Historical Price

As on (20 Jul 2025 | 10:47)
Back To Homepage As on (20 Jul 2025 | 10:47)
Hindustan Zinc Ltd
Mining / Minerals / Metals
BSE Code 500188 ISIN Demat INE267A01025 Book Value 31.45 NSE Symbol HINDZINC Div & Yield % 6.66 Market Cap (₹ Cr.) 184054.9 P/E 17.79 EPS 24.48 Face Value 2
Particulars High (₹) Low (₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Jun 2025 546.95 434.90 450.85 30.47 23.44 24.50 190,498.51
May 2025 469.80 399.80 458.25 26.18 21.29 24.91 193,625.24
Apr 2025 468.25 385.05 438.80 25.94 19.84 23.85 185,407.00
Mar 2025 477.65 378.65 462.00 27.30 20.11 25.11 195,209.74
Feb 2025 469.35 390.00 390.75 25.62 21.16 21.24 165,104.34
Jan 2025 480.30 414.85 449.90 26.89 22.29 24.45 190,097.10
Share Prices Of 2024
Dec 2024 516.00 430.25 443.70 28.43 23.21 24.12 187,477.40
Nov 2024 565.00 483.25 504.65 31.01 26.07 27.43 213,230.72
Oct 2024 575.00 490.05 552.40 32.08 26.39 30.02 233,406.62
Sep 2024 531.25 475.55 522.30 29.37 25.80 28.39 220,688.41
Aug 2024 664.35 488.65 500.00 36.80 26.18 27.18 211,265.95
Jul 2024 717.10 600.00 646.45 40.77 32.40 35.13 273,145.75
Jun 2024 735.35 595.80 668.90 42.21 28.48 36.36 282,631.59
May 2024 807.00 416.50 687.00 45.81 19.97 37.34 290,279.42
Apr 2024 442.40 295.15 426.85 24.92 15.46 23.20 180,357.74
Mar 2024 314.95 285.00 292.25 17.27 15.24 15.88 123,484.95
Feb 2024 321.10 305.25 306.40 13.04 12.16 12.32 129,463.77
Jan 2024 325.10 304.50 317.20 13.22 11.96 12.76 134,027.12
Share Prices Of 2023
Dec 2023 331.80 297.95 318.00 13.59 11.88 12.79 134,365.14
Nov 2023 309.95 291.30 299.70 12.66 11.66 12.06 126,632.81
Oct 2023 324.50 290.55 295.40 13.17 11.52 11.88 124,815.92
Sep 2023 326.00 294.00 308.80 13.20 11.63 12.42 130,477.85
Aug 2023 324.70 312.10 318.30 13.21 12.46 12.80 134,491.90
Jul 2023 344.00 307.95 321.65 13.98 12.33 12.94 135,907.39
Jun 2023 312.80 298.60 307.20 12.76 12.00 12.36 129,801.80
May 2023 317.95 304.30 306.20 12.90 12.21 12.32 129,379.27
Apr 2023 328.45 293.15 314.50 13.26 11.60 12.65 132,886.28
Mar 2023 331.90 292.30 293.40 13.48 11.71 11.80 123,970.86
Feb 2023 349.45 296.10 304.00 15.57 12.73 13.42 128,449.70
Jan 2023 383.00 316.10 332.75 17.15 13.36 14.69 140,597.49
Share Prices Of 2022
Dec 2022 333.00 304.25 322.40 15.13 13.38 14.23 136,224.28
Nov 2022 326.80 282.20 307.15 14.58 12.40 13.56 129,780.67
Oct 2022 292.00 264.50 283.50 13.19 11.63 12.51 119,787.79
Sep 2022 295.00 262.95 267.20 13.25 11.44 11.79 112,900.52
Aug 2022 301.50 266.85 285.40 13.72 11.60 12.60 120,590.60
Jul 2022 299.50 242.40 269.80 13.26 10.48 11.91 113,999.11
Jun 2022 311.50 245.25 249.40 13.82 10.76 11.01 105,379.46
May 2022 326.05 279.00 301.10 14.54 12.17 13.29 127,224.36
Apr 2022 356.70 310.35 322.00 15.93 13.26 14.21 136,055.27
Mar 2022 372.15 305.05 309.70 17.98 13.44 13.67 130,858.13
Feb 2022 338.00 295.60 311.80 19.11 16.07 17.07 131,745.45
Jan 2022 335.80 308.40 315.50 18.66 16.66 17.27 133,308.81
Share Prices Of 2021
Dec 2021 370.00 306.00 316.80 20.50 16.49 17.34 133,858.11
Nov 2021 344.90 312.30 333.00 20.15 16.92 18.23 140,703.12
Oct 2021 407.90 305.60 311.45 23.50 16.70 17.05 131,597.56
Sep 2021 338.65 310.50 311.45 18.88 16.94 17.05 131,597.56
Aug 2021 332.60 294.00 321.90 19.07 15.24 17.62 136,013.02
Jul 2021 350.80 313.60 320.60 19.39 17.03 17.55 135,463.73
Jun 2021 351.50 322.25 339.45 19.66 17.04 18.58 143,428.45
May 2021 362.40 287.00 327.00 20.72 15.52 17.90 138,167.93
Apr 2021 323.45 274.30 305.30 17.96 14.70 16.71 128,998.99
Mar 2021 334.25 257.00 272.80 18.74 13.78 14.93 115,266.70
Feb 2021 312.00 281.85 297.25 20.57 17.47 18.88 125,597.61
Jan 2021 328.00 230.80 274.35 22.15 13.30 17.42 115,921.63