Hindustan Zinc Limited (BOM:500188)
India · Delayed Price · Currency is INR 561.90
-16.10 (-2.79%)
At close: Aug 14, 2026
Hindustan Zinc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 461,426 |
| 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% | 185,785 |
| 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 |