Hindustan Zinc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	623.00	623.00	588.55	590.45	590.45	-6.23%	1,055,606
Jan 7, 2026	649.75	650.45	628.00	629.65	629.65	-2.07%	338,965
Jan 6, 2026	634.05	649.20	634.05	642.95	642.95	2.32%	411,168
Jan 5, 2026	636.05	638.95	621.50	628.35	628.35	-0.04%	279,913
Jan 2, 2026	613.25	629.90	613.25	628.60	628.60	2.75%	299,845
Jan 1, 2026	611.90	617.25	605.25	611.80	611.80	-0.08%	170,085
Dec 31, 2025	620.00	621.00	609.05	612.30	612.30	-2.07%	430,540
Dec 30, 2025	612.35	629.95	612.35	625.25	625.25	1.09%	557,993
Dec 29, 2025	653.10	656.25	614.25	618.50	618.50	-2.87%	1,238,610
Dec 26, 2025	642.30	646.00	634.10	636.75	636.75	1.90%	1,016,620
Dec 24, 2025	619.05	632.00	617.45	624.85	624.85	2.46%	1,040,272
Dec 23, 2025	610.75	615.60	606.55	609.85	609.85	0.58%	440,805
Dec 22, 2025	600.05	610.30	596.20	606.35	606.35	2.96%	1,013,219
Dec 19, 2025	591.95	592.05	577.80	588.90	588.90	-0.55%	669,591
Dec 18, 2025	582.60	594.50	577.05	592.15	592.15	2.41%	783,445
Dec 17, 2025	575.10	587.65	573.70	578.20	578.20	1.84%	1,230,861
Dec 16, 2025	565.35	572.85	555.85	567.75	567.75	-0.05%	800,574
Dec 15, 2025	564.10	571.60	556.00	568.05	568.05	1.19%	1,214,589
Dec 12, 2025	533.00	567.50	532.80	561.35	561.35	7.45%	2,221,363
Dec 11, 2025	516.10	532.10	515.80	522.45	522.45	1.92%	967,127
Dec 10, 2025	503.55	516.80	501.70	512.60	512.60	4.48%	831,098
Dec 9, 2025	489.95	494.45	482.15	490.60	490.60	0.11%	186,389
Dec 8, 2025	498.10	501.90	486.80	490.05	490.05	-1.62%	272,989
Dec 5, 2025	496.75	501.80	490.35	498.10	498.10	0.32%	130,923
Dec 4, 2025	504.40	508.00	493.00	496.50	496.50	-1.58%	351,036
Dec 3, 2025	499.90	509.75	496.45	504.45	504.45	1.80%	431,734
Dec 2, 2025	500.90	501.30	494.35	495.55	495.55	-0.82%	155,098