Hindustan Zinc Limited (BOM:500188)
India · Delayed Price · Currency is INR 611.80
-0.50 (-0.08%)
At close: Jan 1, 2026
Hindustan Zinc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |