Hindustan Zinc Limited (BOM:500188)
India · Delayed Price · Currency is INR 549.00
+24.00 (4.57%)
At close: Nov 4, 2026
Hindustan Zinc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 520.00 | 549.40 | 515.00 | 549.00 | 549.00 | 4.57% | 195,660 |
| Nov 3, 2026 | 519.80 | 529.00 | 513.60 | 525.00 | 525.00 | 1.87% | 67,118 |
| Nov 2, 2026 | 499.65 | 518.60 | 499.05 | 515.35 | 515.35 | 1.95% | 93,679 |
| Oct 30, 2026 | 509.15 | 510.10 | 499.45 | 505.50 | 505.50 | -2.22% | 441,886 |
| Oct 29, 2026 | 506.00 | 517.00 | 505.00 | 517.00 | 517.00 | 1.87% | 159,973 |
| Oct 28, 2026 | 494.50 | 510.90 | 494.35 | 507.50 | 507.50 | 3.05% | 191,810 |
| Oct 27, 2026 | 496.00 | 505.10 | 492.50 | 492.50 | 492.50 | -1.04% | 144,872 |
| Oct 26, 2026 | 494.00 | 498.60 | 490.40 | 497.70 | 497.70 | 0.14% | 227,942 |
| Oct 23, 2026 | 506.75 | 506.75 | 492.15 | 497.00 | 497.00 | -3.73% | 339,601 |
| Oct 22, 2026 | 520.00 | 520.05 | 507.50 | 516.25 | 516.25 | -1.63% | 197,791 |
| Oct 21, 2026 | 561.95 | 561.95 | 520.85 | 524.80 | 524.80 | -2.43% | 635,685 |
| Oct 19, 2026 | 547.35 | 547.35 | 536.05 | 537.85 | 537.85 | -0.40% | 145,358 |
| Oct 16, 2026 | 536.65 | 545.30 | 533.55 | 540.00 | 540.00 | 1.87% | 63,739 |
| Oct 15, 2026 | 532.50 | 534.45 | 524.60 | 530.10 | 530.10 | -1.97% | 218,224 |
| Oct 14, 2026 | 546.00 | 546.00 | 539.10 | 540.75 | 540.75 | -1.68% | 107,354 |
| Oct 13, 2026 | 549.90 | 550.25 | 542.85 | 550.00 | 550.00 | 0.53% | 113,404 |
| Oct 12, 2026 | 546.60 | 557.70 | 545.00 | 547.10 | 547.10 | 0.76% | 101,156 |
| Oct 9, 2026 | 537.00 | 546.55 | 530.90 | 543.00 | 543.00 | 2.07% | 190,723 |
| Oct 8, 2026 | 553.30 | 554.95 | 530.35 | 532.00 | 532.00 | -3.55% | 230,833 |
| Oct 7, 2026 | 564.95 | 564.95 | 550.80 | 551.60 | 551.60 | -1.20% | 131,950 |
| Oct 6, 2026 | 563.70 | 567.35 | 556.95 | 558.30 | 558.30 | -0.59% | 147,722 |
| Oct 5, 2026 | 560.00 | 568.80 | 558.00 | 561.60 | 561.60 | 0.85% | 144,250 |
| Oct 1, 2026 | 565.30 | 566.95 | 547.35 | 556.85 | 556.85 | -1.49% | 86,098 |
| Sep 30, 2026 | 568.00 | 575.00 | 563.00 | 565.30 | 565.30 | 0.05% | 110,780 |
| Sep 29, 2026 | 569.00 | 576.30 | 563.50 | 565.00 | 565.00 | -1.74% | 202,223 |
| Sep 28, 2026 | 572.40 | 580.45 | 569.00 | 575.00 | 575.00 | -2.24% | 115,340 |
| Sep 25, 2026 | 592.95 | 596.30 | 587.75 | 588.20 | 588.20 | 0.20% | 97,864 |
| Sep 24, 2026 | 585.30 | 594.50 | 583.50 | 587.00 | 587.00 | -1.46% | 290,239 |
| Sep 23, 2026 | 597.00 | 602.65 | 592.70 | 595.70 | 595.70 | 0.92% | 112,925 |
| Sep 22, 2026 | 593.45 | 599.80 | 590.20 | 590.25 | 590.25 | -0.13% | 106,849 |
| Sep 21, 2026 | 591.70 | 594.00 | 585.85 | 591.00 | 591.00 | 0.99% | 145,220 |
| Sep 18, 2026 | 578.00 | 591.80 | 578.00 | 585.20 | 585.20 | 2.04% | 361,995 |
| Sep 17, 2026 | 560.45 | 574.40 | 560.45 | 573.50 | 573.50 | 0.89% | 130,730 |
| Sep 16, 2026 | 564.35 | 573.60 | 561.40 | 568.45 | 568.45 | 1.33% | 202,295 |
| Sep 15, 2026 | 575.70 | 575.70 | 561.00 | 561.00 | 561.00 | -2.61% | 104,497 |
| Sep 11, 2026 | 575.00 | 583.00 | 565.70 | 576.05 | 576.05 | -2.99% | 498,558 |
| Sep 10, 2026 | 609.00 | 610.95 | 592.25 | 593.80 | 593.80 | -2.01% | 391,819 |
| Sep 9, 2026 | 595.50 | 608.80 | 593.15 | 606.00 | 606.00 | 1.81% | 230,567 |
| Sep 8, 2026 | 590.25 | 606.60 | 589.00 | 595.20 | 595.20 | 0.98% | 711,805 |
| Sep 7, 2026 | 598.50 | 598.50 | 587.60 | 589.45 | 589.45 | -1.76% | 182,382 |
| Sep 4, 2026 | 596.85 | 602.90 | 591.95 | 600.00 | 600.00 | 2.05% | 383,841 |
| Sep 3, 2026 | 595.00 | 598.65 | 584.50 | 587.95 | 587.95 | -0.01% | 93,088 |
| Sep 2, 2026 | 590.00 | 592.80 | 581.65 | 588.00 | 588.00 | -1.42% | 134,878 |
| Sep 1, 2026 | 600.25 | 608.95 | 593.05 | 596.50 | 596.50 | -0.17% | 371,059 |
| Aug 31, 2026 | 603.80 | 603.80 | 592.05 | 597.50 | 597.50 | -3.89% | 361,955 |
| Aug 28, 2026 | 616.95 | 624.25 | 607.80 | 621.70 | 621.70 | 1.92% | 375,484 |
| Aug 27, 2026 | 630.00 | 631.35 | 610.00 | 610.00 | 610.00 | -2.71% | 536,758 |
| Aug 26, 2026 | 607.25 | 631.60 | 600.00 | 627.00 | 627.00 | 5.95% | 1,033,204 |
| Aug 25, 2026 | 600.00 | 600.45 | 586.50 | 591.80 | 591.80 | -2.15% | 639,002 |
| Aug 24, 2026 | 595.95 | 613.70 | 592.90 | 604.80 | 604.80 | 1.68% | 757,811 |