Hindustan Zinc Limited (NSE:HINDZINC)
India · Delayed Price · Currency is INR 534.40
+11.75 (2.25%)
Jul 21, 2026, 3:30 PM IST
NSE:HINDZINC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 526.95 | 534.00 | 524.25 | 532.20 | - | 1.83% | 1,500,826 |
| Jul 20, 2026 | 519.00 | 530.25 | 518.35 | 522.65 | 522.65 | 0.83% | 2,385,114 |
| Jul 17, 2026 | 520.00 | 520.30 | 514.95 | 518.35 | 518.35 | -0.69% | 2,356,602 |
| Jul 16, 2026 | 530.00 | 530.90 | 521.10 | 521.95 | 521.95 | -1.10% | 1,848,163 |
| Jul 15, 2026 | 532.00 | 536.50 | 527.15 | 527.75 | 527.75 | -0.03% | 3,173,632 |
| Jul 14, 2026 | 529.95 | 536.50 | 526.25 | 527.90 | 527.90 | -0.88% | 3,181,142 |
| Jul 13, 2026 | 527.95 | 534.70 | 526.15 | 532.60 | 532.60 | -0.81% | 1,839,570 |
| Jul 10, 2026 | 536.00 | 544.20 | 535.15 | 536.95 | 536.95 | 1.60% | 3,938,725 |
| Jul 9, 2026 | 528.00 | 531.45 | 523.10 | 528.50 | 528.50 | -0.34% | 2,041,649 |
| Jul 8, 2026 | 522.40 | 544.05 | 522.00 | 530.30 | 530.30 | -0.15% | 4,857,478 |
| Jul 7, 2026 | 536.70 | 538.50 | 529.65 | 531.10 | 531.10 | -1.71% | 3,458,391 |
| Jul 6, 2026 | 539.40 | 545.00 | 537.80 | 540.35 | 540.35 | 0.71% | 3,312,152 |
| Jul 3, 2026 | 539.20 | 544.80 | 535.00 | 536.55 | 536.55 | 1.48% | 3,981,176 |
| Jul 2, 2026 | 528.10 | 533.00 | 525.95 | 528.70 | 528.70 | 0.82% | 2,287,077 |
| Jul 1, 2026 | 532.05 | 532.85 | 520.65 | 524.40 | 524.40 | -1.64% | 3,207,622 |
| Jun 30, 2026 | 525.40 | 535.00 | 517.35 | 533.15 | 533.15 | 1.46% | 4,929,851 |
| Jun 29, 2026 | 518.05 | 528.85 | 518.05 | 525.50 | 525.50 | 1.44% | 3,491,577 |
| Jun 25, 2026 | 528.00 | 531.10 | 516.85 | 518.05 | 518.05 | -4.41% | 7,705,339 |
| Jun 24, 2026 | 541.00 | 546.80 | 535.30 | 541.95 | 541.95 | -0.89% | 4,019,132 |
| Jun 23, 2026 | 561.50 | 564.05 | 544.00 | 546.80 | 546.80 | -4.61% | 5,514,428 |
| Jun 22, 2026 | 565.00 | 576.15 | 563.15 | 573.20 | 573.20 | 1.71% | 2,539,193 |
| Jun 19, 2026 | 563.00 | 565.30 | 552.55 | 563.55 | 563.55 | -1.38% | 3,550,093 |
| Jun 18, 2026 | 568.00 | 573.50 | 565.05 | 571.45 | 571.45 | -0.19% | 3,964,141 |
| Jun 17, 2026 | 564.30 | 574.05 | 561.00 | 572.55 | 572.55 | 1.46% | 3,938,599 |
| Jun 16, 2026 | 565.00 | 566.90 | 557.45 | 564.30 | 564.30 | 0.08% | 2,663,318 |
| Jun 15, 2026 | 571.00 | 579.35 | 562.40 | 563.85 | 563.85 | 0.71% | 5,046,258 |
| Jun 12, 2026 | 560.95 | 565.00 | 555.10 | 559.90 | 559.90 | 2.73% | 2,992,652 |
| Jun 11, 2026 | 534.50 | 554.40 | 534.45 | 545.00 | 545.00 | -0.47% | 3,678,148 |
| Jun 10, 2026 | 554.65 | 554.85 | 541.25 | 547.55 | 547.55 | -2.86% | 7,206,504 |
| Jun 9, 2026 | 557.00 | 572.75 | 556.40 | 563.65 | 563.65 | 1.38% | 2,919,999 |
| Jun 8, 2026 | 555.00 | 568.95 | 554.00 | 556.00 | 556.00 | -1.91% | 3,992,032 |
| 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 |