Hindustan Zinc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	591.75	593.65	579.00	589.95	579.37	-0.41%	233,547
Apr 17, 2026	594.20	594.90	581.90	592.35	581.72	-0.02%	162,192
Apr 16, 2026	590.70	602.95	585.30	592.45	581.82	2.08%	486,942
Apr 15, 2026	585.25	594.15	574.50	580.35	569.94	3.15%	541,557
Apr 13, 2026	552.65	565.00	550.00	562.60	552.51	-0.27%	113,230
Apr 10, 2026	565.00	568.30	557.00	564.10	553.98	0.99%	245,738
Apr 9, 2026	555.00	564.00	547.00	558.55	548.53	-0.11%	150,215
Apr 8, 2026	561.80	567.00	553.00	559.15	549.12	3.86%	187,482
Apr 7, 2026	525.15	541.65	519.00	538.35	528.69	2.38%	138,373
Apr 6, 2026	517.50	527.40	514.45	525.85	516.42	1.99%	183,731
Apr 2, 2026	514.90	518.40	503.30	515.60	506.35	-1.67%	189,551
Apr 1, 2026	522.45	530.80	516.50	524.35	514.94	4.41%	442,381
Mar 30, 2026	507.75	515.50	497.60	502.20	493.19	-1.43%	318,507
Mar 27, 2026	511.40	519.70	505.00	509.50	500.36	-1.52%	513,573
Mar 25, 2026	511.20	521.35	511.20	517.35	508.07	4.08%	864,463
Mar 24, 2026	497.75	501.35	484.90	497.05	488.13	1.92%	740,982
Mar 23, 2026	499.10	499.55	484.00	487.70	478.95	-5.26%	743,483
Mar 20, 2026	509.85	526.30	509.85	514.80	505.57	1.64%	399,796
Mar 19, 2026	524.95	524.95	503.60	506.50	497.41	-5.76%	307,906
Mar 18, 2026	541.75	541.75	529.50	537.45	527.81	-1.66%	323,035
Mar 17, 2026	539.50	548.00	534.10	546.50	536.70	2.39%	239,702
Mar 16, 2026	549.85	552.00	529.80	533.75	524.18	-3.28%	305,583
Mar 13, 2026	581.10	581.10	545.90	551.85	541.95	-5.33%	361,263
Mar 12, 2026	584.95	585.70	569.00	582.95	572.49	-0.77%	173,093
Mar 11, 2026	589.40	602.00	585.55	587.45	576.91	-0.43%	524,922
Mar 10, 2026	587.95	591.00	580.05	590.00	579.42	2.61%	184,650