Hindustan Zinc Limited (NSE:HINDZINC)
India · Delayed Price · Currency is INR 458.30
-18.25 (-3.83%)
Nov 21, 2025, 3:30 PM IST
Hindustan Zinc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 15,167,000 |
| Sep 29, 2025 | 455.80 | 468.50 | 453.80 | 466.15 | 466.15 | 3.80% | 14,939,040 |
| 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% | 3,397,670 |
| 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% | 11,582,140 |
| 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 |