Hindustan Zinc Limited (NSE:HINDZINC)
India · Delayed Price · Currency is INR 596.25
-14.55 (-2.38%)
Feb 6, 2026, 10:20 AM IST
Hindustan Zinc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 600.00 | 612.70 | 593.25 | 610.80 | 610.80 | -4.45% | 16,770,600 |
| Feb 4, 2026 | 635.00 | 643.95 | 632.15 | 639.25 | 639.25 | 1.75% | 10,586,350 |
| Feb 3, 2026 | 635.90 | 639.40 | 602.00 | 628.25 | 628.25 | 2.97% | 26,990,190 |
| Feb 2, 2026 | 565.00 | 614.00 | 560.35 | 610.10 | 610.10 | 7.02% | 37,031,050 |
| Feb 1, 2026 | 575.00 | 582.90 | 543.55 | 570.10 | 570.10 | -9.29% | 45,908,630 |
| Jan 30, 2026 | 690.00 | 690.00 | 622.35 | 628.50 | 628.50 | -12.12% | 49,436,680 |
| Jan 29, 2026 | 695.25 | 719.80 | 695.25 | 715.20 | 715.20 | 0.99% | 52,966,210 |
| Jan 28, 2026 | 712.00 | 732.70 | 701.60 | 708.20 | 708.20 | -2.61% | 38,182,590 |
| Jan 27, 2026 | 733.00 | 733.00 | 710.50 | 727.20 | 727.20 | 4.08% | 25,791,990 |
| Jan 23, 2026 | 695.00 | 710.00 | 688.05 | 698.70 | 698.70 | 4.56% | 32,427,210 |
| Jan 22, 2026 | 694.00 | 694.00 | 652.65 | 668.25 | 668.25 | -4.20% | 28,204,030 |
| Jan 21, 2026 | 682.00 | 701.00 | 680.75 | 697.55 | 697.55 | 2.47% | 29,031,890 |
| Jan 20, 2026 | 668.80 | 696.90 | 655.00 | 680.75 | 680.75 | 3.08% | 46,014,900 |
| Jan 19, 2026 | 650.00 | 667.35 | 648.45 | 660.40 | 660.40 | 3.55% | 16,631,600 |
| Jan 16, 2026 | 654.20 | 654.20 | 634.05 | 637.75 | 637.75 | -2.51% | 11,412,400 |
| Jan 14, 2026 | 640.00 | 670.95 | 636.45 | 654.20 | 654.20 | 3.87% | 27,694,600 |
| Jan 13, 2026 | 634.00 | 636.80 | 623.70 | 629.85 | 629.85 | 0.25% | 7,856,745 |
| Jan 12, 2026 | 624.80 | 632.55 | 615.60 | 628.25 | 628.25 | 3.59% | 13,671,020 |
| Jan 9, 2026 | 588.15 | 612.20 | 588.15 | 606.45 | 606.45 | 2.66% | 10,779,860 |
| Jan 8, 2026 | 623.00 | 623.45 | 588.35 | 590.75 | 590.75 | -6.23% | 20,818,510 |
| Jan 7, 2026 | 649.10 | 650.75 | 628.20 | 630.00 | 630.00 | -2.04% | 8,304,312 |
| Jan 6, 2026 | 635.00 | 649.10 | 634.60 | 643.10 | 643.10 | 2.31% | 10,451,580 |
| Jan 5, 2026 | 636.70 | 638.80 | 621.35 | 628.60 | 628.60 | -0.03% | 6,488,033 |
| Jan 2, 2026 | 615.00 | 629.95 | 614.30 | 628.80 | 628.80 | 2.75% | 6,324,442 |
| Jan 1, 2026 | 610.55 | 617.00 | 605.20 | 611.95 | 611.95 | -0.08% | 4,767,635 |
| Dec 31, 2025 | 619.00 | 621.05 | 608.30 | 612.45 | 612.45 | -2.06% | 9,599,983 |
| Dec 30, 2025 | 615.00 | 630.00 | 613.05 | 625.30 | 625.30 | 1.09% | 11,718,680 |
| Dec 29, 2025 | 655.00 | 656.35 | 614.15 | 618.55 | 618.55 | -2.87% | 27,992,940 |
| Dec 26, 2025 | 645.00 | 646.50 | 634.00 | 636.85 | 636.85 | 1.92% | 13,459,240 |
| Dec 24, 2025 | 619.00 | 631.90 | 617.95 | 624.85 | 624.85 | 2.47% | 13,964,310 |
| Dec 23, 2025 | 610.00 | 615.50 | 606.50 | 609.80 | 609.80 | 0.54% | 9,277,131 |
| Dec 22, 2025 | 601.25 | 610.55 | 597.00 | 606.50 | 606.50 | 3.01% | 12,145,672 |
| Dec 19, 2025 | 591.00 | 592.00 | 578.05 | 588.75 | 588.75 | -0.57% | 9,490,652 |
| Dec 18, 2025 | 581.90 | 594.35 | 576.85 | 592.15 | 592.15 | 2.39% | 15,414,610 |
| Dec 17, 2025 | 580.00 | 587.80 | 573.65 | 578.30 | 578.30 | 1.87% | 18,632,920 |
| Dec 16, 2025 | 564.00 | 572.95 | 556.15 | 567.70 | 567.70 | -0.06% | 9,187,083 |
| Dec 15, 2025 | 562.10 | 571.80 | 555.75 | 568.05 | 568.05 | 1.14% | 23,289,400 |
| Dec 12, 2025 | 533.00 | 567.45 | 532.35 | 561.65 | 561.65 | 7.46% | 39,406,555 |
| Dec 11, 2025 | 516.50 | 532.00 | 515.90 | 522.65 | 522.65 | 1.95% | 20,968,340 |
| Dec 10, 2025 | 503.50 | 516.60 | 501.30 | 512.65 | 512.65 | 4.31% | 21,067,650 |
| Dec 9, 2025 | 489.00 | 494.80 | 482.00 | 491.45 | 491.45 | 0.20% | 2,767,639 |
| Dec 8, 2025 | 498.10 | 501.95 | 487.00 | 490.45 | 490.45 | -1.54% | 2,799,520 |
| Dec 5, 2025 | 497.00 | 501.80 | 490.40 | 498.10 | 498.10 | 0.27% | 3,027,296 |
| Dec 4, 2025 | 504.95 | 508.20 | 493.20 | 496.75 | 496.75 | -1.52% | 5,322,624 |
| Dec 3, 2025 | 500.00 | 509.60 | 496.55 | 504.40 | 504.40 | 1.77% | 11,256,110 |
| Dec 2, 2025 | 499.85 | 501.55 | 494.40 | 495.65 | 495.65 | -0.84% | 4,196,609 |
| Dec 1, 2025 | 500.10 | 503.95 | 492.80 | 499.85 | 499.85 | 3.02% | 12,744,620 |
| Nov 28, 2025 | 478.05 | 489.20 | 476.90 | 485.20 | 485.20 | 2.24% | 5,889,839 |
| Nov 27, 2025 | 475.90 | 478.50 | 472.65 | 474.55 | 474.55 | 0.91% | 2,611,675 |
| Nov 26, 2025 | 465.00 | 470.90 | 463.20 | 470.25 | 470.25 | 1.65% | 2,138,803 |