Hindustan Zinc Limited (BOM:500188)
India · Delayed Price · Currency is INR 419.20
-2.50 (-0.59%)
At close: Aug 29, 2025
Hindustan Zinc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 424.45 | 426.85 | 418.00 | 419.20 | 419.20 | -0.59% | 128,503 |
| Aug 28, 2025 | 432.65 | 432.65 | 420.65 | 421.70 | 421.70 | -1.95% | 60,231 |
| Aug 26, 2025 | 433.00 | 434.25 | 429.10 | 430.10 | 430.10 | -1.09% | 182,009 |
| Aug 25, 2025 | 424.90 | 436.80 | 423.10 | 434.85 | 434.85 | 2.35% | 85,353 |
| Aug 22, 2025 | 431.95 | 431.95 | 424.50 | 424.85 | 424.85 | -1.34% | 45,619 |
| Aug 21, 2025 | 433.30 | 433.60 | 429.75 | 430.60 | 430.60 | 0.16% | 58,950 |
| Aug 20, 2025 | 428.70 | 432.25 | 425.40 | 429.90 | 429.90 | 0.28% | 138,330 |
| Aug 19, 2025 | 433.60 | 433.60 | 426.55 | 428.70 | 428.70 | 0.34% | 250,885 |
| Aug 18, 2025 | 432.65 | 432.65 | 424.00 | 427.25 | 427.25 | 0.18% | 129,965 |
| Aug 14, 2025 | 431.55 | 432.00 | 422.55 | 426.50 | 426.50 | -0.78% | 276,099 |
| Aug 13, 2025 | 425.00 | 433.70 | 424.65 | 429.85 | 429.85 | 1.51% | 141,515 |
| Aug 12, 2025 | 421.65 | 424.50 | 419.00 | 423.45 | 423.45 | 1.51% | 34,879 |
| Aug 11, 2025 | 423.80 | 423.80 | 414.65 | 417.15 | 417.15 | -0.83% | 51,108 |
| Aug 8, 2025 | 425.20 | 426.60 | 419.10 | 420.65 | 420.65 | -0.92% | 48,879 |
| Aug 7, 2025 | 420.00 | 425.45 | 415.00 | 424.55 | 424.55 | 1.10% | 148,965 |
| Aug 6, 2025 | 421.65 | 423.85 | 417.00 | 419.95 | 419.95 | -0.26% | 60,673 |
| Aug 5, 2025 | 421.85 | 423.70 | 419.20 | 421.05 | 421.05 | -0.06% | 51,045 |
| Aug 4, 2025 | 416.00 | 422.90 | 414.20 | 421.30 | 421.30 | 1.38% | 158,057 |
| Aug 1, 2025 | 422.20 | 425.20 | 413.40 | 415.55 | 415.55 | -2.11% | 401,856 |
| Jul 31, 2025 | 426.30 | 431.10 | 421.00 | 424.50 | 424.50 | -1.83% | 249,219 |
| Jul 30, 2025 | 436.05 | 438.10 | 431.60 | 432.40 | 432.40 | -1.12% | 145,367 |
| Jul 29, 2025 | 430.55 | 438.00 | 430.55 | 437.30 | 437.30 | 1.29% | 31,478 |
| Jul 28, 2025 | 438.70 | 439.60 | 431.10 | 431.75 | 431.75 | -1.63% | 58,327 |
| Jul 25, 2025 | 446.25 | 446.25 | 437.50 | 438.90 | 438.90 | -1.57% | 177,638 |
| Jul 24, 2025 | 446.25 | 447.75 | 442.90 | 445.90 | 445.90 | -0.22% | 223,374 |
| Jul 23, 2025 | 445.05 | 448.70 | 443.70 | 446.90 | 446.90 | 0.82% | 195,958 |
| Jul 22, 2025 | 447.00 | 447.10 | 441.75 | 443.25 | 443.25 | -0.31% | 447,925 |
| Jul 21, 2025 | 434.80 | 447.00 | 434.80 | 444.65 | 444.65 | 2.08% | 380,865 |
| Jul 18, 2025 | 440.65 | 441.45 | 431.45 | 435.60 | 435.60 | -0.33% | 156,793 |
| Jul 17, 2025 | 438.05 | 439.55 | 435.40 | 437.05 | 437.05 | 0.43% | 307,997 |
| Jul 16, 2025 | 437.50 | 438.45 | 433.30 | 435.20 | 435.20 | -0.48% | 85,549 |
| Jul 15, 2025 | 439.75 | 441.60 | 435.00 | 437.30 | 437.30 | 0.21% | 201,463 |
| Jul 14, 2025 | 429.30 | 437.00 | 426.05 | 436.40 | 436.40 | 2.78% | 167,786 |
| Jul 11, 2025 | 422.55 | 430.90 | 422.50 | 424.60 | 424.60 | 0.45% | 141,223 |
| Jul 10, 2025 | 424.10 | 427.70 | 420.05 | 422.70 | 422.70 | -0.55% | 242,371 |
| Jul 9, 2025 | 436.75 | 437.45 | 415.30 | 425.05 | 425.05 | -2.56% | 594,110 |
| Jul 8, 2025 | 438.95 | 439.60 | 434.65 | 436.20 | 436.20 | -0.24% | 66,865 |
| Jul 7, 2025 | 446.00 | 446.00 | 436.20 | 437.25 | 437.25 | -1.74% | 99,311 |
| Jul 4, 2025 | 449.50 | 449.50 | 443.05 | 445.00 | 445.00 | -0.10% | 77,090 |
| Jul 3, 2025 | 447.00 | 450.20 | 444.95 | 445.45 | 445.45 | -0.27% | 98,857 |
| Jul 2, 2025 | 450.80 | 453.80 | 445.00 | 446.65 | 446.65 | -0.83% | 251,467 |
| Jul 1, 2025 | 451.50 | 452.90 | 445.75 | 450.40 | 450.40 | -0.10% | 100,104 |
| Jun 30, 2025 | 452.95 | 452.95 | 448.20 | 450.85 | 450.85 | -0.04% | 114,583 |
| Jun 27, 2025 | 452.90 | 455.35 | 449.05 | 451.05 | 451.05 | 0.50% | 274,916 |
| Jun 26, 2025 | 444.05 | 449.95 | 438.70 | 448.80 | 448.80 | 1.57% | 216,311 |
| Jun 25, 2025 | 445.50 | 445.90 | 440.55 | 441.85 | 441.85 | -0.26% | 283,751 |
| Jun 24, 2025 | 446.90 | 447.85 | 439.55 | 443.00 | 443.00 | 0.54% | 445,189 |
| Jun 23, 2025 | 436.95 | 445.50 | 435.50 | 440.60 | 440.60 | 0.46% | 297,568 |
| Jun 20, 2025 | 437.50 | 441.50 | 434.90 | 438.60 | 438.60 | 0.27% | 388,909 |
| Jun 19, 2025 | 456.95 | 456.95 | 435.60 | 437.40 | 437.40 | -3.42% | 1,103,202 |