Hindustan Zinc Limited (BOM:500188)
India · Delayed Price · Currency is INR 498.10
+1.60 (0.32%)
At close: Dec 5, 2025
Hindustan Zinc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 499.50 | 503.80 | 492.70 | 499.65 | 499.65 | 2.93% | 987,317 |
| Nov 28, 2025 | 478.05 | 489.50 | 477.10 | 485.45 | 485.45 | 2.35% | 269,198 |
| Nov 27, 2025 | 477.55 | 478.45 | 472.50 | 474.30 | 474.30 | 0.86% | 292,894 |
| Nov 26, 2025 | 466.45 | 470.85 | 463.30 | 470.25 | 470.25 | 1.64% | 180,230 |
| Nov 25, 2025 | 455.30 | 463.40 | 455.30 | 462.65 | 462.65 | 1.92% | 61,652 |
| Nov 24, 2025 | 458.10 | 460.60 | 453.50 | 453.95 | 453.95 | -0.87% | 55,375 |
| Nov 21, 2025 | 469.65 | 470.50 | 456.45 | 457.95 | 457.95 | -3.01% | 246,033 |
| Nov 20, 2025 | 477.80 | 480.00 | 471.05 | 472.15 | 472.15 | -0.99% | 93,454 |
| Nov 19, 2025 | 476.35 | 479.20 | 473.90 | 476.85 | 476.85 | 0.22% | 231,118 |
| Nov 18, 2025 | 480.05 | 480.15 | 468.20 | 475.80 | 475.80 | -1.65% | 175,079 |
| Nov 17, 2025 | 487.05 | 489.70 | 481.30 | 483.80 | 483.80 | -0.64% | 90,274 |
| Nov 14, 2025 | 493.65 | 496.90 | 482.40 | 486.90 | 486.90 | -1.71% | 203,165 |
| Nov 13, 2025 | 490.55 | 503.85 | 486.95 | 495.35 | 495.35 | 2.80% | 798,721 |
| Nov 12, 2025 | 489.85 | 490.35 | 481.05 | 481.85 | 481.85 | -1.15% | 84,805 |
| Nov 11, 2025 | 486.65 | 490.00 | 482.65 | 487.45 | 487.45 | 0.58% | 313,326 |
| Nov 10, 2025 | 475.70 | 486.50 | 475.70 | 484.65 | 484.65 | 2.13% | 344,914 |
| Nov 7, 2025 | 464.25 | 475.50 | 460.00 | 474.55 | 474.55 | 1.56% | 196,313 |
| Nov 6, 2025 | 473.00 | 473.35 | 466.05 | 467.25 | 467.25 | -1.28% | 67,645 |
| Nov 4, 2025 | 482.90 | 482.90 | 470.25 | 473.30 | 473.30 | -1.52% | 85,589 |
| Nov 3, 2025 | 476.25 | 481.30 | 475.95 | 480.60 | 480.60 | 0.91% | 82,651 |
| Oct 31, 2025 | 480.00 | 481.30 | 475.00 | 476.25 | 476.25 | -0.29% | 161,123 |
| Oct 30, 2025 | 485.80 | 485.80 | 474.80 | 477.65 | 477.65 | -1.20% | 92,429 |
| Oct 29, 2025 | 473.60 | 486.10 | 473.60 | 483.45 | 483.45 | 2.57% | 329,441 |
| Oct 28, 2025 | 482.00 | 482.15 | 468.05 | 471.35 | 471.35 | -2.27% | 419,696 |
| Oct 27, 2025 | 487.40 | 489.55 | 481.85 | 482.30 | 482.30 | -0.86% | 115,118 |
| Oct 24, 2025 | 482.15 | 496.45 | 482.15 | 486.50 | 486.50 | 0.90% | 610,532 |
| Oct 23, 2025 | 482.10 | 487.80 | 477.30 | 482.15 | 482.15 | -0.37% | 454,737 |
| Oct 21, 2025 | 488.90 | 489.55 | 482.00 | 483.95 | 483.95 | -0.49% | 115,435 |
| Oct 20, 2025 | 500.95 | 500.95 | 481.65 | 486.35 | 486.35 | -2.74% | 341,401 |
| Oct 17, 2025 | 509.95 | 510.75 | 495.45 | 500.05 | 500.05 | -1.29% | 294,833 |
| Oct 16, 2025 | 517.00 | 517.00 | 506.00 | 506.60 | 506.60 | -1.28% | 186,101 |
| Oct 15, 2025 | 510.30 | 516.00 | 506.35 | 513.15 | 513.15 | 1.50% | 233,005 |
| Oct 14, 2025 | 515.00 | 525.70 | 499.60 | 505.55 | 505.55 | 0.04% | 757,780 |
| Oct 13, 2025 | 498.00 | 507.00 | 493.90 | 505.35 | 505.35 | 1.41% | 973,364 |
| Oct 10, 2025 | 512.95 | 513.90 | 488.70 | 498.30 | 498.30 | -2.72% | 748,960 |
| Oct 9, 2025 | 490.00 | 515.00 | 488.45 | 512.25 | 512.25 | 4.55% | 838,802 |
| Oct 8, 2025 | 490.45 | 496.00 | 487.75 | 489.95 | 489.95 | - | 326,952 |
| Oct 7, 2025 | 492.45 | 493.00 | 485.20 | 489.95 | 489.95 | -0.32% | 348,513 |
| Oct 6, 2025 | 496.50 | 499.50 | 490.00 | 491.50 | 491.50 | -0.03% | 400,324 |
| Oct 3, 2025 | 482.45 | 496.65 | 479.00 | 491.65 | 491.65 | 2.18% | 327,846 |
| Oct 1, 2025 | 486.00 | 488.40 | 475.10 | 481.15 | 481.15 | -0.27% | 772,449 |
| Sep 30, 2025 | 469.00 | 483.70 | 468.00 | 482.45 | 482.45 | 3.41% | 1,028,937 |
| Sep 29, 2025 | 459.70 | 468.50 | 453.50 | 466.55 | 466.55 | 3.92% | 265,829 |
| Sep 26, 2025 | 469.50 | 469.75 | 445.70 | 448.95 | 448.95 | -3.77% | 249,099 |
| Sep 25, 2025 | 453.00 | 468.55 | 453.00 | 466.55 | 466.55 | 3.01% | 526,703 |
| Sep 24, 2025 | 462.80 | 463.50 | 452.00 | 452.90 | 452.90 | -1.88% | 173,764 |