HINDUSTAN ZINC LIMITED (hindzinc)
METALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 438.0 | 438.05 | 437.55 | 437.6 | 85750 |
| 2025-07-08 15:28:00 | 437.75 | 437.85 | 437.7 | 437.7 | 11025 |
| 2025-07-08 15:27:00 | 437.95 | 438.0 | 437.75 | 437.75 | 11025 |
| 2025-07-08 15:26:00 | 438.0 | 438.2 | 437.8 | 438.05 | 51450 |
| 2025-07-08 15:25:00 | 437.9 | 438.15 | 437.9 | 438.15 | 45325 |
| 2025-07-08 15:24:00 | 438.05 | 438.05 | 437.8 | 437.9 | 33075 |
| 2025-07-08 15:23:00 | 438.0 | 438.05 | 438.0 | 438.0 | 15925 |
| 2025-07-08 15:22:00 | 438.05 | 438.1 | 438.0 | 438.1 | 11025 |
| 2025-07-08 15:21:00 | 438.1 | 438.1 | 437.9 | 437.9 | 12250 |
| 2025-07-08 15:20:00 | 438.05 | 438.1 | 438.05 | 438.1 | 15925 |
| 2025-07-08 15:19:00 | 438.25 | 438.35 | 438.0 | 438.05 | 52675 |
| 2025-07-08 15:18:00 | 438.4 | 438.4 | 438.1 | 438.1 | 17150 |
| 2025-07-08 15:17:00 | 437.7 | 438.35 | 437.7 | 438.35 | 45325 |
| 2025-07-08 15:16:00 | 437.85 | 437.95 | 437.6 | 437.7 | 25725 |
| 2025-07-08 15:15:00 | 437.75 | 437.95 | 437.75 | 437.85 | 46550 |
| 2025-07-08 15:14:00 | 437.75 | 437.75 | 437.4 | 437.7 | 40425 |
| 2025-07-08 15:13:00 | 437.3 | 437.4 | 437.3 | 437.3 | 12250 |
| 2025-07-08 15:12:00 | 437.2 | 437.3 | 437.2 | 437.3 | 4900 |
| 2025-07-08 15:11:00 | 437.3 | 437.3 | 437.0 | 437.0 | 8575 |
| 2025-07-08 15:10:00 | 437.55 | 437.6 | 437.3 | 437.3 | 9800 |
| 2025-07-08 15:09:00 | 437.4 | 437.7 | 437.2 | 437.7 | 37975 |
| 2025-07-08 15:08:00 | 437.75 | 437.75 | 437.65 | 437.65 | 13475 |
| 2025-07-08 15:07:00 | 437.4 | 437.9 | 437.4 | 437.7 | 14700 |
| 2025-07-08 15:06:00 | 437.9 | 438.05 | 437.35 | 437.5 | 51450 |
| 2025-07-08 15:05:00 | 437.6 | 437.8 | 437.6 | 437.8 | 6125 |
| 2025-07-08 15:04:00 | 437.6 | 437.6 | 437.6 | 437.6 | 1225 |
| 2025-07-08 15:03:00 | 437.55 | 437.6 | 437.55 | 437.6 | 7350 |
| 2025-07-08 15:02:00 | 437.7 | 437.7 | 437.45 | 437.45 | 6125 |
| 2025-07-08 15:01:00 | 437.4 | 437.8 | 437.4 | 437.8 | 8575 |
| 2025-07-08 15:00:00 | 437.2 | 437.25 | 437.2 | 437.25 | 3675 |
| 2025-07-08 14:59:00 | 437.05 | 437.3 | 437.05 | 437.3 | 12250 |
| 2025-07-08 14:58:00 | 437.0 | 437.05 | 437.0 | 437.05 | 2450 |
| 2025-07-08 14:57:00 | 437.0 | 437.05 | 437.0 | 437.05 | 4900 |
| 2025-07-08 14:56:00 | 437.15 | 437.2 | 437.0 | 437.0 | 8575 |
| 2025-07-08 14:55:00 | 436.9 | 437.1 | 436.9 | 437.05 | 12250 |
| 2025-07-08 14:54:00 | 437.0 | 437.0 | 436.9 | 437.0 | 3675 |
| 2025-07-08 14:53:00 | 436.95 | 436.95 | 436.95 | 436.95 | 3675 |
| 2025-07-08 14:52:00 | 436.95 | 436.95 | 436.95 | 436.95 | 1225 |
| 2025-07-08 14:51:00 | 436.95 | 437.1 | 436.95 | 437.1 | 4900 |
| 2025-07-08 14:50:00 | 436.95 | 436.95 | 436.95 | 436.95 | 3675 |
| 2025-07-08 14:49:00 | 437.05 | 437.05 | 437.05 | 437.05 | 1225 |
| 2025-07-08 14:48:00 | 436.85 | 436.85 | 436.85 | 436.85 | 2450 |
| 2025-07-08 14:47:00 | 436.8 | 436.8 | 436.8 | 436.8 | 2450 |
| 2025-07-08 14:46:00 | 437.0 | 437.0 | 436.8 | 436.8 | 7350 |
| 2025-07-08 14:45:00 | 436.85 | 436.85 | 436.85 | 436.85 | 1225 |
| 2025-07-08 14:44:00 | 436.65 | 436.85 | 436.65 | 436.85 | 2450 |
| 2025-07-08 14:43:00 | 436.8 | 436.8 | 436.8 | 436.8 | 1225 |
| 2025-07-08 14:42:00 | 436.95 | 436.95 | 436.95 | 436.95 | 2450 |
| 2025-07-08 14:41:00 | 437.0 | 437.0 | 436.7 | 436.7 | 3675 |
| 2025-07-08 14:40:00 | 437.05 | 437.15 | 437.05 | 437.15 | 2450 |
| 2025-07-08 14:39:00 | 436.95 | 437.25 | 436.95 | 437.25 | 3675 |
| 2025-07-08 14:38:00 | 436.8 | 436.8 | 436.8 | 436.8 | 1225 |
| 2025-07-08 14:37:00 | 437.0 | 437.0 | 437.0 | 437.0 | 3675 |
| 2025-07-08 14:36:00 | 437.0 | 437.0 | 437.0 | 437.0 | 1225 |
| 2025-07-08 14:35:00 | 437.1 | 437.1 | 437.1 | 437.1 | 1225 |
| 2025-07-08 14:34:00 | 437.1 | 437.1 | 437.1 | 437.1 | 3675 |
| 2025-07-08 14:33:00 | 436.9 | 437.15 | 436.9 | 437.15 | 2450 |
| 2025-07-08 14:32:00 | 436.9 | 437.0 | 436.85 | 436.95 | 4900 |
| 2025-07-08 14:31:00 | 436.65 | 436.95 | 436.65 | 436.95 | 3675 |
| 2025-07-08 14:30:00 | 436.8 | 436.8 | 436.65 | 436.65 | 3675 |
| 2025-07-08 14:29:00 | 436.75 | 436.85 | 436.75 | 436.85 | 4900 |
| 2025-07-08 14:28:00 | 436.85 | 436.85 | 436.7 | 436.7 | 3675 |
| 2025-07-08 14:27:00 | 436.95 | 437.1 | 436.85 | 436.85 | 4900 |
| 2025-07-08 14:26:00 | 436.9 | 436.9 | 436.7 | 436.8 | 11025 |
| 2025-07-08 14:25:00 | 436.9 | 437.0 | 436.9 | 436.9 | 4900 |
| 2025-07-08 14:24:00 | 436.9 | 436.9 | 436.8 | 436.8 | 2450 |
| 2025-07-08 14:23:00 | 436.8 | 436.8 | 436.75 | 436.75 | 6125 |
| 2025-07-08 14:22:00 | 436.55 | 436.7 | 436.55 | 436.7 | 2450 |
| 2025-07-08 14:21:00 | 436.55 | 436.85 | 436.55 | 436.55 | 9800 |
| 2025-07-08 14:20:00 | 437.1 | 437.1 | 436.55 | 436.55 | 8575 |
| 2025-07-08 14:19:00 | 436.95 | 436.95 | 436.95 | 436.95 | 1225 |
| 2025-07-08 14:18:00 | 437.0 | 437.0 | 436.95 | 436.95 | 2450 |
| 2025-07-08 14:17:00 | 437.15 | 437.15 | 437.0 | 437.0 | 2450 |
| 2025-07-08 14:16:00 | 437.1 | 437.1 | 436.9 | 436.9 | 3675 |
| 2025-07-08 14:15:00 | 437.0 | 437.0 | 436.9 | 436.9 | 2450 |
| 2025-07-08 14:14:00 | 437.05 | 437.05 | 437.0 | 437.0 | 6125 |
| 2025-07-08 14:13:00 | 437.0 | 437.0 | 437.0 | 437.0 | 6125 |
| 2025-07-08 14:12:00 | 437.25 | 437.25 | 437.15 | 437.15 | 6125 |
| 2025-07-08 14:11:00 | 437.15 | 437.25 | 437.15 | 437.15 | 4900 |
| 2025-07-08 14:10:00 | 437.25 | 437.25 | 437.25 | 437.25 | 2450 |
| 2025-07-08 14:09:00 | 437.3 | 437.3 | 437.25 | 437.25 | 2450 |
| 2025-07-08 14:08:00 | 437.2 | 437.3 | 437.2 | 437.25 | 6125 |
| 2025-07-08 14:07:00 | 437.15 | 437.3 | 437.15 | 437.2 | 3675 |
| 2025-07-08 14:06:00 | 437.35 | 437.35 | 437.3 | 437.3 | 2450 |
| 2025-07-08 14:05:00 | 437.4 | 437.5 | 437.35 | 437.35 | 4900 |
| 2025-07-08 14:04:00 | 437.4 | 437.4 | 437.4 | 437.4 | 1225 |
| 2025-07-08 14:03:00 | 437.45 | 437.45 | 437.45 | 437.45 | 1225 |
| 2025-07-08 14:02:00 | 437.45 | 437.45 | 437.45 | 437.45 | 1225 |
| 2025-07-08 14:01:00 | 437.55 | 437.6 | 437.5 | 437.6 | 7350 |
| 2025-07-08 14:00:00 | 437.55 | 437.55 | 437.55 | 437.55 | 1225 |
| 2025-07-08 13:59:00 | 437.5 | 437.5 | 437.5 | 437.5 | 1225 |
| 2025-07-08 13:58:00 | 437.6 | 437.6 | 437.6 | 437.6 | 2450 |
| 2025-07-08 13:57:00 | 437.6 | 437.6 | 437.6 | 437.6 | 1225 |
| 2025-07-08 13:56:00 | 437.15 | 437.7 | 437.15 | 437.6 | 9800 |
| 2025-07-08 13:55:00 | 437.45 | 437.7 | 437.25 | 437.55 | 46550 |
| 2025-07-08 13:54:00 | 437.65 | 437.65 | 437.65 | 437.65 | 2450 |
| 2025-07-08 13:53:00 | 437.5 | 437.5 | 437.45 | 437.45 | 3675 |
| 2025-07-08 13:52:00 | 437.45 | 437.6 | 437.45 | 437.6 | 3675 |
| 2025-07-08 13:51:00 | 437.6 | 437.6 | 437.5 | 437.5 | 2450 |
| 2025-07-08 13:50:00 | 437.6 | 438.0 | 437.55 | 438.0 | 6125 |