Hindustan Zinc Limited (NSE:HINDZINC)
India · Delayed Price · Currency is INR 568.80
-35.05 (-5.80%)
Jun 5, 2026, 3:30 PM IST
NSE:HINDZINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 605.00 | 605.55 | 564.00 | 566.80 | 566.80 | -6.14% | 10,696,450 |
| Jun 4, 2026 | 609.00 | 613.30 | 601.75 | 603.85 | 603.85 | -1.10% | 2,045,867 |
| Jun 3, 2026 | 622.00 | 628.00 | 607.25 | 610.55 | 610.55 | -2.33% | 3,429,070 |
| Jun 2, 2026 | 630.00 | 631.50 | 616.65 | 625.10 | 625.10 | -0.18% | 4,944,548 |
| Jun 1, 2026 | 635.95 | 639.95 | 624.50 | 626.25 | 626.25 | -1.06% | 2,422,723 |
| May 29, 2026 | 652.95 | 656.25 | 630.00 | 632.95 | 632.95 | -2.45% | 4,146,682 |
| May 27, 2026 | 650.10 | 659.85 | 647.45 | 648.85 | 648.85 | 0.22% | 4,473,837 |
| May 26, 2026 | 631.90 | 648.40 | 629.65 | 647.40 | 647.40 | 2.03% | 7,893,675 |
| May 25, 2026 | 640.00 | 642.40 | 633.20 | 634.50 | 634.50 | 0.36% | 3,122,036 |
| May 22, 2026 | 631.80 | 643.60 | 629.90 | 632.25 | 632.25 | 0.67% | 3,870,439 |
| May 21, 2026 | 634.00 | 638.00 | 625.60 | 628.05 | 628.05 | -0.38% | 4,109,787 |
| May 20, 2026 | 622.50 | 632.75 | 615.50 | 630.45 | 630.45 | -0.34% | 4,747,014 |
| May 19, 2026 | 637.00 | 638.55 | 625.60 | 632.60 | 632.60 | -0.61% | 3,473,965 |
| May 18, 2026 | 625.00 | 637.95 | 619.25 | 636.50 | 636.50 | -0.20% | 5,531,862 |
| May 15, 2026 | 659.95 | 659.95 | 632.15 | 637.80 | 637.80 | -4.70% | 8,677,803 |
| May 14, 2026 | 674.00 | 678.25 | 664.00 | 669.25 | 669.25 | 0.32% | 6,362,142 |
| May 13, 2026 | 660.00 | 676.80 | 659.95 | 667.10 | 667.10 | 3.93% | 12,976,170 |
| May 12, 2026 | 647.00 | 653.25 | 639.20 | 641.90 | 641.90 | 2.03% | 12,959,000 |
| May 11, 2026 | 631.00 | 638.00 | 626.30 | 629.10 | 629.10 | -0.94% | 3,838,263 |
| May 8, 2026 | 634.75 | 642.50 | 629.15 | 635.10 | 635.10 | -0.23% | 3,564,594 |
| May 7, 2026 | 644.90 | 645.65 | 634.60 | 636.55 | 636.55 | 0.31% | 7,886,637 |
| May 6, 2026 | 620.00 | 638.50 | 616.50 | 634.60 | 634.60 | 3.82% | 10,151,710 |
| May 5, 2026 | 600.00 | 614.30 | 597.30 | 611.25 | 611.25 | 0.94% | 4,650,058 |
| May 4, 2026 | 600.15 | 612.00 | 597.80 | 605.55 | 605.55 | 1.61% | 5,258,525 |
| Apr 30, 2026 | 602.60 | 603.40 | 583.35 | 595.95 | 595.95 | -1.01% | 6,646,054 |
| Apr 29, 2026 | 616.10 | 621.90 | 606.10 | 613.05 | 602.05 | -0.50% | 7,983,106 |
| Apr 28, 2026 | 629.00 | 631.60 | 613.30 | 616.10 | 605.05 | -1.89% | 6,908,389 |
| Apr 27, 2026 | 606.20 | 633.30 | 594.35 | 628.00 | 616.73 | 6.71% | 20,875,690 |
| Apr 24, 2026 | 594.00 | 598.50 | 572.80 | 588.50 | 577.94 | -0.61% | 13,298,010 |
| Apr 23, 2026 | 605.00 | 605.00 | 590.70 | 592.10 | 581.48 | -2.09% | 4,804,398 |
| Apr 22, 2026 | 595.00 | 607.90 | 586.20 | 604.75 | 593.90 | 2.76% | 7,130,375 |
| Apr 21, 2026 | 594.00 | 596.75 | 587.30 | 588.50 | 577.94 | -0.30% | 3,423,825 |
| Apr 20, 2026 | 592.30 | 594.00 | 579.10 | 590.30 | 579.71 | -0.34% | 4,194,322 |
| Apr 17, 2026 | 595.00 | 595.00 | 581.30 | 592.30 | 581.67 | -0.03% | 3,006,129 |
| Apr 16, 2026 | 589.00 | 602.95 | 585.10 | 592.50 | 581.87 | 2.07% | 7,726,706 |
| Apr 15, 2026 | 582.30 | 593.95 | 574.20 | 580.50 | 570.08 | 3.19% | 7,750,446 |
| Apr 13, 2026 | 550.05 | 565.00 | 550.00 | 562.55 | 552.46 | -0.36% | 2,766,771 |
| Apr 10, 2026 | 565.20 | 568.00 | 557.00 | 564.60 | 554.47 | 1.09% | 3,922,334 |
| Apr 9, 2026 | 554.25 | 563.90 | 546.95 | 558.50 | 548.48 | -0.15% | 3,021,130 |
| Apr 8, 2026 | 560.30 | 568.35 | 552.75 | 559.35 | 549.31 | 3.82% | 6,904,276 |
| Apr 7, 2026 | 523.00 | 541.50 | 519.10 | 538.75 | 529.08 | 2.41% | 6,126,013 |
| Apr 6, 2026 | 515.75 | 527.50 | 514.55 | 526.05 | 516.61 | 2.00% | 4,964,299 |
| Apr 2, 2026 | 510.00 | 518.40 | 503.35 | 515.75 | 506.50 | -1.66% | 4,387,980 |
| Apr 1, 2026 | 520.00 | 530.95 | 516.55 | 524.45 | 515.04 | 4.44% | 6,207,649 |
| Mar 30, 2026 | 507.20 | 515.70 | 497.40 | 502.15 | 493.14 | -1.48% | 6,642,010 |
| Mar 27, 2026 | 506.95 | 520.00 | 505.00 | 509.70 | 500.55 | -1.55% | 6,322,713 |
| Mar 25, 2026 | 511.00 | 521.40 | 510.75 | 517.70 | 508.41 | 4.15% | 8,498,265 |
| Mar 24, 2026 | 499.00 | 501.55 | 484.75 | 497.05 | 488.13 | 1.93% | 8,285,874 |
| Mar 23, 2026 | 499.35 | 499.50 | 484.00 | 487.65 | 478.90 | -5.26% | 9,206,594 |
| Mar 20, 2026 | 511.95 | 526.50 | 510.70 | 514.75 | 505.51 | 1.70% | 10,046,750 |