Hindustan Zinc Limited (BOM:500188)
India
· Delayed Price · Currency is INR 615.95
-11.95 (-1.90%)
At close: Apr 28, 2026
Hindustan Zinc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 634.50 | 634.50 | 614.00 | 615.95 | 615.95 | -1.90% | 290,216 |
| Apr 27, 2026 | 605.00 | 633.00 | 594.20 | 627.90 | 627.90 | 6.63% | 1,526,818 |
| Apr 24, 2026 | 595.00 | 598.35 | 573.00 | 588.85 | 588.85 | -0.54% | 500,086 |
| Apr 23, 2026 | 604.30 | 604.75 | 590.60 | 592.05 | 592.05 | -2.12% | 274,415 |
| Apr 22, 2026 | 595.80 | 607.80 | 586.25 | 604.90 | 604.90 | 2.80% | 285,757 |
| Apr 21, 2026 | 594.50 | 596.55 | 587.50 | 588.45 | 588.45 | -0.25% | 164,921 |
| Apr 20, 2026 | 591.75 | 593.65 | 579.00 | 589.95 | 589.95 | -0.41% | 233,547 |
| Apr 17, 2026 | 594.20 | 594.90 | 581.90 | 592.35 | 592.35 | -0.02% | 162,192 |
| Apr 16, 2026 | 590.70 | 602.95 | 585.30 | 592.45 | 592.45 | 2.08% | 486,942 |
| Apr 15, 2026 | 585.25 | 594.15 | 574.50 | 580.35 | 580.35 | 3.15% | 541,557 |
| Apr 13, 2026 | 552.65 | 565.00 | 550.00 | 562.60 | 562.60 | -0.27% | 113,230 |
| Apr 10, 2026 | 565.00 | 568.30 | 557.00 | 564.10 | 564.10 | 0.99% | 245,738 |
| Apr 9, 2026 | 555.00 | 564.00 | 547.00 | 558.55 | 558.55 | -0.11% | 150,215 |
| Apr 8, 2026 | 561.80 | 567.00 | 553.00 | 559.15 | 559.15 | 3.86% | 187,482 |
| Apr 7, 2026 | 525.15 | 541.65 | 519.00 | 538.35 | 538.35 | 2.38% | 138,373 |
| Apr 6, 2026 | 517.50 | 527.40 | 514.45 | 525.85 | 525.85 | 1.99% | 183,731 |
| Apr 2, 2026 | 514.90 | 518.40 | 503.30 | 515.60 | 515.60 | -1.67% | 189,551 |
| Apr 1, 2026 | 522.45 | 530.80 | 516.50 | 524.35 | 524.35 | 4.41% | 442,381 |
| Mar 30, 2026 | 507.75 | 515.50 | 497.60 | 502.20 | 502.20 | -1.43% | 318,507 |
| Mar 27, 2026 | 511.40 | 519.70 | 505.00 | 509.50 | 509.50 | -1.52% | 513,573 |
| Mar 25, 2026 | 511.20 | 521.35 | 511.20 | 517.35 | 517.35 | 4.08% | 864,463 |
| Mar 24, 2026 | 497.75 | 501.35 | 484.90 | 497.05 | 497.05 | 1.92% | 740,982 |
| Mar 23, 2026 | 499.10 | 499.55 | 484.00 | 487.70 | 487.70 | -5.26% | 743,483 |
| Mar 20, 2026 | 509.85 | 526.30 | 509.85 | 514.80 | 514.80 | 1.64% | 399,796 |
| Mar 19, 2026 | 524.95 | 524.95 | 503.60 | 506.50 | 506.50 | -5.76% | 307,906 |
| Mar 18, 2026 | 541.75 | 541.75 | 529.50 | 537.45 | 537.45 | -1.66% | 323,035 |
| Mar 17, 2026 | 539.50 | 548.00 | 534.10 | 546.50 | 546.50 | 2.39% | 239,702 |
| Mar 16, 2026 | 549.85 | 552.00 | 529.80 | 533.75 | 533.75 | -3.28% | 305,583 |
| Mar 13, 2026 | 581.10 | 581.10 | 545.90 | 551.85 | 551.85 | -5.33% | 361,263 |
| Mar 12, 2026 | 584.95 | 585.70 | 569.00 | 582.95 | 582.95 | -0.77% | 173,093 |
| Mar 11, 2026 | 589.40 | 602.00 | 585.55 | 587.45 | 587.45 | -0.43% | 524,922 |
| Mar 10, 2026 | 587.95 | 591.00 | 580.05 | 590.00 | 590.00 | 2.61% | 184,650 |
| Mar 9, 2026 | 571.15 | 578.95 | 565.95 | 575.00 | 575.00 | -2.00% | 281,491 |
| Mar 6, 2026 | 595.75 | 596.90 | 585.50 | 586.75 | 586.75 | -1.51% | 316,240 |
| Mar 5, 2026 | 595.00 | 607.95 | 592.20 | 595.75 | 595.75 | 0.80% | 260,609 |
| Mar 4, 2026 | 600.00 | 604.80 | 585.85 | 591.00 | 591.00 | -4.32% | 547,842 |
| Mar 2, 2026 | 601.05 | 624.90 | 601.05 | 617.70 | 617.70 | 2.29% | 1,092,126 |
| Feb 27, 2026 | 613.15 | 617.75 | 601.85 | 603.85 | 603.85 | -0.94% | 194,336 |
| Feb 26, 2026 | 620.95 | 620.95 | 608.40 | 609.60 | 609.60 | -1.46% | 217,592 |
| Feb 25, 2026 | 605.25 | 621.00 | 602.60 | 618.65 | 618.65 | 3.39% | 721,894 |
| Feb 24, 2026 | 594.00 | 600.90 | 588.50 | 598.35 | 598.35 | 1.25% | 457,767 |
| Feb 23, 2026 | 605.05 | 608.00 | 585.60 | 590.95 | 590.95 | 0.23% | 622,985 |
| Feb 20, 2026 | 587.00 | 591.50 | 582.80 | 589.60 | 589.60 | 0.96% | 173,432 |
| Feb 19, 2026 | 591.10 | 596.50 | 582.05 | 584.00 | 584.00 | -0.22% | 421,040 |
| Feb 18, 2026 | 578.25 | 589.85 | 577.60 | 585.30 | 585.30 | 0.71% | 362,350 |
| Feb 17, 2026 | 588.40 | 590.00 | 574.95 | 581.15 | 581.15 | -2.16% | 254,342 |
| Feb 16, 2026 | 587.05 | 596.30 | 583.20 | 594.00 | 594.00 | 0.14% | 407,165 |
| Feb 13, 2026 | 597.05 | 608.20 | 591.20 | 593.15 | 593.15 | -4.90% | 719,864 |
| Feb 12, 2026 | 630.00 | 633.55 | 621.25 | 623.70 | 623.70 | -0.85% | 343,403 |
| Feb 11, 2026 | 623.90 | 631.00 | 618.25 | 629.05 | 629.05 | 1.85% | 395,502 |
| Feb 10, 2026 | 632.00 | 632.00 | 613.00 | 617.65 | 617.65 | -1.77% | 428,986 |
| Feb 9, 2026 | 628.80 | 630.60 | 614.65 | 628.80 | 628.80 | 3.26% | 682,136 |
| Feb 6, 2026 | 596.75 | 610.70 | 594.10 | 608.95 | 608.95 | -0.29% | 575,014 |
| Feb 5, 2026 | 600.70 | 612.60 | 594.05 | 610.75 | 610.75 | -4.44% | 750,190 |
| Feb 4, 2026 | 634.65 | 643.85 | 619.55 | 639.15 | 639.15 | 1.73% | 1,178,935 |
| Feb 3, 2026 | 633.30 | 639.40 | 602.30 | 628.25 | 628.25 | 3.07% | 2,041,967 |
| Feb 2, 2026 | 565.00 | 614.30 | 561.00 | 609.55 | 609.55 | 7.14% | 1,904,738 |
| Feb 1, 2026 | 576.00 | 590.00 | 546.25 | 568.95 | 568.95 | -9.53% | 3,904,543 |
| Jan 30, 2026 | 691.05 | 691.10 | 622.20 | 628.85 | 628.85 | -12.12% | 3,874,473 |
| Jan 29, 2026 | 695.30 | 719.85 | 695.30 | 715.60 | 715.60 | 1.06% | 2,286,961 |
| Jan 28, 2026 | 724.95 | 732.60 | 701.55 | 708.10 | 708.10 | -2.55% | 2,032,421 |
| Jan 27, 2026 | 725.20 | 731.10 | 710.65 | 726.60 | 726.60 | 3.97% | 1,963,036 |
| Jan 23, 2026 | 697.75 | 709.95 | 688.20 | 698.85 | 698.85 | 4.66% | 2,173,969 |
| Jan 22, 2026 | 696.40 | 696.40 | 652.45 | 667.75 | 667.75 | -4.20% | 1,548,856 |
| Jan 21, 2026 | 682.95 | 700.80 | 680.75 | 697.05 | 697.05 | 2.43% | 1,930,673 |
| Jan 20, 2026 | 668.90 | 696.95 | 654.95 | 680.50 | 680.50 | 2.92% | 3,929,158 |
| Jan 19, 2026 | 649.95 | 667.40 | 648.50 | 661.20 | 661.20 | 3.74% | 838,865 |
| Jan 16, 2026 | 654.40 | 654.45 | 634.05 | 637.35 | 637.35 | -2.61% | 875,162 |
| Jan 14, 2026 | 639.15 | 670.00 | 636.70 | 654.40 | 654.40 | 3.90% | 1,771,404 |
| Jan 13, 2026 | 633.00 | 636.85 | 623.65 | 629.85 | 629.85 | 0.36% | 392,685 |
| Jan 12, 2026 | 622.20 | 632.45 | 615.35 | 627.60 | 627.60 | 3.40% | 1,075,208 |
| Jan 9, 2026 | 588.20 | 612.35 | 588.20 | 606.95 | 606.95 | 2.79% | 648,013 |
| Jan 8, 2026 | 623.00 | 623.00 | 588.55 | 590.45 | 590.45 | -6.23% | 1,055,606 |
| Jan 7, 2026 | 649.75 | 650.45 | 628.00 | 629.65 | 629.65 | -2.07% | 338,965 |
| Jan 6, 2026 | 634.05 | 649.20 | 634.05 | 642.95 | 642.95 | 2.32% | 411,168 |
| Jan 5, 2026 | 636.05 | 638.95 | 621.50 | 628.35 | 628.35 | -0.04% | 279,913 |
| Jan 2, 2026 | 613.25 | 629.90 | 613.25 | 628.60 | 628.60 | 2.75% | 299,845 |
| Jan 1, 2026 | 611.90 | 617.25 | 605.25 | 611.80 | 611.80 | -0.08% | 170,085 |
| Dec 31, 2025 | 620.00 | 621.00 | 609.05 | 612.30 | 612.30 | -2.07% | 430,540 |
| Dec 30, 2025 | 612.35 | 629.95 | 612.35 | 625.25 | 625.25 | 1.09% | 557,993 |
| Dec 29, 2025 | 653.10 | 656.25 | 614.25 | 618.50 | 618.50 | -2.87% | 1,238,610 |
| Dec 26, 2025 | 642.30 | 646.00 | 634.10 | 636.75 | 636.75 | 1.90% | 1,016,620 |
| Dec 24, 2025 | 619.05 | 632.00 | 617.45 | 624.85 | 624.85 | 2.46% | 1,040,272 |
| Dec 23, 2025 | 610.75 | 615.60 | 606.55 | 609.85 | 609.85 | 0.58% | 440,805 |
| Dec 22, 2025 | 600.05 | 610.30 | 596.20 | 606.35 | 606.35 | 2.96% | 1,013,219 |
| Dec 19, 2025 | 591.95 | 592.05 | 577.80 | 588.90 | 588.90 | -0.55% | 669,591 |
| Dec 18, 2025 | 582.60 | 594.50 | 577.05 | 592.15 | 592.15 | 2.41% | 783,445 |
| Dec 17, 2025 | 575.10 | 587.65 | 573.70 | 578.20 | 578.20 | 1.84% | 1,230,861 |
| Dec 16, 2025 | 565.35 | 572.85 | 555.85 | 567.75 | 567.75 | -0.05% | 800,574 |
| Dec 15, 2025 | 564.10 | 571.60 | 556.00 | 568.05 | 568.05 | 1.19% | 1,214,589 |
| Dec 12, 2025 | 533.00 | 567.50 | 532.80 | 561.35 | 561.35 | 7.45% | 2,221,363 |
| Dec 11, 2025 | 516.10 | 532.10 | 515.80 | 522.45 | 522.45 | 1.92% | 967,127 |
| Dec 10, 2025 | 503.55 | 516.80 | 501.70 | 512.60 | 512.60 | 4.48% | 831,098 |
| Dec 9, 2025 | 489.95 | 494.45 | 482.15 | 490.60 | 490.60 | 0.11% | 186,389 |
| Dec 8, 2025 | 498.10 | 501.90 | 486.80 | 490.05 | 490.05 | -1.62% | 272,989 |
| 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 |