Skip to main content
Hindustan Zinc Limited (BOM:500188)
India flag India · Delayed Price · Currency is INR
586.75
-9.00 (-1.51%)
At close: Mar 6, 2026

Hindustan Zinc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026571.15578.95565.95575.00575.00-2.00%281,491
Mar 6, 2026595.75596.90585.50586.75586.75-1.51%316,240
Mar 5, 2026595.00607.95592.20595.75595.750.80%260,609
Mar 4, 2026600.00604.80585.85591.00591.00-4.32%547,842
Mar 2, 2026601.05624.90601.05617.70617.702.29%1,092,126
Feb 27, 2026613.15617.75601.85603.85603.85-0.94%194,336
Feb 26, 2026620.95620.95608.40609.60609.60-1.46%217,592
Feb 25, 2026605.25621.00602.60618.65618.653.39%721,894
Feb 24, 2026594.00600.90588.50598.35598.351.25%457,767
Feb 23, 2026605.05608.00585.60590.95590.950.23%622,985
Feb 20, 2026587.00591.50582.80589.60589.600.96%173,432
Feb 19, 2026591.10596.50582.05584.00584.00-0.22%421,040
Feb 18, 2026578.25589.85577.60585.30585.300.71%362,350
Feb 17, 2026588.40590.00574.95581.15581.15-2.16%254,342
Feb 16, 2026587.05596.30583.20594.00594.000.14%407,165
Feb 13, 2026597.05608.20591.20593.15593.15-4.90%719,864
Feb 12, 2026630.00633.55621.25623.70623.70-0.85%343,403
Feb 11, 2026623.90631.00618.25629.05629.051.85%395,502
Feb 10, 2026632.00632.00613.00617.65617.65-1.77%428,986
Feb 9, 2026628.80630.60614.65628.80628.803.26%682,136
Feb 6, 2026596.75610.70594.10608.95608.95-0.29%575,014
Feb 5, 2026600.70612.60594.05610.75610.75-4.44%750,190
Feb 4, 2026634.65643.85619.55639.15639.151.73%1,178,935
Feb 3, 2026633.30639.40602.30628.25628.253.07%2,041,967
Feb 2, 2026565.00614.30561.00609.55609.557.14%1,904,738
Feb 1, 2026576.00590.00546.25568.95568.95-9.53%3,904,543
Jan 30, 2026691.05691.10622.20628.85628.85-12.12%3,874,473
Jan 29, 2026695.30719.85695.30715.60715.601.06%2,286,961
Jan 28, 2026724.95732.60701.55708.10708.10-2.55%2,032,421
Jan 27, 2026725.20731.10710.65726.60726.603.97%1,963,036
Jan 23, 2026697.75709.95688.20698.85698.854.66%2,173,969
Jan 22, 2026696.40696.40652.45667.75667.75-4.20%1,548,856
Jan 21, 2026682.95700.80680.75697.05697.052.43%1,930,673
Jan 20, 2026668.90696.95654.95680.50680.502.92%3,929,158
Jan 19, 2026649.95667.40648.50661.20661.203.74%838,865
Jan 16, 2026654.40654.45634.05637.35637.35-2.61%875,162
Jan 14, 2026639.15670.00636.70654.40654.403.90%1,771,404
Jan 13, 2026633.00636.85623.65629.85629.850.36%392,685
Jan 12, 2026622.20632.45615.35627.60627.603.40%1,075,208
Jan 9, 2026588.20612.35588.20606.95606.952.79%648,013
Jan 8, 2026623.00623.00588.55590.45590.45-6.23%1,055,606
Jan 7, 2026649.75650.45628.00629.65629.65-2.07%338,965
Jan 6, 2026634.05649.20634.05642.95642.952.32%411,168
Jan 5, 2026636.05638.95621.50628.35628.35-0.04%279,913
Jan 2, 2026613.25629.90613.25628.60628.602.75%299,845
Jan 1, 2026611.90617.25605.25611.80611.80-0.08%170,085
Dec 31, 2025620.00621.00609.05612.30612.30-2.07%430,540
Dec 30, 2025612.35629.95612.35625.25625.251.09%557,993
Dec 29, 2025653.10656.25614.25618.50618.50-2.87%1,238,610
Dec 26, 2025642.30646.00634.10636.75636.751.90%1,016,620
Dec 24, 2025619.05632.00617.45624.85624.852.46%1,040,272
Dec 23, 2025610.75615.60606.55609.85609.850.58%440,805
Dec 22, 2025600.05610.30596.20606.35606.352.96%1,013,219
Dec 19, 2025591.95592.05577.80588.90588.90-0.55%669,591
Dec 18, 2025582.60594.50577.05592.15592.152.41%783,445
Dec 17, 2025575.10587.65573.70578.20578.201.84%1,230,861
Dec 16, 2025565.35572.85555.85567.75567.75-0.05%800,574
Dec 15, 2025564.10571.60556.00568.05568.051.19%1,214,589
Dec 12, 2025533.00567.50532.80561.35561.357.45%2,221,363
Dec 11, 2025516.10532.10515.80522.45522.451.92%967,127
Dec 10, 2025503.55516.80501.70512.60512.604.48%831,098
Dec 9, 2025489.95494.45482.15490.60490.600.11%186,389
Dec 8, 2025498.10501.90486.80490.05490.05-1.62%272,989
Dec 5, 2025496.75501.80490.35498.10498.100.32%130,923
Dec 4, 2025504.40508.00493.00496.50496.50-1.58%351,036
Dec 3, 2025499.90509.75496.45504.45504.451.80%431,734
Dec 2, 2025500.90501.30494.35495.55495.55-0.82%155,098
Dec 1, 2025499.50503.80492.70499.65499.652.93%987,317
Nov 28, 2025478.05489.50477.10485.45485.452.35%269,198
Nov 27, 2025477.55478.45472.50474.30474.300.86%292,894
Nov 26, 2025466.45470.85463.30470.25470.251.64%180,230
Nov 25, 2025455.30463.40455.30462.65462.651.92%61,652
Nov 24, 2025458.10460.60453.50453.95453.95-0.87%55,375
Nov 21, 2025469.65470.50456.45457.95457.95-3.01%246,033
Nov 20, 2025477.80480.00471.05472.15472.15-0.99%93,454
Nov 19, 2025476.35479.20473.90476.85476.850.22%231,118
Nov 18, 2025480.05480.15468.20475.80475.80-1.65%175,079
Nov 17, 2025487.05489.70481.30483.80483.80-0.64%90,274
Nov 14, 2025493.65496.90482.40486.90486.90-1.71%203,165
Nov 13, 2025490.55503.85486.95495.35495.352.80%798,721
Nov 12, 2025489.85490.35481.05481.85481.85-1.15%84,805
Nov 11, 2025486.65490.00482.65487.45487.450.58%313,326
Nov 10, 2025475.70486.50475.70484.65484.652.13%344,914
Nov 7, 2025464.25475.50460.00474.55474.551.56%196,313
Nov 6, 2025473.00473.35466.05467.25467.25-1.28%67,645
Nov 4, 2025482.90482.90470.25473.30473.30-1.52%85,589
Nov 3, 2025476.25481.30475.95480.60480.600.91%82,651
Oct 31, 2025480.00481.30475.00476.25476.25-0.29%161,123
Oct 30, 2025485.80485.80474.80477.65477.65-1.20%92,429
Oct 29, 2025473.60486.10473.60483.45483.452.57%329,441
Oct 28, 2025482.00482.15468.05471.35471.35-2.27%419,696
Oct 27, 2025487.40489.55481.85482.30482.30-0.86%115,118
Oct 24, 2025482.15496.45482.15486.50486.500.90%610,532
Oct 23, 2025482.10487.80477.30482.15482.15-0.37%454,737
Oct 21, 2025488.90489.55482.00483.95483.95-0.49%115,435
Oct 20, 2025500.95500.95481.65486.35486.35-2.74%341,401
Oct 17, 2025509.95510.75495.45500.05500.05-1.29%294,833
Oct 16, 2025517.00517.00506.00506.60506.60-1.28%186,101
Oct 15, 2025510.30516.00506.35513.15513.151.50%233,005
Oct 14, 2025515.00525.70499.60505.55505.550.04%757,780