HINDUSTAN ZINC - Price History
Monthly price history for HINDZINC.NS (HINDUSTAN ZINC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹583.30 | ₹583.30 |
| April 2024 | ₹426.95 | ₹426.95 |
| March 2024 | ₹292.30 | ₹292.30 |
| February 2024 | ₹306.45 | ₹306.45 |
| January 2024 | ₹317.25 | ₹317.25 |
| December 2023 | ₹318.05 | ₹318.05 |
| November 2023 | ₹293.73 | ₹299.25 |
| October 2023 | ₹290.10 | ₹295.55 |
| September 2023 | ₹302.96 | ₹308.65 |
| August 2023 | ₹312.29 | ₹318.15 |
| July 2023 | ₹316.02 | ₹321.95 |
| June 2023 | ₹295.30 | ₹307.35 |
| May 2023 | ₹294 | ₹306 |
| April 2023 | ₹302.02 | ₹314.35 |
| March 2023 | ₹281.85 | ₹293.35 |
| February 2023 | ₹268.98 | ₹304 |
| January 2023 | ₹294.51 | ₹332.85 |
| December 2022 | ₹273.96 | ₹321.70 |
| November 2022 | ₹261.66 | ₹307.25 |
| October 2022 | ₹229.88 | ₹283.70 |
| September 2022 | ₹216.51 | ₹267.20 |
| August 2022 | ₹230.94 | ₹285 |
| July 2022 | ₹218.54 | ₹269.70 |
| June 2022 | ₹187.84 | ₹249.35 |
| May 2022 | ₹226.71 | ₹300.95 |
| April 2022 | ₹242.49 | ₹321.90 |
| March 2022 | ₹233.64 | ₹310.15 |
| February 2022 | ₹235 | ₹311.95 |
| January 2022 | ₹237.64 | ₹315.45 |
| December 2021 | ₹238.65 | ₹316.80 |
| November 2021 | ₹238.62 | ₹333.05 |
| October 2021 | ₹223.07 | ₹311.35 |
| September 2021 | ₹223.25 | ₹311.60 |
| August 2021 | ₹230.52 | ₹321.75 |
| July 2021 | ₹229.63 | ₹320.50 |
| June 2021 | ₹243.10 | ₹339.30 |
| May 2021 | ₹234.28 | ₹327 |
| April 2021 | ₹218.59 | ₹305.10 |
| March 2021 | ₹195.52 | ₹272.90 |
| February 2021 | ₹213.15 | ₹297.50 |
| January 2021 | ₹196.85 | ₹274.75 |
| December 2020 | ₹171.27 | ₹239.05 |
| November 2020 | ₹164.57 | ₹229.70 |
| October 2020 | ₹145.66 | ₹203.30 |
| September 2020 | ₹136.88 | ₹209.95 |
| August 2020 | ₹147.74 | ₹226.60 |
| July 2020 | ₹136.95 | ₹210.05 |
| June 2020 | ₹127.75 | ₹195.95 |
| May 2020 | ₹111.84 | ₹171.55 |
| April 2020 | ₹103.86 | ₹174.60 |
| March 2020 | ₹92.44 | ₹155.40 |
| February 2020 | ₹102.46 | ₹172.25 |
| January 2020 | ₹115.46 | ₹194.10 |
| December 2019 | ₹124.70 | ₹209.65 |
| November 2019 | ₹128.10 | ₹215.35 |
| October 2019 | ₹126.49 | ₹212.65 |
| September 2019 | ₹126.96 | ₹213.45 |
| August 2019 | ₹128.87 | ₹216.65 |
| July 2019 | ₹129.05 | ₹216.95 |
| June 2019 | ₹145.20 | ₹244.10 |
| May 2019 | ₹146.21 | ₹245.80 |
| April 2019 | ₹164.68 | ₹276.85 |
| March 2019 | ₹164.68 | ₹276.85 |
| February 2019 | ₹160.28 | ₹269.45 |
| January 2019 | ₹154.77 | ₹260.20 |
| December 2018 | ₹165.75 | ₹278.65 |
| November 2018 | ₹158.64 | ₹266.70 |
| October 2018 | ₹156.08 | ₹262.40 |
| September 2018 | ₹159.09 | ₹289.30 |
| August 2018 | ₹164.72 | ₹299.55 |
| July 2018 | ₹154 | ₹280.05 |
| June 2018 | ₹150.95 | ₹274.50 |
| May 2018 | ₹162.96 | ₹296.35 |
| April 2018 | ₹179.74 | ₹326.85 |
| March 2018 | ₹165.27 | ₹300.55 |
| February 2018 | ₹176.07 | ₹326.45 |
| January 2018 | ₹167.33 | ₹310.25 |
| December 2017 | ₹166.58 | ₹308.85 |
| November 2017 | ₹161.48 | ₹299.40 |
| October 2017 | ₹168.95 | ₹315.25 |
| September 2017 | ₹158.58 | ₹295.90 |
| August 2017 | ₹157.86 | ₹294.55 |
| July 2017 | ₹151.61 | ₹282.90 |
| June 2017 | ₹141.30 | ₹263.65 |
| May 2017 | ₹128.81 | ₹240.35 |
| April 2017 | ₹143.60 | ₹267.95 |
| March 2017 | ₹154.78 | ₹288.80 |
| February 2017 | ₹137.37 | ₹282.34 |
| January 2017 | ₹133.16 | ₹273.69 |
| December 2016 | ₹113.79 | ₹233.86 |
| November 2016 | ₹125.90 | ₹258.76 |
| October 2016 | ₹111.62 | ₹231.20 |
| September 2016 | ₹103.16 | ₹213.67 |
| August 2016 | ₹100.34 | ₹207.85 |
| July 2016 | ₹90.16 | ₹186.75 |
| June 2016 | ₹79.81 | ₹165.32 |
| May 2016 | ₹75.48 | ₹156.35 |
| April 2016 | ₹76.08 | ₹157.58 |
| March 2016 | ₹59.34 | ₹146.51 |
| February 2016 | ₹51.82 | ₹127.95 |
| January 2016 | ₹52.03 | ₹128.47 |
| December 2015 | ₹47.32 | ₹116.82 |
| November 2015 | ₹46.41 | ₹114.59 |
| October 2015 | ₹50.79 | ₹125.40 |
| September 2015 | ₹43.98 | ₹110.25 |
| August 2015 | ₹40 | ₹100.27 |
| July 2015 | ₹49.40 | ₹123.85 |
| June 2015 | ₹52.57 | ₹131.78 |
| May 2015 | ₹53.23 | ₹133.44 |
| April 2015 | ₹52.33 | ₹133.59 |
| March 2015 | ₹50.09 | ₹127.88 |
| February 2015 | ₹54.42 | ₹138.92 |
| January 2015 | ₹54.06 | ₹138.01 |
| December 2014 | ₹52.66 | ₹134.42 |
| November 2014 | ₹50.37 | ₹128.59 |
| October 2014 | ₹52.97 | ₹135.21 |
| September 2014 | ₹49.72 | ₹126.93 |
| August 2014 | ₹50.47 | ₹130.72 |
| July 2014 | ₹49.08 | ₹127.13 |
| June 2014 | ₹50.94 | ₹131.94 |
| May 2014 | ₹47.79 | ₹123.78 |
| April 2014 | ₹38.55 | ₹101.65 |
| March 2014 | ₹38.55 | ₹101.65 |
| February 2014 | ₹34.89 | ₹91.99 |
| January 2014 | ₹38.72 | ₹102.09 |
| December 2013 | ₹39.63 | ₹104.49 |
| November 2013 | ₹38.42 | ₹101.30 |
| October 2013 | ₹39.96 | ₹105.36 |
| September 2013 | ₹39.33 | ₹105.32 |
| August 2013 | ₹36.44 | ₹97.59 |
| July 2013 | ₹29.93 | ₹80.16 |
| June 2013 | ₹30.11 | ₹80.64 |
| May 2013 | ₹34.06 | ₹91.21 |
| April 2013 | ₹34.55 | ₹93.97 |
| March 2013 | ₹35.17 | ₹95.66 |
| February 2013 | ₹33.27 | ₹90.50 |
| January 2013 | ₹37.24 | ₹101.30 |
| December 2012 | ₹39.46 | ₹107.33 |
| November 2012 | ₹40.42 | ₹109.94 |
| October 2012 | ₹38.82 | ₹105.60 |
| September 2012 | ₹38.83 | ₹107.25 |
| August 2012 | ₹35.22 | ₹97.28 |
| July 2012 | ₹34.08 | ₹94.12 |
| June 2012 | ₹35.22 | ₹97.28 |
| May 2012 | ₹33.11 | ₹92.35 |
| April 2012 | ₹36.10 | ₹100.67 |
| March 2012 | ₹37.43 | ₹104.38 |
| February 2012 | ₹41.08 | ₹114.55 |
| January 2012 | ₹38.26 | ₹106.70 |
| December 2011 | ₹33.85 | ₹94.40 |
| November 2011 | ₹33.70 | ₹93.97 |
| October 2011 | ₹35.52 | ₹99.05 |
| September 2011 | ₹33.07 | ₹93.69 |
| August 2011 | ₹36.20 | ₹102.56 |
| July 2011 | ₹39.68 | ₹112.42 |
| June 2011 | ₹37.99 | ₹107.65 |
| May 2011 | ₹38.20 | ₹109.27 |
| April 2011 | ₹39.26 | ₹112.30 |
| March 2011 | ₹37.99 | ₹108.67 |
| February 2011 | ₹34.90 | ₹199.66 |
| January 2011 | ₹34.67 | ₹198.32 |
| December 2010 | ₹37.74 | ₹215.88 |
| November 2010 | ₹31.64 | ₹180.98 |
| October 2010 | ₹34.05 | ₹194.78 |
| September 2010 | ₹29.74 | ₹170.16 |
| August 2010 | ₹28.85 | ₹165.04 |
| July 2010 | ₹28.19 | ₹161.26 |
| June 2010 | ₹26.53 | ₹152.90 |
| May 2010 | ₹26.64 | ₹153.58 |
| April 2010 | ₹34.11 | ₹196.62 |
| March 2010 | ₹32.96 | ₹189.96 |
| February 2010 | ₹30.76 | ₹177.28 |
| January 2010 | ₹30.45 | ₹175.50 |
| December 2009 | ₹33.11 | ₹190.84 |
| November 2009 | ₹32.91 | ₹189.72 |
| October 2009 | ₹24.76 | ₹142.72 |
| September 2009 | ₹22.62 | ₹130.36 |
| August 2009 | ₹20.22 | ₹116.54 |
| July 2009 | ₹18.92 | ₹109.04 |
| June 2009 | ₹16.37 | ₹95.04 |
| May 2009 | ₹15.86 | ₹92.06 |
| April 2009 | ₹13.06 | ₹75.84 |
| March 2009 | ₹12.26 | ₹71.16 |
| February 2009 | ₹8.76 | ₹50.84 |
| January 2009 | ₹9.44 | ₹54.80 |
| December 2008 | ₹9.19 | ₹53.34 |
| November 2008 | ₹8.74 | ₹50.72 |
| October 2008 | ₹8.70 | ₹50.50 |
| September 2008 | ₹11.69 | ₹67.86 |
| August 2008 | ₹15.61 | ₹90.66 |
| July 2008 | ₹16.11 | ₹94.04 |
| June 2008 | ₹14.37 | ₹83.90 |
| May 2008 | ₹17.71 | ₹103.40 |
| April 2008 | ₹17.26 | ₹100.74 |
| March 2008 | ₹14.19 | ₹82.84 |
| February 2008 | ₹17.78 | ₹103.80 |
| January 2008 | ₹16.25 | ₹94.86 |
| December 2007 | ₹22.35 | ₹130.48 |
| November 2007 | ₹21.92 | ₹128 |
| October 2007 | ₹24.37 | ₹142.82 |
| September 2007 | ₹21.83 | ₹127.94 |
| August 2007 | ₹19.36 | ₹113.94 |
| July 2007 | ₹20.18 | ₹118.82 |
| June 2007 | ₹18.88 | ₹111.12 |
| May 2007 | ₹17.59 | ₹103.56 |
| April 2007 | ₹18.19 | ₹107.10 |
| March 2007 | ₹15.14 | ₹89.10 |
| February 2007 | ₹17.19 | ₹101.22 |
| January 2007 | ₹18.87 | ₹111.62 |
| December 2006 | ₹22.04 | ₹130.34 |
| November 2006 | ₹25.33 | ₹149.82 |
| October 2006 | ₹0.57 | ₹1.54 |
| September 2006 | ₹0.57 | ₹1.54 |
| August 2006 | ₹0.57 | ₹1.54 |
| July 2006 | ₹0.57 | ₹1.54 |
| June 2006 | ₹0.57 | ₹1.54 |
| May 2006 | ₹0.57 | ₹1.54 |
| April 2006 | ₹0.57 | ₹1.54 |
| March 2006 | ₹0.57 | ₹1.54 |
| February 2006 | ₹0.57 | ₹1.54 |
| January 2006 | ₹0.57 | ₹1.54 |
| December 2005 | ₹0.57 | ₹1.54 |
| November 2005 | ₹0.57 | ₹1.54 |
| October 2005 | ₹0.57 | ₹1.54 |
| September 2005 | ₹0.57 | ₹1.54 |
| August 2005 | ₹0.57 | ₹1.54 |
| July 2005 | ₹0.57 | ₹1.54 |
| June 2005 | ₹0.57 | ₹1.54 |
| May 2005 | ₹0.57 | ₹1.54 |
| April 2005 | ₹0.57 | ₹1.54 |
| March 2005 | ₹0.57 | ₹1.54 |
| February 2005 | ₹0.57 | ₹1.54 |
| January 2005 | ₹0.57 | ₹1.54 |
| December 2004 | ₹0.57 | ₹1.54 |
| November 2004 | ₹0.57 | ₹1.54 |
| October 2004 | ₹0.57 | ₹1.54 |
| September 2004 | ₹0.57 | ₹1.54 |
| August 2004 | ₹0.57 | ₹1.54 |
| July 2004 | ₹0.57 | ₹1.54 |
| June 2004 | ₹0.57 | ₹1.54 |
| May 2004 | ₹0.57 | ₹1.54 |
| April 2004 | ₹0.57 | ₹1.54 |
| March 2004 | ₹0.57 | ₹1.54 |
| February 2004 | ₹0.57 | ₹1.54 |
| January 2004 | ₹0.57 | ₹1.54 |
| December 2003 | ₹0.57 | ₹1.54 |
| November 2003 | ₹0.57 | ₹1.54 |
| October 2003 | ₹0.57 | ₹1.54 |
| September 2003 | ₹0.57 | ₹1.54 |
| August 2003 | ₹0.57 | ₹1.54 |
| July 2003 | ₹0.57 | ₹1.54 |
| June 2003 | ₹0.57 | ₹1.54 |
| May 2003 | ₹0.57 | ₹1.54 |
| April 2003 | ₹0.57 | ₹1.54 |
| March 2003 | ₹0.57 | ₹1.54 |
| February 2003 | ₹0.63 | ₹1.69 |
| January 2003 | ₹0.66 | ₹1.78 |
| December 2002 | ₹0.66 | ₹1.77 |
| November 2002 | ₹0.65 | ₹1.76 |
| October 2002 | ₹0.58 | ₹1.58 |
| September 2002 | ₹0.64 | ₹1.72 |
| August 2002 | ₹0.73 | ₹1.96 |
HINDZINC.NS
Price: ₹583.30
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 2.14%
Payout Ratio: 61.07%
Payout Ratio Range:
Dividend Per Share: 12.00 INR
Earnings Per Share: 19.65 INR
P/E Ratio: 15.94
Exchange: NSI
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Market Capitalization: 1.7 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 4