Hindustan Zinc Limited (NSE:HINDZINC)
India flag India · Delayed Price · Currency is INR
415.40
-8.65 (-2.04%)
Aug 1, 2025, 3:30 PM IST

Hindustan Zinc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025424.00424.80413.50415.40415.40-2.04%2,162,265
Jul 31, 2025427.00430.95421.45424.05424.05-1.94%2,114,797
Jul 30, 2025436.90438.15431.60432.45432.45-1.13%1,275,211
Jul 29, 2025432.00438.00430.60437.40437.401.24%1,325,115
Jul 28, 2025438.00439.80431.30432.05432.05-1.63%1,958,546
Jul 25, 2025445.70446.25437.40439.20439.20-1.55%1,769,660
Jul 24, 2025446.80447.85443.05446.10446.10-0.17%1,568,590
Jul 23, 2025446.10449.00443.30446.85446.850.82%1,808,120
Jul 22, 2025446.95446.95442.10443.20443.20-0.33%1,623,314
Jul 21, 2025435.70447.20434.80444.65444.652.10%3,834,004
Jul 18, 2025438.45441.50431.10435.50435.50-0.37%4,662,210
Jul 17, 2025438.50439.10435.25437.10437.100.44%1,749,870
Jul 16, 2025437.95438.30433.30435.20435.20-0.51%1,930,300
Jul 15, 2025437.00441.80435.10437.45437.450.25%2,384,363
Jul 14, 2025427.90437.20426.40436.35436.352.69%3,867,360
Jul 11, 2025423.00431.25422.20424.90424.900.50%3,289,049
Jul 10, 2025425.00427.65420.00422.80422.80-0.52%2,431,803
Jul 9, 2025437.30437.30415.15425.00425.00-2.57%7,244,683
Jul 8, 2025438.45439.45434.70436.20436.20-0.30%1,567,143
Jul 7, 2025445.20445.55436.20437.50437.50-1.71%2,682,662
Jul 4, 2025448.90448.90443.10445.10445.10-0.10%1,786,418
Jul 3, 2025446.85450.40445.10445.55445.55-0.37%2,050,922
Jul 2, 2025452.00453.90446.60447.20447.20-0.70%2,979,489
Jul 1, 2025452.00452.95445.70450.35450.35-0.11%4,010,078
Jun 30, 2025452.40452.85448.30450.85450.85-0.07%3,717,240
Jun 27, 2025452.90455.35449.00451.15451.150.50%7,428,769
Jun 26, 2025445.00450.00438.50448.90448.901.54%6,976,812
Jun 25, 2025444.80445.80440.60442.10442.10-0.18%3,318,519
Jun 24, 2025446.00447.90439.60442.90442.900.53%5,259,572
Jun 23, 2025435.70445.60435.25440.55440.550.44%7,981,302
Jun 20, 2025437.85441.70434.75438.60438.600.26%9,792,306
Jun 19, 2025454.10456.05435.50437.45437.45-3.39%16,137,205
Jun 18, 2025462.00465.00451.20452.80452.80-6.90%142,069,446
Jun 17, 2025505.00506.60483.05486.35486.35-5.19%9,622,550
Jun 16, 2025520.00520.05502.35512.95502.95-0.25%4,005,115
Jun 13, 2025505.00521.00502.15514.25504.22-0.58%5,153,341
Jun 12, 2025520.00530.85513.90517.25507.17-0.63%5,827,617
Jun 11, 2025538.05540.70518.70520.55510.40-2.53%8,771,715
Jun 10, 2025530.00546.80528.10534.05523.641.72%11,077,729
Jun 9, 2025511.00532.70508.00525.00514.774.53%12,608,520
Jun 6, 2025501.60510.90495.00502.25492.462.17%15,506,056
Jun 5, 2025469.70497.00467.20491.60482.025.04%7,873,786
Jun 4, 2025472.00472.00452.05468.00458.88-0.16%4,555,219
Jun 3, 2025457.80474.40457.65468.75459.613.44%8,004,970
Jun 2, 2025457.00460.90450.50453.15444.32-1.10%2,132,482
May 30, 2025466.90469.90453.50458.20449.27-1.41%3,055,427
May 29, 2025453.55466.00453.15464.75455.692.68%3,994,727
May 28, 2025453.30456.95450.50452.60443.780.24%1,806,651
May 27, 2025451.00455.00447.50451.50442.700.12%1,283,321
May 26, 2025449.00453.10447.35450.95442.160.87%1,255,104