Hindustan Zinc Limited (BOM:500188)
India · Delayed Price · Currency is INR 454.90
-4.30 (-0.94%)
At close: Sep 18, 2025
Hindustan Zinc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 459.45 | 459.45 | 451.50 | 454.90 | 454.90 | -0.94% | 122,977 |
| Sep 17, 2025 | 463.15 | 464.95 | 453.10 | 459.20 | 459.20 | -0.63% | 514,648 |
| Sep 16, 2025 | 461.00 | 464.00 | 458.10 | 462.10 | 462.10 | 0.45% | 160,471 |
| Sep 15, 2025 | 463.60 | 469.00 | 459.40 | 460.05 | 460.05 | -0.65% | 806,117 |
| Sep 12, 2025 | 449.95 | 464.20 | 447.55 | 463.05 | 463.05 | 3.79% | 762,662 |
| Sep 11, 2025 | 434.30 | 446.85 | 433.35 | 446.15 | 446.15 | 3.05% | 296,173 |
| Sep 10, 2025 | 438.90 | 438.90 | 430.60 | 432.95 | 432.95 | -0.09% | 370,722 |
| Sep 9, 2025 | 436.30 | 439.95 | 431.45 | 433.35 | 433.35 | -0.56% | 219,183 |
| Sep 8, 2025 | 442.00 | 442.60 | 434.75 | 435.80 | 435.80 | -1.01% | 123,135 |
| Sep 5, 2025 | 436.20 | 441.70 | 433.75 | 440.25 | 440.25 | 0.49% | 273,071 |
| Sep 4, 2025 | 448.95 | 448.95 | 435.30 | 438.10 | 438.10 | -1.62% | 147,963 |
| Sep 3, 2025 | 443.50 | 448.75 | 441.75 | 445.30 | 445.30 | 1.01% | 120,398 |
| Sep 2, 2025 | 439.45 | 444.20 | 438.25 | 440.85 | 440.85 | 1.16% | 96,073 |
| Sep 1, 2025 | 424.35 | 443.00 | 424.35 | 435.80 | 435.80 | 3.96% | 297,254 |
| 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 |