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: 378.15 Barrier: -; Drift%: -
Basic Industry: Zinc Total Equity: 4,225,319,000 Low52 Date: 03-Mar-2025 SHP: 63.41 / 1.43 / 4.14 / 3.1
Q M W D
Trend Indicator
Float14: 0.68
High/Low Price Quarter: 480.5 / 378.15 Month: 477.8 / 378.15 Week: 445.0 / 420.0 Day: 447.9 / 437.65 Float67: 0.65
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 444.20 447.90 437.65 442.40 442.16 0.08 186,928.11 2,701,432 3.18 1,194,738 2.90 52.83 0.91
2 21-May 437.75 444.50 433.70 442.05 439.50 1.55 186,780.23 1,683,181 1.98 799,082 1.94 35.12 0.61
3 20-May 453.50 455.20 434.00 435.30 445.04 -2.88 183,928.14 2,712,376 3.19 1,341,974 3.26 59.72 1.02
4 19-May 442.25 455.90 442.00 448.20 450.20 1.33 189,378.80 2,755,475 3.24 973,580 2.36 43.83 0.73
5 16-May 442.90 445.00 439.45 442.30 442.18 0.35 186,885.86 1,416,394 1.67 731,818 1.78 32.36 0.55
6 15-May 440.00 444.25 437.50 440.75 440.69 0.41 186,230.93 2,087,164 2.46 756,431 1.83 33.34 0.57
7 14-May 430.85 440.70 429.80 438.95 437.76 2.34 185,470.38 2,432,511 2.86 1,092,733 2.65 47.84 0.82
8 13-May 435.00 436.10 427.00 428.90 430.55 -1.39 181,223.93 1,485,369 1.75 777,838 1.89 33.49 0.58
9 12-May 420.00 436.40 420.00 434.95 429.37 6.51 183,780.25 2,766,591 3.25 1,351,075 3.28 58.01 1.01
10 09-May 398.00 410.35 398.00 408.35 404.55 -0.24 172,540.90 1,511,686 1.78 697,574 1.69 28.22 0.52
11 08-May 423.00 425.65 408.00 409.35 415.65 -3.16 172,963.43 1,372,171 1.61 788,324 1.91 32.77 0.59
12 07-May 409.00 425.55 408.40 422.70 419.29 2.24 178,604.23 1,550,266 1.82 709,993 1.72 29.77 0.53
13 06-May 430.00 430.95 411.55 413.45 418.97 -3.46 174,695.81 1,985,510 2.34 1,011,397 2.45 42.37 0.76
14 05-May 430.45 432.95 426.50 428.25 429.32 -0.10 180,949.29 850,003 1.00 412,251 1.00 17.70 0.31
15 02-May 439.20 443.25 427.20 428.70 433.94 -2.39 181,139.43 1,924,034 2.26 886,508 2.15 38.47 0.66
16 30-Apr 442.50 446.50 438.00 439.20 441.45 -1.40 185,576.01 1,278,436 1.50 645,753 1.57 28.51 0.48
17 29-Apr 452.00 455.50 443.90 445.45 447.83 -1.56 188,216.83 1,568,483 1.85 732,341 1.78 32.80 0.55
18 28-Apr 452.00 459.50 445.50 452.50 453.18 1.69 191,195.68 3,587,317 4.22 1,222,934 2.97 55.42 0.92
19 25-Apr 462.50 467.90 439.00 445.00 449.81 -3.12 188,026.00 4,251,762 5.00 1,121,239 2.72 50.43 0.84
20 24-Apr 449.00 464.60 446.80 459.35 459.18 2.29 194,090.03 2,639,584 3.11 1,133,362 2.75 52.04 0.85
21 23-Apr 448.20 451.05 437.50 449.05 445.49 0.74 189,737.95 1,607,303 1.89 616,486 1.50 27.46 0.46
22 22-Apr 453.00 460.75 444.00 445.75 451.85 -1.48 188,343.59 2,048,339 2.41 1,087,481 2.64 49.14 0.81
23 21-Apr 440.00 457.85 440.00 452.45 451.49 2.90 191,174.56 1,888,265 2.22 704,489 1.71 31.81 0.53
24 17-Apr 438.00 444.90 430.15 439.70 439.11 0.39 185,787.28 2,032,014 2.39 1,092,890 2.65 47.99 0.82
25 16-Apr 432.90 439.00 426.50 438.00 432.84 0.94 185,068.00 1,675,647 1.97 623,296 1.51 26.98 0.47
26 15-Apr 419.50 435.65 418.30 433.90 429.10 5.56 183,336.59 1,872,997 2.20 985,716 2.39 42.30 0.74
27 11-Apr 415.00 415.65 407.10 411.05 411.59 2.61 173,681.74 1,561,497 1.84 743,409 1.80 30.60 0.56
28 09-Apr 408.00 408.05 397.15 400.60 400.78 -2.78 169,266.28 1,432,174 1.68 663,837 1.61 26.61 0.50
29 08-Apr 418.95 419.90 403.35 412.05 410.75 1.30 174,104.27 1,514,564 1.78 591,280 1.43 24.29 0.44
30 07-Apr 390.20 410.60 388.55 406.75 401.49 -4.73 171,864.85 2,436,376 2.87 846,817 2.05 34.00 0.63
31 04-Apr 457.75 457.75 424.00 426.95 434.11 -7.01 180,399.99 3,061,033 3.60 1,548,482 3.76 67.22 1.16
32 03-Apr 457.85 468.45 452.60 459.15 460.49 -0.36 194,005.52 1,882,318 2.21 876,604 2.13 40.37 0.66
33 02-Apr 453.10 463.70 446.60 460.80 456.62 1.55 194,702.70 1,214,886 1.43 587,937 1.43 26.85 0.44
34 01-Apr 462.55 467.00 452.00 453.75 458.36 -1.76 191,723.85 1,437,487 1.69 750,080 1.82 34.38 0.56
35 28-Mar 452.00 475.00 451.25 461.90 465.79 3.13 195,167.48 5,676,960 6.68 2,123,192 5.15 98.90 1.59
36 27-Mar 443.00 449.90 440.10 447.90 444.84 1.29 189,252.04 1,972,572 2.32 1,099,797 2.67 48.92 0.82
37 26-Mar 446.25 453.80 441.15 442.20 446.71 -0.51 186,843.61 1,445,183 1.70 791,127 1.92 35.34 0.59
38 25-Mar 456.05 457.05 443.00 444.45 446.58 -1.95 187,794.30 1,269,831 1.49 678,530 1.65 30.30 0.51
39 24-Mar 448.65 457.85 448.40 453.30 453.37 1.55 191,533.71 1,406,526 1.65 812,351 1.97 36.83 0.61
40 21-Mar 458.25 458.60 442.00 446.40 447.52 -2.18 188,618.24 3,772,285 4.44 2,251,878 5.46 100.78 1.69
41 20-Mar 458.00 464.00 445.60 456.35 453.93 0.46 192,822.43 2,796,560 3.29 1,117,848 2.71 50.74 0.84
42 19-Mar 441.50 477.80 440.25 454.25 461.58 4.09 191,935.12 7,177,341 8.44 1,839,296 4.46 84.90 1.38
43 18-Mar 437.80 439.75 435.25 436.40 437.17 0.24 184,392.92 1,323,931 1.56 844,326 2.05 36.91 0.63
44 17-Mar 430.55 442.00 430.55 435.35 437.27 1.24 183,949.26 1,569,518 1.85 652,687 1.58 28.54 0.49
45 13-Mar 430.00 436.90 428.00 430.00 431.97 0.55 181,688.00 1,372,791 1.62 614,385 1.49 26.54 0.46
46 12-Mar 429.00 432.65 425.75 427.65 428.22 0.06 180,695.77 1,225,552 1.44 699,157 1.70 29.94 0.52
47 11-Mar 422.00 431.70 420.30 427.40 426.79 0.22 180,590.13 2,153,628 2.53 1,201,821 2.92 51.29 0.90
48 10-Mar 429.05 434.05 425.00 426.45 427.37 -0.68 180,188.73 1,448,034 1.70 700,126 1.70 29.92 0.52
49 07-Mar 430.05 437.95 428.20 429.35 432.97 0.76 181,414.07 2,097,278 2.47 860,636 2.09 37.26 0.64
50 06-Mar 418.00 429.35 416.25 426.10 423.65 3.61 180,040.84 2,634,281 3.10 1,123,676 2.73 47.60 0.84
51 05-Mar 395.45 412.80 395.45 411.25 404.72 4.00 173,766.24 1,925,095 2.26 828,970 2.01 33.55 0.62
52 04-Mar 384.90 398.70 381.45 395.45 393.34 2.06 167,090.24 1,558,931 1.83 729,261 1.77 28.68 0.55
53 03-Mar 392.00 395.30 378.15 387.45 386.06 -0.86 163,709.98 2,004,706 2.36 987,342 2.39 38.12 0.74
54 28-Feb 406.00 407.00 390.00 390.80 394.80 -5.09 165,125.47 1,613,553 1.90 848,270 2.06 33.49 0.64
55 27-Feb 407.00 415.00 403.05 411.75 409.67 1.10 173,977.51 1,034,655 1.22 585,307 1.42 23.98 0.44
56 25-Feb 414.75 416.85 405.10 407.25 409.62 -2.02 172,076.12 732,520 0.86 427,646 1.04 17.52 0.32
57 24-Feb 421.00 425.95 415.05 415.65 419.90 -2.58 175,625.38 1,024,804 1.21 518,610 1.26 21.78 0.39
58 21-Feb 422.75 430.20 420.05 426.65 425.05 0.90 180,273.24 1,071,716 1.26 506,354 1.23 21.52 0.38
59 20-Feb 412.00 424.25 411.80 422.85 419.51 2.27 178,667.61 971,143 1.14 536,425 1.30 22.50 0.40
60 19-Feb 409.05 414.55 406.60 413.45 411.97 1.08 174,695.81 984,098 1.16 458,550 1.11 18.89 0.34
61 18-Feb 417.00 419.00 404.70 409.05 409.26 -1.56 172,836.67 763,874 0.90 355,318 0.86 14.54 0.27
62 17-Feb 411.55 416.65 402.55 415.55 408.43 -0.24 175,583.13 1,569,698 1.85 651,391 1.58 26.60 0.49
63 14-Feb 414.00 422.50 410.15 416.55 417.25 1.15 176,005.66 2,778,054 3.27 600,771 1.46 25.07 0.45
64 13-Feb 422.00 426.95 411.00 411.80 417.75 -2.03 173,998.64 1,237,837 1.46 672,905 1.63 28.11 0.50
65 12-Feb 420.25 424.30 408.30 420.35 417.93 0.84 177,611.28 1,334,554 1.57 463,039 1.12 19.35 0.35
66 11-Feb 435.00 438.45 413.95 416.85 421.00 -4.32 176,132.42 1,597,914 1.88 795,838 1.93 33.00 0.60
67 10-Feb 441.60 443.90 433.00 435.65 438.10 -1.07 184,076.02 1,061,336 1.25 508,408 1.23 22.27 0.38

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