Hindustan Zinc Limited (NSE:HINDZINC)
India · Delayed Price · Currency is INR 500.25
-6.45 (-1.27%)
Oct 17, 2025, 3:30 PM IST
Hindustan Zinc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 509.20 | 510.55 | 495.30 | 500.25 | 500.25 | -1.27% | 8,201,590 |
| Oct 16, 2025 | 516.50 | 516.75 | 506.05 | 506.70 | 506.70 | -1.27% | 3,256,458 |
| Oct 15, 2025 | 509.00 | 516.10 | 506.35 | 513.20 | 513.20 | 1.49% | 6,882,125 |
| Oct 14, 2025 | 515.00 | 525.80 | 499.80 | 505.65 | 505.65 | 0.02% | 15,420,228 |
| Oct 13, 2025 | 498.30 | 507.40 | 494.00 | 505.55 | 505.55 | 1.45% | 7,796,400 |
| Oct 10, 2025 | 512.70 | 513.45 | 488.70 | 498.30 | 498.30 | -2.72% | 11,928,283 |
| Oct 9, 2025 | 492.00 | 515.00 | 488.15 | 512.25 | 512.25 | 4.43% | 16,377,426 |
| Oct 8, 2025 | 491.05 | 496.15 | 487.65 | 490.50 | 490.50 | 0.12% | 3,971,075 |
| Oct 7, 2025 | 491.50 | 493.25 | 485.15 | 489.90 | 489.90 | -0.33% | 3,536,988 |
| Oct 6, 2025 | 497.00 | 499.70 | 489.95 | 491.50 | 491.50 | - | 4,193,824 |
| Oct 3, 2025 | 483.00 | 496.60 | 478.90 | 491.50 | 491.50 | 2.11% | 9,118,935 |
| Oct 1, 2025 | 485.10 | 488.55 | 475.10 | 481.35 | 481.35 | -0.23% | 7,265,353 |
| Sep 30, 2025 | 469.15 | 483.90 | 468.05 | 482.45 | 482.45 | 3.50% | 15,167,002 |
| Sep 29, 2025 | 455.80 | 468.50 | 453.80 | 466.15 | 466.15 | 3.80% | 14,939,041 |
| Sep 26, 2025 | 468.90 | 468.90 | 445.60 | 449.10 | 449.10 | -3.78% | 6,524,790 |
| Sep 25, 2025 | 453.30 | 468.50 | 453.30 | 466.75 | 466.75 | 3.06% | 7,193,012 |
| Sep 24, 2025 | 463.00 | 463.90 | 452.00 | 452.90 | 452.90 | -1.86% | 2,695,976 |
| Sep 23, 2025 | 461.35 | 464.25 | 452.85 | 461.50 | 461.50 | 0.49% | 4,028,797 |
| Sep 22, 2025 | 455.80 | 466.65 | 455.55 | 459.25 | 459.25 | 1.37% | 5,390,225 |
| Sep 19, 2025 | 456.00 | 457.80 | 452.05 | 453.05 | 453.05 | -0.40% | 2,190,231 |
| Sep 18, 2025 | 459.05 | 460.10 | 451.55 | 454.85 | 454.85 | -1.00% | 2,208,920 |
| Sep 17, 2025 | 464.00 | 464.70 | 453.20 | 459.45 | 459.45 | -0.61% | 3,399,201 |
| Sep 16, 2025 | 462.45 | 464.00 | 458.10 | 462.25 | 462.25 | 0.46% | 3,378,600 |
| Sep 15, 2025 | 466.00 | 468.95 | 459.35 | 460.15 | 460.15 | -0.60% | 5,717,417 |
| Sep 12, 2025 | 449.50 | 464.35 | 447.50 | 462.95 | 462.95 | 3.74% | 11,582,146 |
| Sep 11, 2025 | 434.50 | 447.00 | 433.55 | 446.25 | 446.25 | 3.10% | 5,122,099 |
| Sep 10, 2025 | 435.45 | 436.70 | 430.75 | 432.85 | 432.85 | -0.14% | 1,863,865 |
| Sep 9, 2025 | 436.75 | 440.00 | 431.50 | 433.45 | 433.45 | -0.49% | 2,291,418 |
| Sep 8, 2025 | 442.40 | 442.65 | 434.70 | 435.60 | 435.60 | -1.02% | 1,752,942 |
| Sep 5, 2025 | 437.70 | 441.80 | 433.85 | 440.10 | 440.10 | 0.58% | 1,953,089 |
| Sep 4, 2025 | 449.90 | 449.90 | 435.30 | 437.55 | 437.55 | -1.59% | 2,265,053 |
| Sep 3, 2025 | 443.00 | 448.70 | 441.65 | 444.60 | 444.60 | 0.84% | 4,756,092 |
| Sep 2, 2025 | 438.95 | 444.20 | 438.00 | 440.90 | 440.90 | 1.15% | 2,817,685 |
| Sep 1, 2025 | 424.00 | 443.00 | 424.00 | 435.90 | 435.90 | 3.97% | 7,587,040 |
| Aug 29, 2025 | 423.65 | 427.00 | 418.00 | 419.25 | 419.25 | -0.58% | 1,268,832 |
| Aug 28, 2025 | 429.00 | 431.00 | 420.55 | 421.70 | 421.70 | -1.96% | 1,139,531 |
| Aug 26, 2025 | 434.70 | 434.70 | 429.25 | 430.15 | 430.15 | -1.05% | 1,117,706 |
| Aug 25, 2025 | 423.00 | 436.80 | 422.85 | 434.70 | 434.70 | 2.31% | 2,994,389 |
| Aug 22, 2025 | 431.00 | 431.40 | 424.50 | 424.90 | 424.90 | -1.38% | 826,451 |
| Aug 21, 2025 | 433.80 | 433.80 | 430.00 | 430.85 | 430.85 | 0.20% | 1,159,668 |
| Aug 20, 2025 | 428.65 | 432.40 | 425.45 | 430.00 | 430.00 | 0.31% | 1,945,943 |
| Aug 19, 2025 | 433.70 | 433.70 | 426.45 | 428.65 | 428.65 | 0.36% | 3,077,711 |
| Aug 18, 2025 | 430.70 | 431.00 | 424.00 | 427.10 | 427.10 | 0.11% | 1,443,684 |
| Aug 14, 2025 | 431.00 | 432.70 | 422.50 | 426.65 | 426.65 | -0.83% | 1,367,682 |
| Aug 13, 2025 | 424.85 | 433.65 | 424.50 | 430.20 | 430.20 | 1.59% | 2,072,932 |
| Aug 12, 2025 | 420.40 | 424.45 | 418.80 | 423.45 | 423.45 | 1.45% | 1,597,032 |
| Aug 11, 2025 | 420.70 | 422.90 | 414.55 | 417.40 | 417.40 | -0.78% | 1,862,022 |
| Aug 8, 2025 | 424.65 | 426.90 | 419.30 | 420.70 | 420.70 | -0.93% | 1,210,138 |
| Aug 7, 2025 | 420.40 | 426.00 | 415.05 | 424.65 | 424.65 | 1.12% | 1,528,302 |
| Aug 6, 2025 | 422.70 | 423.90 | 416.85 | 419.95 | 419.95 | -0.30% | 1,418,372 |