Hindustan Zinc Limited ( HINDZINC.NS) - Price History
Monthly price history for HINDZINC.NS (Hindustan Zinc Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | ₹568.10 | ₹568.10 |
| October 2026 | ₹505.80 | ₹505.80 |
| September 2026 | ₹566 | ₹566 |
| August 2026 | ₹595.45 | ₹595.45 |
| July 2026 | ₹539.25 | ₹539.25 |
| June 2026 | ₹533.90 | ₹533.90 |
| May 2026 | ₹634 | ₹634 |
| April 2026 | ₹596 | ₹596 |
| March 2026 | ₹501.86 | ₹511 |
| February 2026 | ₹593.59 | ₹604.40 |
| January 2026 | ₹614.80 | ₹626 |
| December 2025 | ₹601.35 | ₹612.30 |
| November 2025 | ₹476.42 | ₹485.10 |
| October 2025 | ₹468.47 | ₹477 |
| September 2025 | ₹474.31 | ₹482.95 |
| August 2025 | ₹412 | ₹419.50 |
| July 2025 | ₹414.26 | ₹421.80 |
| June 2025 | ₹443.23 | ₹451.30 |
| May 2025 | ₹440.28 | ₹457.20 |
| April 2025 | ₹422.27 | ₹438.50 |
| March 2025 | ₹443.94 | ₹461 |
| February 2025 | ₹377.06 | ₹391.55 |
| January 2025 | ₹433.63 | ₹450.30 |
| December 2024 | ₹427.28 | ₹443.70 |
| November 2024 | ₹485.83 | ₹504.50 |
| October 2024 | ₹536.38 | ₹557 |
| September 2024 | ₹503.16 | ₹522.50 |
| August 2024 | ₹482.94 | ₹501.50 |
| July 2024 | ₹601.14 | ₹647.35 |
| June 2024 | ₹620.32 | ₹668 |
| May 2024 | ₹636.71 | ₹685.65 |
| April 2024 | ₹388.16 | ₹425.60 |
| March 2024 | ₹266.54 | ₹292.25 |
| February 2024 | ₹279.54 | ₹306.50 |
| January 2024 | ₹289.39 | ₹317.30 |
| December 2023 | ₹289.84 | ₹317.80 |
| November 2023 | ₹268.08 | ₹299.45 |
| October 2023 | ₹264.54 | ₹295.50 |
| September 2023 | ₹276.09 | ₹308.40 |
| August 2023 | ₹284.95 | ₹318.30 |
| July 2023 | ₹287.37 | ₹321 |
| June 2023 | ₹269.75 | ₹307.85 |
| May 2023 | ₹268.74 | ₹306.70 |
| April 2023 | ₹275.67 | ₹314.60 |
| March 2023 | ₹256.74 | ₹293 |
| February 2023 | ₹245.59 | ₹304.30 |
| January 2023 | ₹268.84 | ₹333.10 |
| December 2022 | ₹249.96 | ₹322 |
| November 2022 | ₹238.36 | ₹307.05 |
| October 2022 | ₹209.51 | ₹283.65 |
| September 2022 | ₹197.47 | ₹267.35 |
| August 2022 | ₹210.88 | ₹285.50 |
| July 2022 | ₹199.24 | ₹269.75 |
| June 2022 | ₹171.56 | ₹249.80 |
| May 2022 | ₹206.52 | ₹300.70 |
| April 2022 | ₹221.83 | ₹323 |
| March 2022 | ₹212.15 | ₹308.90 |
| February 2022 | ₹214 | ₹311.60 |
| January 2022 | ₹217.02 | ₹316 |
| December 2021 | ₹217.71 | ₹317 |
| November 2021 | ₹217.56 | ₹333.05 |
| October 2021 | ₹204.46 | ₹313 |
| September 2021 | ₹204.10 | ₹312.45 |
| August 2021 | ₹210.41 | ₹322.10 |
| July 2021 | ₹210.08 | ₹321.60 |
| June 2021 | ₹220.79 | ₹338 |
| May 2021 | ₹213.93 | ₹327.50 |
| April 2021 | ₹198.98 | ₹304.60 |
| March 2021 | ₹177.74 | ₹272.10 |
| February 2021 | ₹193.36 | ₹296 |
| January 2021 | ₹178.33 | ₹273 |
| December 2020 | ₹156.12 | ₹239 |
| November 2020 | ₹150.15 | ₹229.85 |
| October 2020 | ₹132.93 | ₹203.50 |
| September 2020 | ₹124.74 | ₹209.90 |
| August 2020 | ₹134.16 | ₹225.75 |
| July 2020 | ₹125.36 | ₹210.95 |
| June 2020 | ₹116.42 | ₹195.90 |
| May 2020 | ₹102.16 | ₹171.90 |
| April 2020 | ₹94.50 | ₹174.25 |
| March 2020 | ₹83.55 | ₹154.05 |
| February 2020 | ₹92.98 | ₹171.45 |
| January 2020 | ₹105.16 | ₹193.90 |
| December 2019 | ₹113.73 | ₹209.70 |
| November 2019 | ₹116.82 | ₹215.40 |
| October 2019 | ₹115.22 | ₹212.45 |
| September 2019 | ₹115.44 | ₹212.85 |
| August 2019 | ₹117.17 | ₹216.05 |
| July 2019 | ₹117.58 | ₹216.80 |
| June 2019 | ₹132.52 | ₹244.35 |
| May 2019 | ₹133.04 | ₹245.30 |
| April 2019 | ₹149.69 | ₹276 |
| March 2019 | ₹150.23 | ₹277 |
| February 2019 | ₹146.16 | ₹269.50 |
| January 2019 | ₹142.07 | ₹261.95 |
| December 2018 | ₹150.50 | ₹277.50 |
| November 2018 | ₹144.80 | ₹267 |
| October 2018 | ₹142.28 | ₹262.35 |
| September 2018 | ₹146.68 | ₹290.40 |
| August 2018 | ₹151.42 | ₹299.80 |
| July 2018 | ₹141.42 | ₹280 |
| June 2018 | ₹140.41 | ₹278 |
| May 2018 | ₹148.57 | ₹294.15 |
| April 2018 | ₹164.73 | ₹326.15 |
| March 2018 | ₹151.73 | ₹300.40 |
| February 2018 | ₹161.83 | ₹326.70 |
| January 2018 | ₹153.56 | ₹310 |
| December 2017 | ₹152.92 | ₹308.70 |
| November 2017 | ₹148.41 | ₹299.60 |
| October 2017 | ₹155.30 | ₹315.50 |
| September 2017 | ₹146.24 | ₹297.10 |
| August 2017 | ₹149.14 | ₹303 |
| July 2017 | ₹139.18 | ₹282.75 |
| June 2017 | ₹129.21 | ₹262.50 |
| May 2017 | ₹118.48 | ₹240.70 |
| April 2017 | ₹131.92 | ₹268 |
| March 2017 | ₹142.25 | ₹289 |
| February 2017 | ₹138.42 | ₹307 |
| January 2017 | ₹134.73 | ₹298.80 |
| December 2016 | ₹114.98 | ₹255 |
| November 2016 | ₹127.24 | ₹282.20 |
| October 2016 | ₹112.75 | ₹251.85 |
| September 2016 | ₹105.12 | ₹234.80 |
| August 2016 | ₹102.07 | ₹228 |
| July 2016 | ₹91.51 | ₹204.40 |
| June 2016 | ₹80.98 | ₹180.90 |
| May 2016 | ₹76.55 | ₹171 |
| April 2016 | ₹77 | ₹172 |
| March 2016 | ₹71.41 | ₹183 |
| February 2016 | ₹62.76 | ₹160.85 |
| January 2016 | ₹63.18 | ₹161.90 |
| December 2015 | ₹57.20 | ₹146.60 |
| November 2015 | ₹56.23 | ₹144.10 |
| October 2015 | ₹61.15 | ₹156.70 |
| September 2015 | ₹53.60 | ₹139 |
| August 2015 | ₹48.98 | ₹127 |
| July 2015 | ₹60.49 | ₹156.85 |
| June 2015 | ₹64.44 | ₹167.10 |
| May 2015 | ₹65.37 | ₹169.50 |
| April 2015 | ₹64.24 | ₹169 |
| March 2015 | ₹61.45 | ₹161.65 |
| February 2015 | ₹66.83 | ₹175.80 |
| January 2015 | ₹66.36 | ₹174.55 |
| December 2014 | ₹64.91 | ₹170.75 |
| November 2014 | ₹62.08 | ₹163.30 |
| October 2014 | ₹64.70 | ₹170.20 |
| September 2014 | ₹60.82 | ₹160 |
| August 2014 | ₹62.14 | ₹165.35 |
| July 2014 | ₹60.88 | ₹162 |
| June 2014 | ₹63.32 | ₹168.50 |
| May 2014 | ₹58.87 | ₹156.65 |
| April 2014 | ₹47.56 | ₹128.35 |
| March 2014 | ₹47.58 | ₹128.40 |
| February 2014 | ₹43.24 | ₹116.70 |
| January 2014 | ₹48.12 | ₹129.85 |
| December 2013 | ₹49.28 | ₹133 |
| November 2013 | ₹47.69 | ₹128.70 |
| October 2013 | ₹49.39 | ₹133.30 |
| September 2013 | ₹48.36 | ₹132.10 |
| August 2013 | ₹45.46 | ₹124.20 |
| July 2013 | ₹37.26 | ₹101.80 |
| June 2013 | ₹37.70 | ₹103 |
| May 2013 | ₹42.61 | ₹116.40 |
| April 2013 | ₹43.03 | ₹119 |
| March 2013 | ₹44.35 | ₹122.65 |
| February 2013 | ₹41.53 | ₹114.85 |
| January 2013 | ₹46.50 | ₹128.60 |
| December 2012 | ₹49.19 | ₹136.05 |
| November 2012 | ₹50.44 | ₹139.50 |
| October 2012 | ₹48.51 | ₹134.15 |
| September 2012 | ₹48.89 | ₹136.85 |
| August 2012 | ₹44.85 | ₹125.55 |
| July 2012 | ₹42.58 | ₹119.20 |
| June 2012 | ₹43.89 | ₹122.85 |
| May 2012 | ₹41.48 | ₹117 |
| April 2012 | ₹45.45 | ₹128.20 |
| March 2012 | ₹47.31 | ₹133.45 |
| February 2012 | ₹51.51 | ₹145.30 |
| January 2012 | ₹48.06 | ₹135.55 |
| December 2011 | ₹42.51 | ₹119.90 |
| November 2011 | ₹42.54 | ₹120 |
| October 2011 | ₹44.55 | ₹125.65 |
| September 2011 | ₹41.49 | ₹118.50 |
| August 2011 | ₹45.38 | ₹129.60 |
| July 2011 | ₹49.90 | ₹142.50 |
| June 2011 | ₹47.97 | ₹137 |
| May 2011 | ₹48.03 | ₹138.20 |
| April 2011 | ₹49.70 | ₹143 |
| March 2011 | ₹47.46 | ₹136.55 |
| February 2011 | ₹44.14 | ₹635 |
| January 2011 | ₹43.62 | ₹627.50 |
| December 2010 | ₹47.34 | ₹681.05 |
| November 2010 | ₹40.28 | ₹579.50 |
| October 2010 | ₹42.96 | ₹618 |
| September 2010 | ₹37.98 | ₹546.50 |
| August 2010 | ₹36.28 | ₹522 |
| July 2010 | ₹35.47 | ₹510.30 |
| June 2010 | ₹33.51 | ₹485 |
| May 2010 | ₹33.53 | ₹485.25 |
| April 2010 | ₹42.98 | ₹622 |
| March 2010 | ₹41.56 | ₹601.50 |
| February 2010 | ₹38.78 | ₹561.25 |
| January 2010 | ₹38.48 | ₹557 |
| December 2009 | ₹41.94 | ₹607 |
| November 2009 | ₹41.57 | ₹601.60 |
| October 2009 | ₹31.23 | ₹452 |
| September 2009 | ₹28.60 | ₹414 |
| August 2009 | ₹25.53 | ₹369.50 |
| July 2009 | ₹24.01 | ₹347.55 |
| June 2009 | ₹20.72 | ₹301.55 |
| May 2009 | ₹19.96 | ₹290.50 |
| April 2009 | ₹16.66 | ₹242.50 |
| March 2009 | ₹15.52 | ₹226 |
| February 2009 | ₹11.13 | ₹162 |
| January 2009 | ₹12.16 | ₹177.05 |
| December 2008 | ₹11.61 | ₹169.05 |
| November 2008 | ₹10.86 | ₹158.05 |
| October 2008 | ₹11.06 | ₹161 |
| September 2008 | ₹14.84 | ₹216 |
| August 2008 | ₹19.75 | ₹287.50 |
| July 2008 | ₹20.21 | ₹295.50 |
| June 2008 | ₹18.06 | ₹264 |
| May 2008 | ₹22.50 | ₹328.90 |
| April 2008 | ₹21.78 | ₹318.50 |
| March 2008 | ₹18.06 | ₹264 |
| February 2008 | ₹22.50 | ₹329 |
| January 2008 | ₹20.39 | ₹298.10 |
| December 2007 | ₹28.21 | ₹412.50 |
| November 2007 | ₹27.70 | ₹404.95 |
| October 2007 | ₹30.76 | ₹451 |
| September 2007 | ₹27.79 | ₹407.50 |
| August 2007 | ₹24.43 | ₹359.50 |
| July 2007 | ₹25.58 | ₹376.50 |
| June 2007 | ₹23.85 | ₹351 |
| May 2007 | ₹22.37 | ₹329.25 |
| April 2007 | ₹23.14 | ₹340.50 |
| March 2007 | ₹19.40 | ₹285.50 |
| February 2007 | ₹21.41 | ₹315.05 |
| January 2007 | ₹24.10 | ₹355.95 |
| December 2006 | ₹27.99 | ₹413.50 |
| November 2006 | ₹32.19 | ₹475.50 |
| October 2006 | ₹0.52 | ₹7.65 |
| September 2006 | ₹0.52 | ₹7.65 |
| August 2006 | ₹0.52 | ₹7.65 |
| July 2006 | ₹0.52 | ₹7.65 |
| June 2006 | ₹0.52 | ₹7.65 |
| May 2006 | ₹0.52 | ₹7.65 |
| April 2006 | ₹0.52 | ₹7.65 |
| March 2006 | ₹0.52 | ₹7.65 |
| February 2006 | ₹0.52 | ₹7.65 |
| January 2006 | ₹0.52 | ₹7.65 |
| December 2005 | ₹0.52 | ₹7.65 |
| November 2005 | ₹0.52 | ₹7.65 |
| October 2005 | ₹0.52 | ₹7.65 |
| September 2005 | ₹0.52 | ₹7.65 |
| August 2005 | ₹0.52 | ₹7.65 |
| July 2005 | ₹0.52 | ₹7.65 |
| June 2005 | ₹0.52 | ₹7.65 |
| May 2005 | ₹0.52 | ₹7.65 |
| April 2005 | ₹0.52 | ₹7.65 |
| March 2005 | ₹0.52 | ₹7.65 |
| February 2005 | ₹0.52 | ₹7.65 |
| January 2005 | ₹0.52 | ₹7.65 |
| December 2004 | ₹0.52 | ₹7.65 |
| November 2004 | ₹0.52 | ₹7.65 |
| October 2004 | ₹0.52 | ₹7.65 |
| September 2004 | ₹0.52 | ₹7.65 |
| August 2004 | ₹0.52 | ₹7.65 |
| July 2004 | ₹0.52 | ₹7.65 |
| June 2004 | ₹0.52 | ₹7.65 |
| May 2004 | ₹0.52 | ₹7.65 |
| April 2004 | ₹0.52 | ₹7.65 |
| March 2004 | ₹0.52 | ₹7.65 |
| February 2004 | ₹0.52 | ₹7.65 |
| January 2004 | ₹0.52 | ₹7.65 |
| December 2003 | ₹0.52 | ₹7.65 |
| November 2003 | ₹0.52 | ₹7.65 |
| October 2003 | ₹0.52 | ₹7.65 |
| September 2003 | ₹0.52 | ₹7.65 |
| August 2003 | ₹0.52 | ₹7.65 |
| July 2003 | ₹0.25 | ₹7.65 |
| June 2003 | ₹0.25 | ₹7.65 |
| May 2003 | ₹0.25 | ₹7.65 |
| April 2003 | ₹0.25 | ₹7.65 |
| March 2003 | ₹0.25 | ₹7.65 |
| February 2003 | ₹0.27 | ₹8.45 |
| January 2003 | ₹0.29 | ₹8.90 |
| December 2002 | ₹0.28 | ₹8.85 |
| November 2002 | ₹0.28 | ₹8.80 |
| October 2002 | ₹0.26 | ₹7.90 |
| September 2002 | ₹0.28 | ₹8.65 |
| August 2002 | ₹0.32 | ₹9.85 |
HINDZINC.NS
Price: ₹568.10
52 week price:
Dividend Yield: 1.93%
5-year range yield:
Forward Dividend Yield: 1.94%
Payout Ratio: 103.73%
Payout Ratio Range:
Dividend Per Share: 11.00 INR
Earnings Per Share: 49.30 INR
P/E Ratio: 10.06
Exchange: NSI
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Market Capitalization: 2.1 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 7
DGR3: 30.00%
DGR5: 30.00%