Hindustan Zinc Limited (NSE:HINDZINC)
India · Delayed Price · Currency is INR 580.00
+4.05 (0.70%)
Nov 11, 2026, 1:00 PM IST
NSE:HINDZINC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 580.00 | 582.60 | 574.70 | 580.00 | 580.00 | 0.70% | 1,984,233 |
| Nov 9, 2026 | 571.00 | 578.45 | 569.80 | 575.95 | 575.95 | 1.40% | 4,389,079 |
| Nov 8, 2026 | 570.00 | 573.35 | 568.00 | 568.00 | 568.00 | -0.02% | 295,169 |
| Nov 6, 2026 | 561.75 | 569.00 | 553.80 | 568.10 | 568.10 | -0.46% | 2,648,472 |
| Nov 5, 2026 | 560.90 | 575.90 | 558.50 | 570.75 | 570.75 | 3.74% | 5,900,524 |
| Nov 4, 2026 | 519.10 | 550.15 | 514.00 | 550.15 | 550.15 | 4.49% | 4,780,415 |
| Nov 3, 2026 | 518.00 | 529.00 | 513.90 | 526.50 | 526.50 | 1.64% | 4,327,002 |
| Nov 2, 2026 | 499.85 | 518.75 | 499.10 | 518.00 | 518.00 | 2.41% | 2,036,618 |
| Oct 30, 2026 | 510.00 | 510.35 | 499.40 | 505.80 | 505.80 | -2.07% | 3,427,231 |
| Oct 29, 2026 | 506.70 | 516.70 | 504.20 | 516.50 | 516.50 | 1.91% | 4,622,011 |
| Oct 28, 2026 | 495.00 | 511.00 | 494.50 | 506.80 | 506.80 | 2.90% | 4,259,713 |
| Oct 27, 2026 | 498.00 | 505.35 | 492.50 | 492.50 | 492.50 | -0.91% | 5,600,268 |
| Oct 26, 2026 | 494.35 | 498.90 | 490.50 | 497.00 | 497.00 | 0.20% | 2,092,920 |
| Oct 23, 2026 | 505.00 | 506.75 | 492.00 | 496.00 | 496.00 | -4.25% | 4,472,313 |
| Oct 22, 2026 | 517.55 | 518.00 | 507.40 | 518.00 | 518.00 | -1.33% | 7,451,456 |
| Oct 21, 2026 | 559.85 | 559.85 | 520.60 | 525.00 | 525.00 | -2.49% | 10,581,057 |
| 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 |