Hindustan Zinc Limited (NSE:HINDZINC)
India · Delayed Price · Currency is INR 461.50
+1.35 (0.29%)
Sep 16, 2025, 3:30 PM IST
Hindustan Zinc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 462.45 | 463.90 | 458.10 | 458.95 | 458.95 | -0.26% | 1,113,598 |
| 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 |
| Aug 5, 2025 | 422.00 | 423.60 | 419.20 | 421.20 | 421.20 | -0.09% | 990,246 |
| Aug 4, 2025 | 416.10 | 422.50 | 413.85 | 421.60 | 421.60 | 1.49% | 1,093,131 |
| Aug 1, 2025 | 424.00 | 424.80 | 413.50 | 415.40 | 415.40 | -2.04% | 2,163,538 |
| Jul 31, 2025 | 427.00 | 430.95 | 421.45 | 424.05 | 424.05 | -1.94% | 2,114,797 |
| Jul 30, 2025 | 436.90 | 438.15 | 431.60 | 432.45 | 432.45 | -1.13% | 1,275,211 |
| Jul 29, 2025 | 432.00 | 438.00 | 430.60 | 437.40 | 437.40 | 1.24% | 1,325,115 |
| Jul 28, 2025 | 438.00 | 439.80 | 431.30 | 432.05 | 432.05 | -1.63% | 1,958,546 |
| Jul 25, 2025 | 445.70 | 446.25 | 437.40 | 439.20 | 439.20 | -1.55% | 1,769,660 |
| Jul 24, 2025 | 446.80 | 447.85 | 443.05 | 446.10 | 446.10 | -0.17% | 1,568,590 |
| Jul 23, 2025 | 446.10 | 449.00 | 443.30 | 446.85 | 446.85 | 0.82% | 1,808,120 |
| Jul 22, 2025 | 446.95 | 446.95 | 442.10 | 443.20 | 443.20 | -0.33% | 1,623,314 |
| Jul 21, 2025 | 435.70 | 447.20 | 434.80 | 444.65 | 444.65 | 2.10% | 3,834,004 |
| Jul 18, 2025 | 438.45 | 441.50 | 431.10 | 435.50 | 435.50 | -0.37% | 4,662,210 |
| Jul 17, 2025 | 438.50 | 439.10 | 435.25 | 437.10 | 437.10 | 0.44% | 1,749,870 |
| Jul 16, 2025 | 437.95 | 438.30 | 433.30 | 435.20 | 435.20 | -0.51% | 1,930,300 |
| Jul 15, 2025 | 437.00 | 441.80 | 435.10 | 437.45 | 437.45 | 0.25% | 2,384,363 |
| Jul 14, 2025 | 427.90 | 437.20 | 426.40 | 436.35 | 436.35 | 2.69% | 3,867,360 |
| Jul 11, 2025 | 423.00 | 431.25 | 422.20 | 424.90 | 424.90 | 0.50% | 3,289,049 |
| Jul 10, 2025 | 425.00 | 427.65 | 420.00 | 422.80 | 422.80 | -0.52% | 2,431,803 |
| Jul 9, 2025 | 437.30 | 437.30 | 415.15 | 425.00 | 425.00 | -2.57% | 7,244,683 |
| Jul 8, 2025 | 438.45 | 439.45 | 434.70 | 436.20 | 436.20 | -0.30% | 1,567,143 |
| Jul 7, 2025 | 445.20 | 445.55 | 436.20 | 437.50 | 437.50 | -1.71% | 2,682,662 |