Hindustan Zinc Limited (BOM:500188)
India · Delayed Price · Currency is INR 531.95
+0.85 (0.16%)
At close: Jul 24, 2026
Hindustan Zinc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 185,785 |
| 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 |
| Jul 16, 2026 | 531.70 | 531.70 | 521.30 | 522.05 | 522.05 | -1.01% | 58,456 |
| Jul 15, 2026 | 530.25 | 536.50 | 527.00 | 527.40 | 527.40 | -0.07% | 124,601 |
| Jul 14, 2026 | 528.60 | 536.25 | 526.10 | 527.75 | 527.75 | -0.91% | 137,510 |
| Jul 13, 2026 | 528.80 | 534.45 | 526.20 | 532.60 | 532.60 | -0.76% | 73,404 |
| Jul 10, 2026 | 538.15 | 544.00 | 535.20 | 536.70 | 536.70 | 1.57% | 131,035 |
| Jul 9, 2026 | 530.35 | 531.35 | 523.10 | 528.40 | 528.40 | -0.37% | 129,995 |
| Jul 8, 2026 | 523.95 | 543.95 | 523.00 | 530.35 | 530.35 | -0.08% | 193,928 |
| Jul 7, 2026 | 537.95 | 538.00 | 530.00 | 530.75 | 530.75 | -1.79% | 174,265 |
| Jul 6, 2026 | 538.00 | 545.00 | 537.95 | 540.40 | 540.40 | 0.68% | 191,753 |
| Jul 3, 2026 | 539.85 | 544.70 | 535.00 | 536.75 | 536.75 | 1.53% | 201,483 |
| 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 |