Hindustan Zinc Limited (NSE:HINDZINC)
India · Delayed Price · Currency is INR 525.00
-13.40 (-2.49%)
Oct 21, 2026, 3:29 PM IST
NSE:HINDZINC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 559.85 | 559.85 | 520.75 | 525.00 | 525.00 | -2.49% | 10,653,197 |
| Oct 19, 2026 | 545.00 | 547.40 | 536.10 | 538.40 | 538.40 | -0.30% | 3,040,983 |
| Oct 16, 2026 | 535.00 | 545.70 | 533.30 | 540.00 | 540.00 | 1.69% | 2,474,600 |
| Oct 15, 2026 | 532.75 | 534.00 | 524.50 | 531.00 | 531.00 | -1.67% | 3,427,307 |
| Oct 14, 2026 | 545.00 | 546.05 | 538.95 | 540.00 | 540.00 | -1.75% | 2,084,822 |
| Oct 13, 2026 | 548.10 | 550.35 | 542.45 | 549.60 | 549.60 | 0.49% | 1,359,003 |
| Oct 12, 2026 | 545.95 | 557.95 | 544.50 | 546.90 | 546.90 | 0.63% | 1,953,013 |
| Oct 9, 2026 | 537.00 | 547.00 | 531.10 | 543.50 | 543.50 | 2.21% | 2,024,919 |
| Oct 8, 2026 | 554.00 | 554.00 | 530.75 | 531.75 | 531.75 | -3.49% | 2,064,026 |
| Oct 7, 2026 | 561.00 | 561.00 | 550.55 | 551.00 | 551.00 | -1.19% | 1,999,170 |
| Oct 6, 2026 | 564.15 | 567.40 | 557.05 | 557.65 | 557.65 | -0.59% | 2,198,787 |
| Oct 5, 2026 | 562.00 | 568.55 | 557.90 | 560.95 | 560.95 | 1.06% | 2,343,222 |
| Oct 1, 2026 | 564.40 | 566.35 | 547.20 | 555.05 | 555.05 | -1.93% | 3,165,448 |
| Sep 30, 2026 | 567.20 | 575.05 | 562.60 | 566.00 | 566.00 | 0.48% | 2,880,602 |
| Sep 29, 2026 | 569.00 | 576.55 | 563.20 | 563.30 | 563.30 | -1.69% | 4,801,573 |
| Sep 28, 2026 | 576.25 | 580.30 | 568.25 | 573.00 | 573.00 | -2.71% | 3,911,892 |
| Sep 25, 2026 | 591.10 | 596.40 | 587.65 | 588.95 | 588.95 | 0.31% | 3,349,241 |
| Sep 24, 2026 | 585.85 | 594.90 | 581.00 | 587.15 | 587.15 | -1.39% | 3,299,611 |
| Sep 23, 2026 | 596.00 | 602.80 | 592.55 | 595.45 | 595.45 | 0.84% | 4,064,936 |
| Sep 22, 2026 | 591.80 | 599.95 | 590.15 | 590.50 | 590.50 | -0.22% | 3,894,528 |
| Sep 21, 2026 | 590.95 | 595.00 | 585.90 | 591.80 | 591.80 | -0.70% | 4,306,457 |
| Sep 18, 2026 | 578.30 | 596.00 | 578.30 | 596.00 | 596.00 | 4.14% | 7,197,021 |
| Sep 17, 2026 | 562.90 | 574.65 | 562.80 | 572.30 | 572.30 | 0.85% | 3,019,909 |
| Sep 16, 2026 | 564.80 | 573.55 | 561.20 | 567.50 | 567.50 | 1.18% | 2,902,624 |
| Sep 15, 2026 | 574.95 | 574.95 | 560.90 | 560.90 | 560.90 | -2.70% | 2,402,454 |
| Sep 11, 2026 | 575.45 | 583.30 | 565.55 | 576.45 | 576.45 | -2.89% | 7,158,790 |
| Sep 10, 2026 | 608.50 | 610.90 | 592.25 | 593.60 | 593.60 | -1.95% | 4,559,807 |
| Sep 9, 2026 | 595.00 | 608.75 | 593.10 | 605.40 | 605.40 | 1.66% | 6,313,228 |
| Sep 8, 2026 | 593.05 | 606.70 | 593.00 | 595.50 | 595.50 | 1.08% | 6,893,194 |
| Sep 7, 2026 | 597.85 | 598.00 | 587.50 | 589.15 | 589.15 | -1.97% | 3,801,807 |
| Sep 4, 2026 | 598.00 | 603.00 | 592.00 | 601.00 | 601.00 | 2.22% | 4,650,039 |
| Sep 3, 2026 | 593.00 | 599.00 | 584.50 | 587.95 | 587.95 | -0.08% | 3,896,295 |
| Sep 2, 2026 | 590.00 | 592.90 | 581.30 | 588.40 | 588.40 | -1.44% | 3,987,561 |
| Sep 1, 2026 | 604.15 | 608.95 | 593.05 | 597.00 | 597.00 | 0.26% | 5,675,069 |
| Aug 31, 2026 | 602.90 | 602.90 | 592.00 | 595.45 | 595.45 | -4.27% | 8,585,078 |
| Aug 28, 2026 | 615.70 | 624.35 | 607.80 | 622.00 | 622.00 | 1.95% | 6,227,595 |
| Aug 27, 2026 | 629.50 | 631.40 | 610.05 | 610.10 | 610.10 | -2.62% | 4,838,968 |
| Aug 26, 2026 | 605.00 | 632.00 | 600.15 | 626.50 | 626.50 | 5.72% | 19,983,225 |
| Aug 25, 2026 | 600.00 | 600.60 | 586.85 | 592.60 | 592.60 | -1.89% | 9,509,559 |
| Aug 24, 2026 | 595.95 | 614.20 | 592.85 | 604.00 | 604.00 | 1.53% | 12,772,617 |
| Aug 21, 2026 | 582.00 | 598.50 | 579.60 | 594.90 | 594.90 | 3.66% | 14,189,716 |
| Aug 20, 2026 | 570.00 | 575.00 | 566.75 | 573.90 | 573.90 | 3.03% | 6,427,834 |
| Aug 19, 2026 | 550.00 | 561.90 | 548.80 | 557.00 | 557.00 | -0.18% | 3,683,890 |
| Aug 18, 2026 | 569.10 | 569.10 | 558.00 | 558.00 | 558.00 | -1.67% | 2,256,802 |
| Aug 17, 2026 | 564.40 | 576.00 | 564.40 | 567.50 | 567.50 | 1.00% | 4,705,651 |
| Aug 14, 2026 | 575.00 | 575.00 | 557.80 | 561.90 | 561.90 | -2.84% | 4,702,210 |
| Aug 13, 2026 | 584.60 | 594.65 | 574.00 | 578.35 | 578.35 | -1.07% | 3,728,417 |
| Aug 12, 2026 | 589.95 | 597.80 | 576.50 | 584.60 | 584.60 | -0.35% | 7,584,733 |
| Aug 11, 2026 | 599.00 | 607.00 | 584.00 | 586.65 | 586.65 | -1.43% | 5,163,720 |
| Aug 10, 2026 | 606.00 | 608.40 | 593.05 | 595.15 | 595.15 | -1.30% | 5,105,932 |