Hindustan Zinc Limited (BOM:500188)
India · Delayed Price · Currency is INR 562.60
-1.50 (-0.27%)
At close: Apr 13, 2026
Hindustan Zinc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 552.65 | 565.00 | 550.00 | 562.60 | 562.60 | -0.27% | 113,230 |
| Apr 10, 2026 | 565.00 | 568.30 | 557.00 | 564.10 | 564.10 | 0.99% | 245,738 |
| Apr 9, 2026 | 555.00 | 564.00 | 547.00 | 558.55 | 558.55 | -0.11% | 150,215 |
| Apr 8, 2026 | 561.80 | 567.00 | 553.00 | 559.15 | 559.15 | 3.86% | 187,482 |
| Apr 7, 2026 | 525.15 | 541.65 | 519.00 | 538.35 | 538.35 | 2.38% | 138,373 |
| Apr 6, 2026 | 517.50 | 527.40 | 514.45 | 525.85 | 525.85 | 1.99% | 183,731 |
| Apr 2, 2026 | 514.90 | 518.40 | 503.30 | 515.60 | 515.60 | -1.67% | 189,551 |
| Apr 1, 2026 | 522.45 | 530.80 | 516.50 | 524.35 | 524.35 | 4.41% | 442,381 |
| Mar 30, 2026 | 507.75 | 515.50 | 497.60 | 502.20 | 502.20 | -1.43% | 318,507 |
| Mar 27, 2026 | 511.40 | 519.70 | 505.00 | 509.50 | 509.50 | -1.52% | 513,573 |
| Mar 25, 2026 | 511.20 | 521.35 | 511.20 | 517.35 | 517.35 | 4.08% | 864,463 |
| Mar 24, 2026 | 497.75 | 501.35 | 484.90 | 497.05 | 497.05 | 1.92% | 740,982 |
| Mar 23, 2026 | 499.10 | 499.55 | 484.00 | 487.70 | 487.70 | -5.26% | 743,483 |
| Mar 20, 2026 | 509.85 | 526.30 | 509.85 | 514.80 | 514.80 | 1.64% | 399,796 |
| Mar 19, 2026 | 524.95 | 524.95 | 503.60 | 506.50 | 506.50 | -5.76% | 307,906 |
| Mar 18, 2026 | 541.75 | 541.75 | 529.50 | 537.45 | 537.45 | -1.66% | 323,035 |
| Mar 17, 2026 | 539.50 | 548.00 | 534.10 | 546.50 | 546.50 | 2.39% | 239,702 |
| Mar 16, 2026 | 549.85 | 552.00 | 529.80 | 533.75 | 533.75 | -3.28% | 305,583 |
| Mar 13, 2026 | 581.10 | 581.10 | 545.90 | 551.85 | 551.85 | -5.33% | 361,263 |
| Mar 12, 2026 | 584.95 | 585.70 | 569.00 | 582.95 | 582.95 | -0.77% | 173,093 |
| Mar 11, 2026 | 589.40 | 602.00 | 585.55 | 587.45 | 587.45 | -0.43% | 524,922 |
| Mar 10, 2026 | 587.95 | 591.00 | 580.05 | 590.00 | 590.00 | 2.61% | 184,650 |
| Mar 9, 2026 | 571.15 | 578.95 | 565.95 | 575.00 | 575.00 | -2.00% | 281,491 |
| Mar 6, 2026 | 595.75 | 596.90 | 585.50 | 586.75 | 586.75 | -1.51% | 316,240 |
| Mar 5, 2026 | 595.00 | 607.95 | 592.20 | 595.75 | 595.75 | 0.80% | 260,609 |
| Mar 4, 2026 | 600.00 | 604.80 | 585.85 | 591.00 | 591.00 | -4.32% | 547,842 |
| Mar 2, 2026 | 601.05 | 624.90 | 601.05 | 617.70 | 617.70 | 2.29% | 1,092,126 |
| Feb 27, 2026 | 613.15 | 617.75 | 601.85 | 603.85 | 603.85 | -0.94% | 194,336 |
| Feb 26, 2026 | 620.95 | 620.95 | 608.40 | 609.60 | 609.60 | -1.46% | 217,592 |
| Feb 25, 2026 | 605.25 | 621.00 | 602.60 | 618.65 | 618.65 | 3.39% | 721,894 |
| Feb 24, 2026 | 594.00 | 600.90 | 588.50 | 598.35 | 598.35 | 1.25% | 457,767 |
| Feb 23, 2026 | 605.05 | 608.00 | 585.60 | 590.95 | 590.95 | 0.23% | 622,985 |
| Feb 20, 2026 | 587.00 | 591.50 | 582.80 | 589.60 | 589.60 | 0.96% | 173,432 |
| Feb 19, 2026 | 591.10 | 596.50 | 582.05 | 584.00 | 584.00 | -0.22% | 421,040 |
| Feb 18, 2026 | 578.25 | 589.85 | 577.60 | 585.30 | 585.30 | 0.71% | 362,350 |
| Feb 17, 2026 | 588.40 | 590.00 | 574.95 | 581.15 | 581.15 | -2.16% | 254,342 |
| Feb 16, 2026 | 587.05 | 596.30 | 583.20 | 594.00 | 594.00 | 0.14% | 407,165 |
| Feb 13, 2026 | 597.05 | 608.20 | 591.20 | 593.15 | 593.15 | -4.90% | 719,864 |
| Feb 12, 2026 | 630.00 | 633.55 | 621.25 | 623.70 | 623.70 | -0.85% | 343,403 |
| Feb 11, 2026 | 623.90 | 631.00 | 618.25 | 629.05 | 629.05 | 1.85% | 395,502 |
| Feb 10, 2026 | 632.00 | 632.00 | 613.00 | 617.65 | 617.65 | -1.77% | 428,986 |
| Feb 9, 2026 | 628.80 | 630.60 | 614.65 | 628.80 | 628.80 | 3.26% | 682,136 |
| Feb 6, 2026 | 596.75 | 610.70 | 594.10 | 608.95 | 608.95 | -0.29% | 575,014 |
| Feb 5, 2026 | 600.70 | 612.60 | 594.05 | 610.75 | 610.75 | -4.44% | 750,190 |
| Feb 4, 2026 | 634.65 | 643.85 | 619.55 | 639.15 | 639.15 | 1.73% | 1,178,935 |
| Feb 3, 2026 | 633.30 | 639.40 | 602.30 | 628.25 | 628.25 | 3.07% | 2,041,967 |
| Feb 2, 2026 | 565.00 | 614.30 | 561.00 | 609.55 | 609.55 | 7.14% | 1,904,738 |
| Feb 1, 2026 | 576.00 | 590.00 | 546.25 | 568.95 | 568.95 | -9.53% | 3,904,543 |
| Jan 30, 2026 | 691.05 | 691.10 | 622.20 | 628.85 | 628.85 | -12.12% | 3,874,473 |
| Jan 29, 2026 | 695.30 | 719.85 | 695.30 | 715.60 | 715.60 | 1.06% | 2,286,961 |