Hindustan Zinc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	499.10	499.55	484.00	487.70	487.70	-5.26%	743,483
Mar 20, 2026	509.85	526.30	509.85	514.80	514.80	1.64%	399,796
Mar 19, 2026	524.95	524.95	503.60	506.50	506.50	-5.76%	307,906
Mar 18, 2026	541.75	541.75	529.50	537.45	537.45	-1.66%	323,035
Mar 17, 2026	539.50	548.00	534.10	546.50	546.50	2.39%	239,702
Mar 16, 2026	549.85	552.00	529.80	533.75	533.75	-3.28%	305,583
Mar 13, 2026	581.10	581.10	545.90	551.85	551.85	-5.33%	361,263
Mar 12, 2026	584.95	585.70	569.00	582.95	582.95	-0.77%	173,093
Mar 11, 2026	589.40	602.00	585.55	587.45	587.45	-0.43%	524,922
Mar 10, 2026	587.95	591.00	580.05	590.00	590.00	2.61%	184,650
Mar 9, 2026	571.15	578.95	565.95	575.00	575.00	-2.00%	281,491
Mar 6, 2026	595.75	596.90	585.50	586.75	586.75	-1.51%	316,240
Mar 5, 2026	595.00	607.95	592.20	595.75	595.75	0.80%	260,609
Mar 4, 2026	600.00	604.80	585.85	591.00	591.00	-4.32%	547,842
Mar 2, 2026	601.05	624.90	601.05	617.70	617.70	2.29%	1,092,126
Feb 27, 2026	613.15	617.75	601.85	603.85	603.85	-0.94%	194,336
Feb 26, 2026	620.95	620.95	608.40	609.60	609.60	-1.46%	217,592
Feb 25, 2026	605.25	621.00	602.60	618.65	618.65	3.39%	721,894
Feb 24, 2026	594.00	600.90	588.50	598.35	598.35	1.25%	457,767
Feb 23, 2026	605.05	608.00	585.60	590.95	590.95	0.23%	622,985
Feb 20, 2026	587.00	591.50	582.80	589.60	589.60	0.96%	173,432
Feb 19, 2026	591.10	596.50	582.05	584.00	584.00	-0.22%	421,040
Feb 18, 2026	578.25	589.85	577.60	585.30	585.30	0.71%	362,350
Feb 17, 2026	588.40	590.00	574.95	581.15	581.15	-2.16%	254,342
Feb 16, 2026	587.05	596.30	583.20	594.00	594.00	0.14%	407,165
Feb 13, 2026	597.05	608.20	591.20	593.15	593.15	-4.90%	719,864
Feb 12, 2026	630.00	633.55	621.25	623.70	623.70	-0.85%	343,403
Feb 11, 2026	623.90	631.00	618.25	629.05	629.05	1.85%	395,502
Feb 10, 2026	632.00	632.00	613.00	617.65	617.65	-1.77%	428,986
Feb 9, 2026	628.80	630.60	614.65	628.80	628.80	3.26%	682,136
Feb 6, 2026	596.75	610.70	594.10	608.95	608.95	-0.29%	575,014
Feb 5, 2026	600.70	612.60	594.05	610.75	610.75	-4.44%	750,190
Feb 4, 2026	634.65	643.85	619.55	639.15	639.15	1.73%	1,178,935
Feb 3, 2026	633.30	639.40	602.30	628.25	628.25	3.07%	2,041,967
Feb 2, 2026	565.00	614.30	561.00	609.55	609.55	7.14%	1,904,738
Feb 1, 2026	576.00	590.00	546.25	568.95	568.95	-9.53%	3,904,543
Jan 30, 2026	691.05	691.10	622.20	628.85	628.85	-12.12%	3,874,473
Jan 29, 2026	695.30	719.85	695.30	715.60	715.60	1.06%	2,286,961
Jan 28, 2026	724.95	732.60	701.55	708.10	708.10	-2.55%	2,032,421
Jan 27, 2026	725.20	731.10	710.65	726.60	726.60	3.97%	1,963,036
Jan 23, 2026	697.75	709.95	688.20	698.85	698.85	4.66%	2,173,969
Jan 22, 2026	696.40	696.40	652.45	667.75	667.75	-4.20%	1,548,856
Jan 21, 2026	682.95	700.80	680.75	697.05	697.05	2.43%	1,930,673
Jan 20, 2026	668.90	696.95	654.95	680.50	680.50	2.92%	3,929,158
Jan 19, 2026	649.95	667.40	648.50	661.20	661.20	3.74%	838,865
Jan 16, 2026	654.40	654.45	634.05	637.35	637.35	-2.61%	875,162
Jan 14, 2026	639.15	670.00	636.70	654.40	654.40	3.90%	1,771,404
Jan 13, 2026	633.00	636.85	623.65	629.85	629.85	0.36%	392,685
Jan 12, 2026	622.20	632.45	615.35	627.60	627.60	3.40%	1,075,208
Jan 9, 2026	588.20	612.35	588.20	606.95	606.95	2.79%	648,013