Hindustan Zinc Limited (NSE:HINDZINC)
India · Delayed Price · Currency is INR 568.05
+6.40 (1.14%)
At close: Dec 15, 2025
Hindustan Zinc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 457.90 | 463.35 | 455.50 | 462.60 | 462.60 | 1.89% | 2,226,516 |
| Nov 24, 2025 | 458.30 | 460.60 | 453.50 | 454.00 | 454.00 | -0.94% | 1,729,282 |
| Nov 21, 2025 | 468.00 | 470.45 | 456.75 | 458.30 | 458.30 | -2.93% | 2,368,431 |
| Nov 20, 2025 | 476.85 | 480.35 | 471.10 | 472.15 | 472.15 | -0.92% | 1,407,005 |
| Nov 19, 2025 | 475.00 | 478.50 | 473.70 | 476.55 | 476.55 | 0.13% | 2,595,527 |
| Nov 18, 2025 | 480.00 | 480.95 | 468.20 | 475.95 | 475.95 | -1.64% | 6,175,474 |
| Nov 17, 2025 | 486.95 | 487.95 | 481.20 | 483.90 | 483.90 | -0.65% | 2,199,172 |
| Nov 14, 2025 | 495.00 | 497.40 | 482.50 | 487.05 | 487.05 | -1.65% | 3,057,432 |
| Nov 13, 2025 | 490.00 | 504.00 | 486.60 | 495.20 | 495.20 | 2.76% | 12,867,160 |
| Nov 12, 2025 | 489.35 | 490.40 | 481.20 | 481.90 | 481.90 | -1.15% | 1,977,730 |
| Nov 11, 2025 | 486.95 | 490.00 | 482.40 | 487.50 | 487.50 | 0.60% | 3,280,695 |
| Nov 10, 2025 | 477.00 | 486.75 | 476.05 | 484.60 | 484.60 | 2.13% | 4,039,654 |
| Nov 7, 2025 | 465.00 | 475.60 | 460.00 | 474.50 | 474.50 | 1.56% | 3,011,457 |
| Nov 6, 2025 | 472.00 | 474.00 | 466.00 | 467.20 | 467.20 | -1.30% | 1,874,384 |
| Nov 4, 2025 | 479.15 | 480.15 | 470.00 | 473.35 | 473.35 | -1.52% | 2,221,861 |
| Nov 3, 2025 | 476.50 | 481.30 | 475.65 | 480.65 | 480.65 | 0.87% | 1,981,640 |
| Oct 31, 2025 | 479.90 | 481.25 | 475.55 | 476.50 | 476.50 | -0.23% | 1,821,466 |
| Oct 30, 2025 | 481.95 | 482.50 | 474.65 | 477.60 | 477.60 | -1.24% | 3,047,179 |
| Oct 29, 2025 | 474.70 | 486.25 | 473.50 | 483.60 | 483.60 | 2.63% | 4,830,935 |
| Oct 28, 2025 | 481.40 | 481.40 | 468.20 | 471.20 | 471.20 | -2.30% | 5,637,647 |
| Oct 27, 2025 | 489.00 | 489.60 | 481.80 | 482.30 | 482.30 | -0.90% | 3,767,112 |
| Oct 24, 2025 | 482.20 | 496.35 | 482.20 | 486.70 | 486.70 | 0.94% | 6,837,879 |
| Oct 23, 2025 | 482.75 | 487.90 | 477.30 | 482.15 | 482.15 | -0.35% | 7,890,661 |
| Oct 21, 2025 | 487.25 | 489.35 | 482.00 | 483.85 | 483.85 | -0.52% | 2,018,621 |
| Oct 20, 2025 | 500.00 | 500.00 | 481.40 | 486.40 | 486.40 | -2.77% | 7,340,096 |
| Oct 17, 2025 | 509.20 | 510.55 | 495.30 | 500.25 | 500.25 | -1.27% | 8,202,471 |
| 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% | 15,420,220 |
| 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% | 11,928,280 |
| Oct 9, 2025 | 492.00 | 515.00 | 488.15 | 512.25 | 512.25 | 4.43% | 16,377,420 |
| 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 |