Hindustan Zinc Limited (NSE:HINDZINC)
India · Delayed Price · Currency is INR 585.00
-10.15 (-1.71%)
Aug 11, 2026, 3:15 PM IST
NSE:HINDZINC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 593.00 | 605.85 | 590.05 | 603.00 | 603.00 | 2.20% | 6,362,181 |
| Aug 6, 2026 | 604.25 | 606.20 | 587.45 | 590.00 | 590.00 | -1.16% | 6,577,691 |
| Aug 5, 2026 | 570.00 | 598.50 | 568.00 | 596.95 | 596.95 | 6.05% | 13,488,635 |
| Aug 4, 2026 | 550.00 | 564.00 | 546.55 | 562.90 | 562.90 | 2.91% | 5,784,368 |
| Aug 3, 2026 | 543.60 | 550.45 | 541.45 | 547.00 | 547.00 | 1.45% | 2,640,411 |
| Jul 31, 2026 | 536.05 | 543.90 | 535.35 | 539.20 | 539.20 | 0.62% | 4,198,309 |
| Jul 30, 2026 | 539.65 | 542.00 | 531.30 | 535.90 | 535.90 | -0.15% | 2,928,457 |
| Jul 29, 2026 | 529.80 | 541.10 | 527.30 | 536.70 | 536.70 | 1.86% | 2,538,802 |
| Jul 28, 2026 | 530.05 | 530.90 | 524.00 | 526.90 | 526.90 | -0.52% | 2,197,571 |
| Jul 27, 2026 | 541.05 | 541.60 | 528.00 | 529.65 | 529.65 | -0.43% | 4,726,406 |
| Jul 24, 2026 | 528.00 | 534.40 | 522.45 | 531.95 | 531.95 | 0.15% | 5,497,135 |
| Jul 23, 2026 | 535.85 | 541.30 | 530.10 | 531.15 | 531.15 | -0.79% | 2,075,073 |
| Jul 22, 2026 | 537.00 | 541.00 | 531.25 | 535.40 | 535.40 | 0.19% | 2,416,820 |
| Jul 21, 2026 | 526.95 | 536.40 | 524.25 | 534.40 | 534.40 | 2.25% | 3,103,362 |
| 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 |