Hindustan Zinc Limited (NSE:HINDZINC)
India · Delayed Price · Currency is INR 598.95
-23.05 (-3.71%)
Aug 31, 2026, 3:15 PM IST
NSE:HINDZINC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 602.90 | 602.90 | 592.00 | 595.45 | 595.45 | -4.27% | 8,585,078 |
| Aug 28, 2026 | 615.70 | 624.35 | 607.80 | 622.00 | 622.00 | 1.95% | 6,227,595 |
| Aug 27, 2026 | 629.50 | 631.40 | 610.05 | 610.10 | 610.10 | -2.62% | 4,838,968 |
| Aug 26, 2026 | 605.00 | 632.00 | 600.15 | 626.50 | 626.50 | 5.72% | 19,983,225 |
| Aug 25, 2026 | 600.00 | 600.60 | 586.85 | 592.60 | 592.60 | -1.89% | 9,509,559 |
| Aug 24, 2026 | 595.95 | 614.20 | 592.85 | 604.00 | 604.00 | 1.53% | 12,772,617 |
| Aug 21, 2026 | 582.00 | 598.50 | 579.60 | 594.90 | 594.90 | 3.66% | 14,189,710 |
| Aug 20, 2026 | 570.00 | 575.00 | 566.75 | 573.90 | 573.90 | 3.03% | 6,427,834 |
| Aug 19, 2026 | 550.00 | 561.90 | 548.80 | 557.00 | 557.00 | -0.18% | 3,683,890 |
| Aug 18, 2026 | 569.10 | 569.10 | 558.00 | 558.00 | 558.00 | -1.67% | 2,256,802 |
| Aug 17, 2026 | 564.40 | 576.00 | 564.40 | 567.50 | 567.50 | 1.00% | 4,705,651 |
| Aug 14, 2026 | 575.00 | 575.00 | 557.80 | 561.90 | 561.90 | -2.84% | 4,702,210 |
| Aug 13, 2026 | 584.60 | 594.65 | 574.00 | 578.35 | 578.35 | -1.07% | 3,728,417 |
| Aug 12, 2026 | 589.95 | 597.80 | 576.50 | 584.60 | 584.60 | -0.35% | 7,584,733 |
| 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 |