 2025-05-05 05:30:00 | 433.2 | 434.95 | 427.55 | 429.75 | 830550 |
| 2025-05-02 05:30:00 | 439.65 | 445.5 | 428.7 | 429.75 | 1545950 |
| 2025-04-30 05:30:00 | 445.5 | 448.25 | 437.7 | 439.25 | 1427125 |
| 2025-04-29 05:30:00 | 453.9 | 456.05 | 444.9 | 446.0 | 1057175 |
| 2025-04-28 05:30:00 | 449.65 | 460.5 | 446.0 | 453.15 | 3428775 |
| 2025-04-25 05:30:00 | 464.0 | 469.2 | 440.25 | 446.25 | 5878775 |
| 2025-04-24 05:30:00 | 447.7 | 464.95 | 447.7 | 459.65 | 2561475 |
| 2025-04-23 05:30:00 | 453.5 | 453.5 | 437.9 | 449.45 | 1692950 |
| 2025-04-22 05:30:00 | 455.15 | 461.5 | 443.9 | 446.1 | 2284625 |
| 2025-04-21 05:30:00 | 443.4 | 459.0 | 441.8 | 452.95 | 2951025 |
| 2025-04-17 05:30:00 | 438.35 | 446.0 | 431.6 | 440.85 | 2190300 |
| 2025-04-16 05:30:00 | 435.1 | 440.0 | 426.6 | 439.3 | 2323825 |
| 2025-04-15 05:30:00 | 419.85 | 436.75 | 418.85 | 435.35 | 2102100 |
| 2025-04-11 05:30:00 | 412.0 | 417.0 | 406.0 | 412.8 | 1200500 |
| 2025-04-09 05:30:00 | 405.6 | 408.95 | 397.5 | 400.55 | 809725 |
| 2025-04-08 05:30:00 | 420.55 | 420.55 | 403.9 | 412.9 | 842800 |
| 2025-04-07 05:30:00 | 390.55 | 411.95 | 386.4 | 406.5 | 1346275 |
| 2025-04-04 05:30:00 | 456.8 | 456.8 | 421.65 | 424.95 | 2812600 |
| 2025-04-03 05:30:00 | 460.0 | 470.7 | 454.75 | 461.25 | 1460200 |
| 2025-04-02 05:30:00 | 458.8 | 465.35 | 448.95 | 463.6 | 824425 |
| 2025-04-01 05:30:00 | 462.0 | 469.85 | 455.5 | 456.3 | 885675 |
| 2025-03-28 05:30:00 | 458.0 | 478.0 | 449.55 | 464.5 | 2299325 |