Hindustan Zinc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	527.00	532.90	526.00	528.65	528.65	0.85%	95,941
Jul 1, 2026	533.95	533.95	520.60	524.20	524.20	-1.68%	184,676
Jun 30, 2026	525.00	534.50	517.55	533.15	533.15	1.39%	303,835
Jun 29, 2026	518.10	528.65	518.10	525.85	525.85	1.50%	190,968
Jun 25, 2026	531.65	531.65	517.00	518.10	518.10	-4.36%	243,337
Jun 24, 2026	540.05	546.95	535.10	541.70	541.70	-0.96%	258,378
Jun 23, 2026	564.95	564.95	544.25	546.95	546.95	-4.28%	253,996
Jun 22, 2026	567.30	576.00	563.25	571.40	571.40	1.43%	117,089
Jun 19, 2026	563.00	564.80	553.00	563.35	563.35	-1.40%	91,487
Jun 18, 2026	568.00	573.60	565.60	571.35	571.35	-0.20%	149,141
Jun 17, 2026	564.30	573.80	560.85	572.50	572.50	1.43%	251,691
Jun 16, 2026	566.65	566.65	557.55	564.45	564.45	0.15%	92,484
Jun 15, 2026	574.80	579.35	562.15	563.60	563.60	0.67%	239,649
Jun 12, 2026	560.95	564.90	555.00	559.85	559.85	2.73%	151,953
Jun 11, 2026	536.00	554.35	534.80	544.95	544.95	-0.47%	189,589
Jun 10, 2026	554.95	554.95	541.20	547.55	547.55	-2.86%	366,982
Jun 9, 2026	559.50	572.30	557.00	563.70	563.70	1.41%	125,854
Jun 8, 2026	556.70	569.00	554.00	555.85	555.85	-1.97%	350,268
Jun 5, 2026	606.50	606.50	564.05	567.00	567.00	-6.09%	399,170
Jun 4, 2026	610.00	613.35	601.85	603.75	603.75	-1.07%	67,989
Jun 3, 2026	621.95	623.95	607.50	610.30	610.30	-2.37%	180,487
Jun 2, 2026	631.40	631.40	617.00	625.10	625.10	-0.18%	130,854
Jun 1, 2026	635.15	639.50	624.60	626.20	626.20	-1.00%	108,698
May 29, 2026	651.65	656.35	630.00	632.50	632.50	-2.53%	280,105
May 27, 2026	649.90	659.80	647.55	648.95	648.95	0.29%	157,458
May 26, 2026	633.35	648.50	629.55	647.05	647.05	1.95%	403,149
May 25, 2026	641.90	642.20	633.20	634.70	634.70	0.44%	198,488
May 22, 2026	630.20	643.45	629.75	631.90	631.90	0.58%	344,312
May 21, 2026	632.30	638.35	626.05	628.25	628.25	-0.39%	276,920
May 20, 2026	619.50	632.35	616.10	630.70	630.70	-0.25%	346,394
May 19, 2026	636.90	639.70	625.55	632.30	632.30	-0.68%	223,930
May 18, 2026	629.85	637.80	619.10	636.60	636.60	-0.13%	277,532
May 15, 2026	662.20	662.20	632.55	637.45	637.45	-4.73%	315,702
May 14, 2026	672.95	678.30	663.80	669.10	669.10	0.26%	598,364
May 13, 2026	659.95	677.10	659.95	667.35	667.35	4.02%	656,530
May 12, 2026	649.95	653.00	639.10	641.55	641.55	2.02%	614,759
May 11, 2026	633.70	637.90	626.60	628.85	628.85	-0.97%	170,407
May 8, 2026	636.70	642.35	629.10	635.00	635.00	-0.15%	162,631
May 7, 2026	645.80	645.80	634.65	635.95	635.95	0.23%	301,373
May 6, 2026	621.75	638.60	616.50	634.50	634.50	3.85%	355,240
May 5, 2026	602.45	614.45	597.15	611.00	611.00	0.92%	131,530
May 4, 2026	601.85	611.95	597.65	605.45	605.45	1.67%	148,796
Apr 30, 2026	604.45	604.45	583.60	595.50	595.50	-1.12%	502,347
Apr 29, 2026	616.95	621.65	606.05	613.25	602.25	-0.44%	258,458
Apr 28, 2026	634.50	634.50	614.00	615.95	604.90	-1.90%	290,216
Apr 27, 2026	605.00	633.00	594.20	627.90	616.64	6.63%	1,526,818
Apr 24, 2026	595.00	598.35	573.00	588.85	578.29	-0.54%	500,086
Apr 23, 2026	604.30	604.75	590.60	592.05	581.43	-2.12%	274,415
Apr 22, 2026	595.80	607.80	586.25	604.90	594.05	2.80%	285,757
Apr 21, 2026	594.50	596.55	587.50	588.45	577.89	-0.25%	164,921