Hindustan Zinc Limited (NSE:HINDZINC)
India · Delayed Price · Currency is INR 636.00
-33.25 (-4.97%)
May 15, 2026, 3:30 PM IST
NSE:HINDZINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 659.95 | 659.95 | 632.15 | 637.80 | 637.80 | -4.70% | 8,677,748 |
| 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% | 12,976,174 |
| May 12, 2026 | 647.00 | 653.25 | 639.20 | 641.90 | 641.90 | 2.03% | 12,959,003 |
| 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 | -2.79% | 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% | 20,875,698 |
| Apr 24, 2026 | 594.00 | 598.50 | 572.80 | 588.50 | 577.94 | -0.61% | 13,298,013 |
| 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 | 515.09 | 4.44% | 6,207,649 |
| Mar 30, 2026 | 507.20 | 515.70 | 497.40 | 502.15 | 493.19 | -1.48% | 6,642,010 |
| Mar 27, 2026 | 506.95 | 520.00 | 505.00 | 509.70 | 500.60 | -1.55% | 6,322,713 |
| Mar 25, 2026 | 511.00 | 521.40 | 510.75 | 517.70 | 508.46 | 4.15% | 8,498,265 |
| Mar 24, 2026 | 499.00 | 501.55 | 484.75 | 497.05 | 488.18 | 1.93% | 8,285,874 |
| Mar 23, 2026 | 499.35 | 499.50 | 484.00 | 487.65 | 478.95 | -5.26% | 9,206,594 |
| Mar 20, 2026 | 511.95 | 526.50 | 510.70 | 514.75 | 505.56 | 1.70% | 10,046,753 |
| Mar 19, 2026 | 524.00 | 524.95 | 503.65 | 506.15 | 497.12 | -5.85% | 10,748,632 |
| Mar 18, 2026 | 538.80 | 540.80 | 529.35 | 537.60 | 528.00 | -1.60% | 6,387,274 |
| Mar 17, 2026 | 539.00 | 548.00 | 534.15 | 546.35 | 536.60 | 2.34% | 4,636,685 |
| Mar 16, 2026 | 548.00 | 551.90 | 529.60 | 533.85 | 524.32 | -3.28% | 7,774,885 |
| Mar 13, 2026 | 578.00 | 581.15 | 545.55 | 551.95 | 542.10 | -5.33% | 6,884,706 |
| Mar 12, 2026 | 584.00 | 585.65 | 568.85 | 583.00 | 572.59 | -0.78% | 4,378,868 |
| Mar 11, 2026 | 590.00 | 602.00 | 585.50 | 587.60 | 577.11 | -0.40% | 4,838,138 |
| Mar 10, 2026 | 585.00 | 591.00 | 580.05 | 589.95 | 579.42 | 2.60% | 3,581,854 |
| Mar 9, 2026 | 572.00 | 578.90 | 566.50 | 575.00 | 564.74 | -2.02% | 6,304,945 |
| Mar 6, 2026 | 595.00 | 596.80 | 585.20 | 586.85 | 576.37 | -1.48% | 2,899,680 |
| Mar 5, 2026 | 594.70 | 607.90 | 592.00 | 595.65 | 585.02 | 0.74% | 5,319,825 |
| Mar 4, 2026 | 604.80 | 604.80 | 586.00 | 591.25 | 580.70 | -4.27% | 7,458,538 |
| Mar 2, 2026 | 606.00 | 624.80 | 605.00 | 617.65 | 606.62 | 2.29% | 10,978,219 |
| Feb 27, 2026 | 615.00 | 617.60 | 601.00 | 603.80 | 593.02 | -0.98% | 4,662,433 |