Hindustan Zinc Limited (BOM:500188)
India · Delayed Price · Currency is INR 588.20
+1.20 (0.20%)
At close: Sep 25, 2026
Hindustan Zinc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 580.90 | 598.50 | 579.75 | 594.80 | 594.80 | 3.80% | 849,201 |
| Aug 20, 2026 | 573.75 | 574.40 | 566.95 | 573.00 | 573.00 | 3.43% | 255,079 |
| Aug 19, 2026 | 550.00 | 562.00 | 548.75 | 554.00 | 554.00 | -0.75% | 224,271 |
| Aug 18, 2026 | 568.10 | 568.90 | 558.20 | 558.20 | 558.20 | -1.66% | 147,918 |
| Aug 17, 2026 | 562.25 | 575.85 | 562.25 | 567.60 | 567.60 | 1.01% | 380,945 |
| Aug 14, 2026 | 574.00 | 574.00 | 557.85 | 561.90 | 561.90 | -2.79% | 214,068 |
| Aug 13, 2026 | 584.15 | 594.60 | 574.00 | 578.00 | 578.00 | -1.16% | 268,816 |
| Aug 12, 2026 | 588.25 | 597.80 | 576.60 | 584.80 | 584.80 | -0.20% | 355,171 |
| Aug 11, 2026 | 599.50 | 607.00 | 585.00 | 586.00 | 586.00 | -1.50% | 245,438 |
| Aug 10, 2026 | 606.00 | 608.00 | 593.40 | 594.90 | 594.90 | -1.01% | 238,641 |
| Aug 7, 2026 | 593.10 | 605.75 | 590.05 | 601.00 | 601.00 | 1.85% | 462,265 |
| Aug 6, 2026 | 604.95 | 606.40 | 587.55 | 590.10 | 590.10 | -0.87% | 402,171 |
| Aug 5, 2026 | 569.05 | 598.20 | 567.75 | 595.30 | 595.30 | 5.70% | 1,042,636 |
| Aug 4, 2026 | 550.95 | 563.90 | 547.00 | 563.20 | 563.20 | 3.11% | 290,040 |
| Aug 3, 2026 | 544.85 | 550.90 | 541.05 | 546.20 | 546.20 | 1.27% | 367,093 |
| Jul 31, 2026 | 537.95 | 543.75 | 535.00 | 539.35 | 539.35 | 0.84% | 139,067 |
| Jul 30, 2026 | 537.95 | 541.60 | 531.30 | 534.85 | 534.85 | -0.47% | 175,364 |
| Jul 29, 2026 | 529.30 | 541.00 | 527.10 | 537.40 | 537.40 | 1.96% | 189,589 |
| Jul 28, 2026 | 530.00 | 530.70 | 524.10 | 527.05 | 527.05 | -0.35% | 83,821 |
| Jul 27, 2026 | 540.05 | 541.00 | 528.00 | 528.90 | 528.90 | -0.57% | 247,758 |
| Jul 24, 2026 | 528.00 | 534.65 | 522.75 | 531.95 | 531.95 | 0.16% | 263,368 |
| Jul 23, 2026 | 533.30 | 541.40 | 530.15 | 531.10 | 531.10 | -0.82% | 185,792 |
| Jul 22, 2026 | 538.55 | 541.10 | 532.00 | 535.50 | 535.50 | 0.43% | 143,003 |
| Jul 21, 2026 | 527.70 | 536.50 | 524.40 | 533.20 | 533.20 | 2.02% | 252,320 |
| Jul 20, 2026 | 518.65 | 530.00 | 518.65 | 522.65 | 522.65 | 0.84% | 82,610 |
| Jul 17, 2026 | 520.00 | 521.00 | 515.00 | 518.30 | 518.30 | -0.72% | 143,280 |