Hindustan Zinc Limited (BOM:500188)
India
· Delayed Price · Currency is INR 498.10
+1.60 (0.32%)
At close: Dec 5, 2025
Hindustan Zinc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 496.75 | 501.80 | 490.35 | 498.10 | 498.10 | 0.32% | 130,923 |
| Dec 4, 2025 | 504.40 | 508.00 | 493.00 | 496.50 | 496.50 | -1.58% | 351,036 |
| Dec 3, 2025 | 499.90 | 509.75 | 496.45 | 504.45 | 504.45 | 1.80% | 431,734 |
| Dec 2, 2025 | 500.90 | 501.30 | 494.35 | 495.55 | 495.55 | -0.82% | 155,098 |
| Dec 1, 2025 | 499.50 | 503.80 | 492.70 | 499.65 | 499.65 | 2.93% | 987,317 |
| Nov 28, 2025 | 478.05 | 489.50 | 477.10 | 485.45 | 485.45 | 2.35% | 269,198 |
| Nov 27, 2025 | 477.55 | 478.45 | 472.50 | 474.30 | 474.30 | 0.86% | 292,894 |
| Nov 26, 2025 | 466.45 | 470.85 | 463.30 | 470.25 | 470.25 | 1.64% | 180,230 |
| Nov 25, 2025 | 455.30 | 463.40 | 455.30 | 462.65 | 462.65 | 1.92% | 61,652 |
| Nov 24, 2025 | 458.10 | 460.60 | 453.50 | 453.95 | 453.95 | -0.87% | 55,375 |
| Nov 21, 2025 | 469.65 | 470.50 | 456.45 | 457.95 | 457.95 | -3.01% | 246,033 |
| Nov 20, 2025 | 477.80 | 480.00 | 471.05 | 472.15 | 472.15 | -0.99% | 93,454 |
| Nov 19, 2025 | 476.35 | 479.20 | 473.90 | 476.85 | 476.85 | 0.22% | 231,118 |
| Nov 18, 2025 | 480.05 | 480.15 | 468.20 | 475.80 | 475.80 | -1.65% | 175,079 |
| Nov 17, 2025 | 487.05 | 489.70 | 481.30 | 483.80 | 483.80 | -0.64% | 90,274 |
| Nov 14, 2025 | 493.65 | 496.90 | 482.40 | 486.90 | 486.90 | -1.71% | 203,165 |
| Nov 13, 2025 | 490.55 | 503.85 | 486.95 | 495.35 | 495.35 | 2.80% | 798,721 |
| Nov 12, 2025 | 489.85 | 490.35 | 481.05 | 481.85 | 481.85 | -1.15% | 84,805 |
| Nov 11, 2025 | 486.65 | 490.00 | 482.65 | 487.45 | 487.45 | 0.58% | 313,326 |
| Nov 10, 2025 | 475.70 | 486.50 | 475.70 | 484.65 | 484.65 | 2.13% | 344,914 |
| Nov 7, 2025 | 464.25 | 475.50 | 460.00 | 474.55 | 474.55 | 1.56% | 196,313 |
| Nov 6, 2025 | 473.00 | 473.35 | 466.05 | 467.25 | 467.25 | -1.28% | 67,645 |
| Nov 4, 2025 | 482.90 | 482.90 | 470.25 | 473.30 | 473.30 | -1.52% | 85,589 |
| Nov 3, 2025 | 476.25 | 481.30 | 475.95 | 480.60 | 480.60 | 0.91% | 82,651 |
| Oct 31, 2025 | 480.00 | 481.30 | 475.00 | 476.25 | 476.25 | -0.29% | 161,123 |
| Oct 30, 2025 | 485.80 | 485.80 | 474.80 | 477.65 | 477.65 | -1.20% | 92,429 |
| Oct 29, 2025 | 473.60 | 486.10 | 473.60 | 483.45 | 483.45 | 2.57% | 329,441 |
| Oct 28, 2025 | 482.00 | 482.15 | 468.05 | 471.35 | 471.35 | -2.27% | 419,696 |
| Oct 27, 2025 | 487.40 | 489.55 | 481.85 | 482.30 | 482.30 | -0.86% | 115,118 |
| Oct 24, 2025 | 482.15 | 496.45 | 482.15 | 486.50 | 486.50 | 0.90% | 610,532 |
| Oct 23, 2025 | 482.10 | 487.80 | 477.30 | 482.15 | 482.15 | -0.37% | 454,737 |
| Oct 21, 2025 | 488.90 | 489.55 | 482.00 | 483.95 | 483.95 | -0.49% | 115,435 |
| Oct 20, 2025 | 500.95 | 500.95 | 481.65 | 486.35 | 486.35 | -2.74% | 341,401 |
| Oct 17, 2025 | 509.95 | 510.75 | 495.45 | 500.05 | 500.05 | -1.29% | 294,833 |
| Oct 16, 2025 | 517.00 | 517.00 | 506.00 | 506.60 | 506.60 | -1.28% | 186,101 |
| Oct 15, 2025 | 510.30 | 516.00 | 506.35 | 513.15 | 513.15 | 1.50% | 233,005 |
| Oct 14, 2025 | 515.00 | 525.70 | 499.60 | 505.55 | 505.55 | 0.04% | 757,780 |
| Oct 13, 2025 | 498.00 | 507.00 | 493.90 | 505.35 | 505.35 | 1.41% | 973,364 |
| Oct 10, 2025 | 512.95 | 513.90 | 488.70 | 498.30 | 498.30 | -2.72% | 748,960 |
| Oct 9, 2025 | 490.00 | 515.00 | 488.45 | 512.25 | 512.25 | 4.55% | 838,802 |
| Oct 8, 2025 | 490.45 | 496.00 | 487.75 | 489.95 | 489.95 | - | 326,952 |
| Oct 7, 2025 | 492.45 | 493.00 | 485.20 | 489.95 | 489.95 | -0.32% | 348,513 |
| Oct 6, 2025 | 496.50 | 499.50 | 490.00 | 491.50 | 491.50 | -0.03% | 400,324 |
| Oct 3, 2025 | 482.45 | 496.65 | 479.00 | 491.65 | 491.65 | 2.18% | 327,846 |
| Oct 1, 2025 | 486.00 | 488.40 | 475.10 | 481.15 | 481.15 | -0.27% | 772,449 |
| Sep 30, 2025 | 469.00 | 483.70 | 468.00 | 482.45 | 482.45 | 3.41% | 1,028,937 |
| Sep 29, 2025 | 459.70 | 468.50 | 453.50 | 466.55 | 466.55 | 3.92% | 265,829 |
| Sep 26, 2025 | 469.50 | 469.75 | 445.70 | 448.95 | 448.95 | -3.77% | 249,099 |
| Sep 25, 2025 | 453.00 | 468.55 | 453.00 | 466.55 | 466.55 | 3.01% | 526,703 |
| Sep 24, 2025 | 462.80 | 463.50 | 452.00 | 452.90 | 452.90 | -1.88% | 173,764 |
| Sep 23, 2025 | 462.45 | 464.10 | 452.75 | 461.60 | 461.60 | 0.52% | 184,859 |
| Sep 22, 2025 | 455.30 | 466.85 | 455.30 | 459.20 | 459.20 | 1.37% | 489,972 |
| Sep 19, 2025 | 459.15 | 459.15 | 452.00 | 453.00 | 453.00 | -0.42% | 214,032 |
| Sep 18, 2025 | 459.45 | 459.45 | 451.50 | 454.90 | 454.90 | -0.94% | 122,977 |
| Sep 17, 2025 | 463.15 | 464.95 | 453.10 | 459.20 | 459.20 | -0.63% | 514,648 |
| Sep 16, 2025 | 461.00 | 464.00 | 458.10 | 462.10 | 462.10 | 0.45% | 160,471 |
| Sep 15, 2025 | 463.60 | 469.00 | 459.40 | 460.05 | 460.05 | -0.65% | 806,117 |
| Sep 12, 2025 | 449.95 | 464.20 | 447.55 | 463.05 | 463.05 | 3.79% | 762,662 |
| Sep 11, 2025 | 434.30 | 446.85 | 433.35 | 446.15 | 446.15 | 3.05% | 296,173 |
| Sep 10, 2025 | 438.90 | 438.90 | 430.60 | 432.95 | 432.95 | -0.09% | 370,722 |
| Sep 9, 2025 | 436.30 | 439.95 | 431.45 | 433.35 | 433.35 | -0.56% | 219,183 |
| Sep 8, 2025 | 442.00 | 442.60 | 434.75 | 435.80 | 435.80 | -1.01% | 123,135 |
| Sep 5, 2025 | 436.20 | 441.70 | 433.75 | 440.25 | 440.25 | 0.49% | 273,071 |
| Sep 4, 2025 | 448.95 | 448.95 | 435.30 | 438.10 | 438.10 | -1.62% | 147,963 |
| Sep 3, 2025 | 443.50 | 448.75 | 441.75 | 445.30 | 445.30 | 1.01% | 120,398 |
| Sep 2, 2025 | 439.45 | 444.20 | 438.25 | 440.85 | 440.85 | 1.16% | 96,073 |
| Sep 1, 2025 | 424.35 | 443.00 | 424.35 | 435.80 | 435.80 | 3.96% | 297,254 |
| Aug 29, 2025 | 424.45 | 426.85 | 418.00 | 419.20 | 419.20 | -0.59% | 128,503 |
| Aug 28, 2025 | 432.65 | 432.65 | 420.65 | 421.70 | 421.70 | -1.95% | 60,231 |
| Aug 26, 2025 | 433.00 | 434.25 | 429.10 | 430.10 | 430.10 | -1.09% | 182,009 |
| Aug 25, 2025 | 424.90 | 436.80 | 423.10 | 434.85 | 434.85 | 2.35% | 85,353 |
| Aug 22, 2025 | 431.95 | 431.95 | 424.50 | 424.85 | 424.85 | -1.34% | 45,619 |
| Aug 21, 2025 | 433.30 | 433.60 | 429.75 | 430.60 | 430.60 | 0.16% | 58,950 |
| Aug 20, 2025 | 428.70 | 432.25 | 425.40 | 429.90 | 429.90 | 0.28% | 138,330 |
| Aug 19, 2025 | 433.60 | 433.60 | 426.55 | 428.70 | 428.70 | 0.34% | 250,885 |
| Aug 18, 2025 | 432.65 | 432.65 | 424.00 | 427.25 | 427.25 | 0.18% | 129,965 |
| Aug 14, 2025 | 431.55 | 432.00 | 422.55 | 426.50 | 426.50 | -0.78% | 276,099 |
| Aug 13, 2025 | 425.00 | 433.70 | 424.65 | 429.85 | 429.85 | 1.51% | 141,515 |
| Aug 12, 2025 | 421.65 | 424.50 | 419.00 | 423.45 | 423.45 | 1.51% | 34,879 |
| Aug 11, 2025 | 423.80 | 423.80 | 414.65 | 417.15 | 417.15 | -0.83% | 51,108 |
| Aug 8, 2025 | 425.20 | 426.60 | 419.10 | 420.65 | 420.65 | -0.92% | 48,879 |
| Aug 7, 2025 | 420.00 | 425.45 | 415.00 | 424.55 | 424.55 | 1.10% | 148,965 |
| Aug 6, 2025 | 421.65 | 423.85 | 417.00 | 419.95 | 419.95 | -0.26% | 60,673 |
| Aug 5, 2025 | 421.85 | 423.70 | 419.20 | 421.05 | 421.05 | -0.06% | 51,045 |
| Aug 4, 2025 | 416.00 | 422.90 | 414.20 | 421.30 | 421.30 | 1.38% | 158,057 |
| Aug 1, 2025 | 422.20 | 425.20 | 413.40 | 415.55 | 415.55 | -2.11% | 401,856 |
| Jul 31, 2025 | 426.30 | 431.10 | 421.00 | 424.50 | 424.50 | -1.83% | 249,219 |
| Jul 30, 2025 | 436.05 | 438.10 | 431.60 | 432.40 | 432.40 | -1.12% | 145,367 |
| Jul 29, 2025 | 430.55 | 438.00 | 430.55 | 437.30 | 437.30 | 1.29% | 31,478 |
| Jul 28, 2025 | 438.70 | 439.60 | 431.10 | 431.75 | 431.75 | -1.63% | 58,327 |
| Jul 25, 2025 | 446.25 | 446.25 | 437.50 | 438.90 | 438.90 | -1.57% | 177,638 |
| Jul 24, 2025 | 446.25 | 447.75 | 442.90 | 445.90 | 445.90 | -0.22% | 223,374 |
| Jul 23, 2025 | 445.05 | 448.70 | 443.70 | 446.90 | 446.90 | 0.82% | 195,958 |
| Jul 22, 2025 | 447.00 | 447.10 | 441.75 | 443.25 | 443.25 | -0.31% | 447,925 |
| Jul 21, 2025 | 434.80 | 447.00 | 434.80 | 444.65 | 444.65 | 2.08% | 380,865 |
| Jul 18, 2025 | 440.65 | 441.45 | 431.45 | 435.60 | 435.60 | -0.33% | 156,793 |
| Jul 17, 2025 | 438.05 | 439.55 | 435.40 | 437.05 | 437.05 | 0.43% | 307,997 |
| Jul 16, 2025 | 437.50 | 438.45 | 433.30 | 435.20 | 435.20 | -0.48% | 85,549 |
| Jul 15, 2025 | 439.75 | 441.60 | 435.00 | 437.30 | 437.30 | 0.21% | 201,463 |
| Jul 14, 2025 | 429.30 | 437.00 | 426.05 | 436.40 | 436.40 | 2.78% | 167,786 |