Hindustan Zinc Limited (BOM:500188)
India · Delayed Price · Currency is INR 617.70
+13.85 (2.29%)
At close: Mar 2, 2026
Hindustan Zinc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |