Hindustan Zinc Limited ( HINDZINC.NS) - Price History
Monthly price history for HINDZINC.NS (Hindustan Zinc Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | ₹603 | ₹603 |
| July 2026 | ₹539.20 | ₹539.20 |
| June 2026 | ₹533.15 | ₹533.15 |
| May 2026 | ₹632.95 | ₹632.95 |
| April 2026 | ₹595.95 | ₹595.95 |
| March 2026 | ₹493.14 | ₹502.15 |
| February 2026 | ₹592.97 | ₹603.80 |
| January 2026 | ₹617.22 | ₹628.50 |
| December 2025 | ₹601.46 | ₹612.45 |
| November 2025 | ₹476.49 | ₹485.20 |
| October 2025 | ₹467.95 | ₹476.50 |
| September 2025 | ₹473.79 | ₹482.45 |
| August 2025 | ₹411.73 | ₹419.25 |
| July 2025 | ₹416.44 | ₹424.05 |
| June 2025 | ₹442.76 | ₹450.85 |
| May 2025 | ₹441.21 | ₹458.20 |
| April 2025 | ₹422.91 | ₹439.20 |
| March 2025 | ₹444.77 | ₹461.90 |
| February 2025 | ₹376.31 | ₹390.80 |
| January 2025 | ₹433.46 | ₹450.15 |
| December 2024 | ₹427.53 | ₹444 |
| November 2024 | ₹485.88 | ₹504.60 |
| October 2024 | ₹532.68 | ₹553.20 |
| September 2024 | ₹503.12 | ₹522.50 |
| August 2024 | ₹482.18 | ₹500.75 |
| July 2024 | ₹600.63 | ₹646.85 |
| June 2024 | ₹621.80 | ₹669.65 |
| May 2024 | ₹638.14 | ₹687.25 |
| April 2024 | ₹389.36 | ₹426.95 |
| March 2024 | ₹266.57 | ₹292.30 |
| February 2024 | ₹279.47 | ₹306.45 |
| January 2024 | ₹289.32 | ₹317.25 |
| December 2023 | ₹290.05 | ₹318.05 |
| November 2023 | ₹267.87 | ₹299.25 |
| October 2023 | ₹264.56 | ₹295.55 |
| September 2023 | ₹276.29 | ₹308.65 |
| August 2023 | ₹284.79 | ₹318.15 |
| July 2023 | ₹288.19 | ₹321.95 |
| June 2023 | ₹269.30 | ₹307.35 |
| May 2023 | ₹268.12 | ₹306 |
| April 2023 | ₹275.43 | ₹314.35 |
| March 2023 | ₹257.03 | ₹293.35 |
| February 2023 | ₹245.30 | ₹304 |
| January 2023 | ₹268.58 | ₹332.85 |
| December 2022 | ₹249.84 | ₹321.70 |
| November 2022 | ₹238.62 | ₹307.25 |
| October 2022 | ₹209.64 | ₹283.70 |
| September 2022 | ₹197.45 | ₹267.20 |
| August 2022 | ₹210.60 | ₹285 |
| July 2022 | ₹199.30 | ₹269.70 |
| June 2022 | ₹171.30 | ₹249.35 |
| May 2022 | ₹206.75 | ₹300.95 |
| April 2022 | ₹221.14 | ₹321.90 |
| March 2022 | ₹213.07 | ₹310.15 |
| February 2022 | ₹214.31 | ₹311.95 |
| January 2022 | ₹216.71 | ₹315.45 |
| December 2021 | ₹217.64 | ₹316.80 |
| November 2021 | ₹217.61 | ₹333.05 |
| October 2021 | ₹203.43 | ₹311.35 |
| September 2021 | ₹203.60 | ₹311.60 |
| August 2021 | ₹210.23 | ₹321.75 |
| July 2021 | ₹209.41 | ₹320.50 |
| June 2021 | ₹221.70 | ₹339.30 |
| May 2021 | ₹213.66 | ₹327 |
| April 2021 | ₹199.35 | ₹305.10 |
| March 2021 | ₹178.31 | ₹272.90 |
| February 2021 | ₹194.38 | ₹297.50 |
| January 2021 | ₹179.52 | ₹274.75 |
| December 2020 | ₹156.19 | ₹239.05 |
| November 2020 | ₹150.08 | ₹229.70 |
| October 2020 | ₹132.83 | ₹203.30 |
| September 2020 | ₹124.83 | ₹209.95 |
| August 2020 | ₹134.73 | ₹226.60 |
| July 2020 | ₹124.89 | ₹210.05 |
| June 2020 | ₹116.51 | ₹195.95 |
| May 2020 | ₹102 | ₹171.55 |
| April 2020 | ₹94.71 | ₹174.60 |
| March 2020 | ₹84.30 | ₹155.40 |
| February 2020 | ₹93.44 | ₹172.25 |
| January 2020 | ₹105.29 | ₹194.10 |
| December 2019 | ₹113.73 | ₹209.65 |
| November 2019 | ₹116.82 | ₹215.35 |
| October 2019 | ₹115.35 | ₹212.65 |
| September 2019 | ₹115.79 | ₹213.45 |
| August 2019 | ₹117.52 | ₹216.65 |
| July 2019 | ₹117.69 | ₹216.95 |
| June 2019 | ₹132.41 | ₹244.10 |
| May 2019 | ₹133.34 | ₹245.80 |
| April 2019 | ₹150.18 | ₹276.85 |
| March 2019 | ₹149.61 | ₹275.80 |
| February 2019 | ₹146.16 | ₹269.45 |
| January 2019 | ₹141.15 | ₹260.20 |
| December 2018 | ₹151.16 | ₹278.65 |
| November 2018 | ₹144.67 | ₹266.70 |
| October 2018 | ₹142.34 | ₹262.40 |
| September 2018 | ₹146 | ₹289.30 |
| August 2018 | ₹151.18 | ₹299.55 |
| July 2018 | ₹141.33 | ₹280.05 |
| June 2018 | ₹138.53 | ₹274.50 |
| May 2018 | ₹149.56 | ₹296.35 |
| April 2018 | ₹164.95 | ₹326.85 |
| March 2018 | ₹151.68 | ₹300.55 |
| February 2018 | ₹161.59 | ₹326.45 |
| January 2018 | ₹153.57 | ₹310.25 |
| December 2017 | ₹152.88 | ₹308.85 |
| November 2017 | ₹148.20 | ₹299.40 |
| October 2017 | ₹155.06 | ₹315.25 |
| September 2017 | ₹145.54 | ₹295.90 |
| August 2017 | ₹144.88 | ₹294.55 |
| July 2017 | ₹139.14 | ₹282.90 |
| June 2017 | ₹129.68 | ₹263.65 |
| May 2017 | ₹118.22 | ₹240.35 |
| April 2017 | ₹131.79 | ₹267.95 |
| March 2017 | ₹142.05 | ₹288.80 |
| February 2017 | ₹138.87 | ₹308.35 |
| January 2017 | ₹134.61 | ₹298.90 |
| December 2016 | ₹115.02 | ₹255.40 |
| November 2016 | ₹127.27 | ₹282.60 |
| October 2016 | ₹113.11 | ₹252.95 |
| September 2016 | ₹104.34 | ₹233.35 |
| August 2016 | ₹101.50 | ₹227 |
| July 2016 | ₹91.20 | ₹203.95 |
| June 2016 | ₹80.73 | ₹180.55 |
| May 2016 | ₹76.35 | ₹170.75 |
| April 2016 | ₹76.96 | ₹172.10 |
| March 2016 | ₹71.55 | ₹183.60 |
| February 2016 | ₹62.49 | ₹160.35 |
| January 2016 | ₹62.74 | ₹161 |
| December 2015 | ₹57.05 | ₹146.40 |
| November 2015 | ₹55.96 | ₹143.60 |
| October 2015 | ₹61.24 | ₹157.15 |
| September 2015 | ₹53.82 | ₹139.80 |
| August 2015 | ₹48.95 | ₹127.15 |
| July 2015 | ₹60.46 | ₹157.05 |
| June 2015 | ₹64.33 | ₹167.10 |
| May 2015 | ₹65.14 | ₹169.20 |
| April 2015 | ₹64.29 | ₹169.40 |
| March 2015 | ₹61.54 | ₹162.15 |
| February 2015 | ₹67.31 | ₹177.35 |
| January 2015 | ₹66.42 | ₹175 |
| December 2014 | ₹64.69 | ₹170.45 |
| November 2014 | ₹61.88 | ₹163.05 |
| October 2014 | ₹65.07 | ₹171.45 |
| September 2014 | ₹61.09 | ₹160.95 |
| August 2014 | ₹62.19 | ₹165.75 |
| July 2014 | ₹60.48 | ₹161.20 |
| June 2014 | ₹62.77 | ₹167.30 |
| May 2014 | ₹58.89 | ₹156.95 |
| April 2014 | ₹47.69 | ₹128.90 |
| March 2014 | ₹47.69 | ₹128.90 |
| February 2014 | ₹43.16 | ₹116.65 |
| January 2014 | ₹47.89 | ₹129.45 |
| December 2013 | ₹49.02 | ₹132.50 |
| November 2013 | ₹47.52 | ₹128.45 |
| October 2013 | ₹49.43 | ₹133.60 |
| September 2013 | ₹48.81 | ₹133.55 |
| August 2013 | ₹45.23 | ₹123.75 |
| July 2013 | ₹37.15 | ₹101.65 |
| June 2013 | ₹37.37 | ₹102.25 |
| May 2013 | ₹42.27 | ₹115.65 |
| April 2013 | ₹43.02 | ₹119.15 |
| March 2013 | ₹43.80 | ₹121.30 |
| February 2013 | ₹41.43 | ₹114.75 |
| January 2013 | ₹46.38 | ₹128.45 |
| December 2012 | ₹49.14 | ₹136.10 |
| November 2012 | ₹50.33 | ₹139.40 |
| October 2012 | ₹48.34 | ₹133.90 |
| September 2012 | ₹48.51 | ₹136 |
| August 2012 | ₹44 | ₹123.35 |
| July 2012 | ₹42.57 | ₹119.35 |
| June 2012 | ₹44 | ₹123.35 |
| May 2012 | ₹41.45 | ₹117.10 |
| April 2012 | ₹45.19 | ₹127.65 |
| March 2012 | ₹46.85 | ₹132.35 |
| February 2012 | ₹51.42 | ₹145.25 |
| January 2012 | ₹47.90 | ₹135.30 |
| December 2011 | ₹42.37 | ₹119.70 |
| November 2011 | ₹42.18 | ₹119.15 |
| October 2011 | ₹44.46 | ₹125.60 |
| September 2011 | ₹41.54 | ₹118.80 |
| August 2011 | ₹45.47 | ₹130.05 |
| July 2011 | ₹49.84 | ₹142.55 |
| June 2011 | ₹47.72 | ₹136.50 |
| May 2011 | ₹48.08 | ₹138.55 |
| April 2011 | ₹49.41 | ₹142.40 |
| March 2011 | ₹47.82 | ₹137.80 |
| February 2011 | ₹43.92 | ₹632.90 |
| January 2011 | ₹43.63 | ₹628.70 |
| December 2010 | ₹47.50 | ₹684.35 |
| November 2010 | ₹39.82 | ₹573.75 |
| October 2010 | ₹42.86 | ₹617.50 |
| September 2010 | ₹37.44 | ₹539.45 |
| August 2010 | ₹36.31 | ₹523.20 |
| July 2010 | ₹35.48 | ₹511.20 |
| June 2010 | ₹33.44 | ₹484.70 |
| May 2010 | ₹33.59 | ₹486.90 |
| April 2010 | ₹43 | ₹623.35 |
| March 2010 | ₹41.54 | ₹602.15 |
| February 2010 | ₹38.77 | ₹561.95 |
| January 2010 | ₹38.38 | ₹556.35 |
| December 2009 | ₹41.74 | ₹604.95 |
| November 2009 | ₹41.49 | ₹601.45 |
| October 2009 | ₹31.22 | ₹452.45 |
| September 2009 | ₹28.51 | ₹413.25 |
| August 2009 | ₹25.49 | ₹369.45 |
| July 2009 | ₹23.85 | ₹345.70 |
| June 2009 | ₹20.66 | ₹301.25 |
| May 2009 | ₹20.02 | ₹291.85 |
| April 2009 | ₹16.49 | ₹240.40 |
| March 2009 | ₹15.48 | ₹225.60 |
| February 2009 | ₹11.06 | ₹161.20 |
| January 2009 | ₹11.92 | ₹173.75 |
| December 2008 | ₹11.60 | ₹169.10 |
| November 2008 | ₹11.03 | ₹160.80 |
| October 2008 | ₹10.98 | ₹160.05 |
| September 2008 | ₹14.76 | ₹215.15 |
| August 2008 | ₹19.71 | ₹287.40 |
| July 2008 | ₹20.36 | ₹298.15 |
| June 2008 | ₹18.16 | ₹265.95 |
| May 2008 | ₹22.39 | ₹327.80 |
| April 2008 | ₹21.81 | ₹319.40 |
| March 2008 | ₹17.94 | ₹262.65 |
| February 2008 | ₹22.48 | ₹329.10 |
| January 2008 | ₹20.54 | ₹300.70 |
| December 2007 | ₹28.25 | ₹413.60 |
| November 2007 | ₹27.71 | ₹405.75 |
| October 2007 | ₹30.83 | ₹452.80 |
| September 2007 | ₹27.62 | ₹405.55 |
| August 2007 | ₹24.51 | ₹361.25 |
| July 2007 | ₹25.56 | ₹376.65 |
| June 2007 | ₹23.90 | ₹352.30 |
| May 2007 | ₹22.28 | ₹328.30 |
| April 2007 | ₹23.04 | ₹339.50 |
| March 2007 | ₹19.16 | ₹282.45 |
| February 2007 | ₹21.77 | ₹320.90 |
| January 2007 | ₹23.92 | ₹353.85 |
| December 2006 | ₹27.93 | ₹413.20 |
| November 2006 | ₹32.11 | ₹474.95 |
| 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: ₹603
52 week price:
Dividend Yield: 1.65%
5-year range yield:
Forward Dividend Yield: 1.64%
Payout Ratio: 103.73%
Payout Ratio Range:
Dividend Per Share: 9.90 INR
Earnings Per Share: 27.94 INR
P/E Ratio: 21.29
Exchange: NSI
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Market Capitalization: 2.5 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 7
DGR3: 30.00%
DGR5: 30.00%