Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: HINDZINC, Hindustan Zinc Limited, INE267A01025, Listing: 21-Nov-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 807.7 Mkt_Cap Category: Mid-Cap
Sector: Metals & Mining Lot Size: 1 High52 Date: 22-May-2024 Bumper: -; Drift%: -
Industry: Non - Ferrous Metals Face Value: 2 Low52 Price: 294.15 Barrier: -; Drift%: -
Basic Industry: Zinc Total Equity: 4,225,319,000 Low52 Date: 01-Apr-2024 SHP: 63.41 / 1.38 / 4.12 / 3.16
Q M W D
Trend Indicator
Float14: 0.80
High/Low Price Quarter: 480.5 / 378.15 Month: 477.8 / 378.15 Week: 475.0 / 440.1 Day: 468.45 / 452.6 Float67: 0.55
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 457.85 468.45 452.60 459.15 460.49 -0.36 194,005.52 1,882,318 1.55 876,604 1.49 40.37 0.66
2 02-Apr 453.10 463.70 446.60 460.80 456.62 1.55 194,702.70 1,214,886 1.00 587,937 1.00 26.85 0.44
3 01-Apr 462.55 467.00 452.00 453.75 458.36 -1.76 191,723.85 1,437,487 1.18 750,080 1.28 34.38 0.56
4 28-Mar 452.00 475.00 451.25 461.90 465.79 3.13 195,167.48 5,676,960 4.67 2,123,192 3.61 98.90 1.59
5 27-Mar 443.00 449.90 440.10 447.90 444.84 1.29 189,252.04 1,972,572 1.62 1,099,797 1.87 48.92 0.82
6 26-Mar 446.25 453.80 441.15 442.20 446.71 -0.51 186,843.61 1,445,183 1.19 791,127 1.35 35.34 0.59
7 25-Mar 456.05 457.05 443.00 444.45 446.58 -1.95 187,794.30 1,269,831 1.05 678,530 1.15 30.30 0.51
8 24-Mar 448.65 457.85 448.40 453.30 453.37 1.55 191,533.71 1,406,526 1.16 812,351 1.38 36.83 0.61
9 21-Mar 458.25 458.60 442.00 446.40 447.52 -2.18 188,618.24 3,772,285 3.11 2,251,878 3.83 100.78 1.69
10 20-Mar 458.00 464.00 445.60 456.35 453.93 0.46 192,822.43 2,796,560 2.30 1,117,848 1.90 50.74 0.84
11 19-Mar 441.50 477.80 440.25 454.25 461.58 4.09 191,935.12 7,177,341 5.91 1,839,296 3.13 84.90 1.38
12 18-Mar 437.80 439.75 435.25 436.40 437.17 0.24 184,392.92 1,323,931 1.09 844,326 1.44 36.91 0.63
13 17-Mar 430.55 442.00 430.55 435.35 437.27 1.24 183,949.26 1,569,518 1.29 652,687 1.11 28.54 0.49
14 13-Mar 430.00 436.90 428.00 430.00 431.97 0.55 181,688.00 1,372,791 1.13 614,385 1.04 26.54 0.46
15 12-Mar 429.00 432.65 425.75 427.65 428.22 0.06 180,695.77 1,225,552 1.01 699,157 1.19 29.94 0.52
16 11-Mar 422.00 431.70 420.30 427.40 426.79 0.22 180,590.13 2,153,628 1.77 1,201,821 2.04 51.29 0.90
17 10-Mar 429.05 434.05 425.00 426.45 427.37 -0.68 180,188.73 1,448,034 1.19 700,126 1.19 29.92 0.52
18 07-Mar 430.05 437.95 428.20 429.35 432.97 0.76 181,414.07 2,097,278 1.73 860,636 1.46 37.26 0.64
19 06-Mar 418.00 429.35 416.25 426.10 423.65 3.61 180,040.84 2,634,281 2.17 1,123,676 1.91 47.60 0.84
20 05-Mar 395.45 412.80 395.45 411.25 404.72 4.00 173,766.24 1,925,095 1.58 828,970 1.41 33.55 0.62
21 04-Mar 384.90 398.70 381.45 395.45 393.34 2.06 167,090.24 1,558,931 1.28 729,261 1.24 28.68 0.55
22 03-Mar 392.00 395.30 378.15 387.45 386.06 -0.86 163,709.98 2,004,706 1.65 987,342 1.68 38.12 0.74
23 28-Feb 406.00 407.00 390.00 390.80 394.80 -5.09 165,125.47 1,613,553 1.33 848,270 1.44 33.49 0.64
24 27-Feb 407.00 415.00 403.05 411.75 409.67 1.10 173,977.51 1,034,655 0.85 585,307 1.00 23.98 0.44
25 25-Feb 414.75 416.85 405.10 407.25 409.62 -2.02 172,076.12 732,520 0.60 427,646 0.73 17.52 0.32
26 24-Feb 421.00 425.95 415.05 415.65 419.90 -2.58 175,625.38 1,024,804 0.84 518,610 0.88 21.78 0.39
27 21-Feb 422.75 430.20 420.05 426.65 425.05 0.90 180,273.24 1,071,716 0.88 506,354 0.86 21.52 0.38
28 20-Feb 412.00 424.25 411.80 422.85 419.51 2.27 178,667.61 971,143 0.80 536,425 0.91 22.50 0.40
29 19-Feb 409.05 414.55 406.60 413.45 411.97 1.08 174,695.81 984,098 0.81 458,550 0.78 18.89 0.34
30 18-Feb 417.00 419.00 404.70 409.05 409.26 -1.56 172,836.67 763,874 0.63 355,318 0.60 14.54 0.27
31 17-Feb 411.55 416.65 402.55 415.55 408.43 -0.24 175,583.13 1,569,698 1.29 651,391 1.11 26.60 0.49
32 14-Feb 414.00 422.50 410.15 416.55 417.25 1.15 176,005.66 2,778,054 2.29 600,771 1.02 25.07 0.45
33 13-Feb 422.00 426.95 411.00 411.80 417.75 -2.03 173,998.64 1,237,837 1.02 672,905 1.14 28.11 0.50
34 12-Feb 420.25 424.30 408.30 420.35 417.93 0.84 177,611.28 1,334,554 1.10 463,039 0.79 19.35 0.35
35 11-Feb 435.00 438.45 413.95 416.85 421.00 -4.32 176,132.42 1,597,914 1.32 795,838 1.35 33.00 0.60
36 10-Feb 441.60 443.90 433.00 435.65 438.10 -1.07 184,076.02 1,061,336 0.87 508,408 0.86 22.27 0.38
37 07-Feb 444.00 446.60 436.50 440.35 441.71 -0.58 186,061.92 1,289,638 1.06 532,013 0.90 23.50 0.40
38 06-Feb 465.00 467.45 441.60 442.90 449.24 -5.25 187,139.38 2,683,938 2.21 1,376,194 2.34 61.82 1.03
39 05-Feb 442.20 469.20 438.65 467.45 460.93 6.99 197,512.54 3,709,519 3.05 1,260,646 2.14 58.11 0.94
40 04-Feb 438.50 443.90 432.00 436.90 436.22 1.01 184,604.19 1,049,689 0.86 554,317 0.94 24.18 0.42
41 03-Feb 445.00 445.00 426.55 432.55 431.89 -3.02 182,766.17 1,149,990 0.95 618,957 1.05 26.73 0.46
42 01-Feb 450.15 457.75 442.65 446.00 450.38 -0.92 188,449.00 831,920 0.68 281,273 0.48 12.67 0.21
43 31-Jan 446.50 452.35 440.50 450.15 447.16 1.99 190,202.73 1,051,297 0.87 582,467 0.99 26.05 0.44
44 30-Jan 439.40 452.40 438.80 441.35 444.30 0.70 186,484.45 711,322 0.59 302,298 0.51 13.43 0.23
45 29-Jan 440.00 444.95 430.00 438.30 436.24 1.18 185,195.73 1,683,342 1.39 561,849 0.96 24.51 0.42
46 28-Jan 454.00 461.20 431.00 433.20 444.49 -3.91 183,040.82 2,310,918 1.90 623,152 1.06 27.70 0.47
47 27-Jan 461.70 461.95 448.45 450.85 453.05 -3.37 190,498.51 697,454 0.57 307,247 0.52 13.92 0.23
48 24-Jan 477.00 480.50 461.65 466.55 471.67 -1.59 197,132.26 811,862 0.67 383,406 0.65 18.08 0.29
49 23-Jan 470.00 479.50 465.00 474.10 473.95 1.00 200,322.37 1,013,935 0.83 537,166 0.91 25.46 0.40
50 22-Jan 466.00 470.80 459.65 469.35 465.53 1.78 198,315.35 1,488,217 1.22 726,563 1.24 33.82 0.54
51 21-Jan 463.50 472.50 458.25 461.00 465.03 -0.98 194,787.00 1,043,422 0.86 458,047 0.78 21.30 0.34
52 20-Jan 464.20 467.05 456.60 465.50 463.45 1.86 196,688.60 762,660 0.63 328,573 0.56 15.23 0.25
53 17-Jan 456.50 461.90 453.90 456.85 458.07 0.32 193,033.70 631,209 0.52 286,822 0.49 13.14 0.21
54 16-Jan 449.00 459.90 448.25 455.40 454.26 2.93 192,421.03 1,034,803 0.85 557,600 0.95 25.33 0.42
55 15-Jan 436.50 448.50 436.20 442.05 443.65 1.36 186,780.23 713,988 0.59 313,769 0.53 13.92 0.23
56 14-Jan 422.00 439.00 421.90 436.05 434.06 3.82 184,245.03 1,148,840 0.95 563,712 0.96 24.47 0.42
57 13-Jan 429.85 432.85 414.70 419.40 423.61 -3.33 177,209.88 1,845,851 1.52 1,027,547 1.75 43.53 0.77
58 10-Jan 437.70 438.95 427.20 433.35 433.52 -1.00 183,104.20 910,052 0.75 398,672 0.68 17.28 0.30
59 09-Jan 445.40 453.15 436.10 437.70 440.27 -1.39 184,942.21 2,009,603 1.65 1,100,262 1.87 48.44 0.82
60 08-Jan 449.25 451.00 432.40 443.80 440.63 -1.07 187,519.66 1,534,792 1.26 772,638 1.31 34.04 0.58
61 07-Jan 447.00 454.95 447.00 448.55 450.45 0.39 189,526.68 566,242 0.47 258,780 0.44 11.66 0.19
62 06-Jan 473.20 473.20 445.05 446.80 453.87 -5.00 188,787.25 1,237,423 1.02 584,480 0.99 26.53 0.44
63 03-Jan 452.50 472.50 450.85 469.15 465.86 3.55 198,230.84 2,312,908 1.90 830,479 1.41 38.69 0.62
64 02-Jan 447.00 455.40 441.30 452.50 450.05 1.87 191,195.68 1,067,204 0.88 513,087 0.87 23.09 0.38
65 01-Jan 443.90 448.40 440.95 444.05 444.54 0.01 187,625.29 638,861 0.53 273,792 0.47 12.17 0.21
66 31-Dec 432.60 445.50 432.60 444.00 438.57 2.61 187,604.00 1,432,597 1.18 637,011 1.08 27.94 0.48
67 30-Dec 454.00 454.70 429.60 432.40 437.77 -5.16 182,702.79 2,763,331 2.27 1,670,104 2.84 73.11 1.25

Similar Stocks: HINDZINC   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com