Hindustan Zinc Limited (NSE:HINDZINC)
India
· Delayed Price · Currency is INR 575.00
-11.85 (-2.02%)
At close: Mar 9, 2026
Hindustan Zinc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 572.00 | 578.90 | 566.50 | 573.65 | - | -2.25% | 3,623,104 |
| Mar 6, 2026 | 595.00 | 596.80 | 585.20 | 586.85 | 586.85 | -1.48% | 2,899,680 |
| Mar 5, 2026 | 594.70 | 607.90 | 592.00 | 595.65 | 595.65 | 0.74% | 5,319,825 |
| Mar 4, 2026 | 604.80 | 604.80 | 586.00 | 591.25 | 591.25 | -4.27% | 7,458,538 |
| Mar 2, 2026 | 606.00 | 624.80 | 605.00 | 617.65 | 617.65 | 2.29% | 10,978,210 |
| Feb 27, 2026 | 615.00 | 617.60 | 601.00 | 603.80 | 603.80 | -0.98% | 4,662,433 |
| Feb 26, 2026 | 620.50 | 620.50 | 608.15 | 609.80 | 609.80 | -1.49% | 4,592,362 |
| Feb 25, 2026 | 607.50 | 621.30 | 602.85 | 619.05 | 619.05 | 3.63% | 10,715,610 |
| Feb 24, 2026 | 593.00 | 600.95 | 588.50 | 597.35 | 597.35 | 1.10% | 4,411,001 |
| Feb 23, 2026 | 607.00 | 607.35 | 585.70 | 590.85 | 590.85 | 0.25% | 7,862,513 |
| Feb 20, 2026 | 586.25 | 591.50 | 582.50 | 589.35 | 589.35 | 0.90% | 5,062,307 |
| Feb 19, 2026 | 593.05 | 596.15 | 582.05 | 584.10 | 584.10 | -0.20% | 5,544,345 |
| Feb 18, 2026 | 580.00 | 589.80 | 576.80 | 585.25 | 585.25 | 0.71% | 4,571,121 |
| Feb 17, 2026 | 590.00 | 590.00 | 575.00 | 581.10 | 581.10 | -2.19% | 6,472,316 |
| Feb 16, 2026 | 585.95 | 596.30 | 582.60 | 594.10 | 594.10 | 0.21% | 4,181,298 |
| Feb 13, 2026 | 599.95 | 608.00 | 591.00 | 592.85 | 592.85 | -4.95% | 9,424,678 |
| Feb 12, 2026 | 629.95 | 634.00 | 621.35 | 623.70 | 623.70 | -0.77% | 4,106,081 |
| Feb 11, 2026 | 623.00 | 631.00 | 617.90 | 628.55 | 628.55 | 1.76% | 6,425,398 |
| Feb 10, 2026 | 632.00 | 632.45 | 613.30 | 617.70 | 617.70 | -1.81% | 7,580,536 |
| Feb 9, 2026 | 625.00 | 630.50 | 614.25 | 629.10 | 629.10 | 3.31% | 7,574,577 |
| Feb 6, 2026 | 595.00 | 610.80 | 594.00 | 608.95 | 608.95 | -0.30% | 11,409,410 |
| Feb 5, 2026 | 600.00 | 612.70 | 593.25 | 610.80 | 610.80 | -4.45% | 16,770,600 |
| Feb 4, 2026 | 635.00 | 643.95 | 632.15 | 639.25 | 639.25 | 1.75% | 10,586,350 |
| Feb 3, 2026 | 635.90 | 639.40 | 602.00 | 628.25 | 628.25 | 2.97% | 26,990,190 |
| Feb 2, 2026 | 565.00 | 614.00 | 560.35 | 610.10 | 610.10 | 7.02% | 37,031,050 |
| Feb 1, 2026 | 575.00 | 582.90 | 543.55 | 570.10 | 570.10 | -9.29% | 45,908,630 |
| Jan 30, 2026 | 690.00 | 690.00 | 622.35 | 628.50 | 628.50 | -12.12% | 49,436,680 |
| Jan 29, 2026 | 695.25 | 719.80 | 695.25 | 715.20 | 715.20 | 0.99% | 52,966,210 |
| Jan 28, 2026 | 712.00 | 732.70 | 701.60 | 708.20 | 708.20 | -2.61% | 38,182,590 |
| Jan 27, 2026 | 733.00 | 733.00 | 710.50 | 727.20 | 727.20 | 4.08% | 25,791,990 |
| Jan 23, 2026 | 695.00 | 710.00 | 688.05 | 698.70 | 698.70 | 4.56% | 32,427,210 |
| Jan 22, 2026 | 694.00 | 694.00 | 652.65 | 668.25 | 668.25 | -4.20% | 28,204,030 |
| Jan 21, 2026 | 682.00 | 701.00 | 680.75 | 697.55 | 697.55 | 2.47% | 29,031,890 |
| Jan 20, 2026 | 668.80 | 696.90 | 655.00 | 680.75 | 680.75 | 3.08% | 46,014,900 |
| Jan 19, 2026 | 650.00 | 667.35 | 648.45 | 660.40 | 660.40 | 3.55% | 16,631,600 |
| Jan 16, 2026 | 654.20 | 654.20 | 634.05 | 637.75 | 637.75 | -2.51% | 11,412,400 |
| Jan 14, 2026 | 640.00 | 670.95 | 636.45 | 654.20 | 654.20 | 3.87% | 27,694,600 |
| Jan 13, 2026 | 634.00 | 636.80 | 623.70 | 629.85 | 629.85 | 0.25% | 7,856,745 |
| Jan 12, 2026 | 624.80 | 632.55 | 615.60 | 628.25 | 628.25 | 3.59% | 13,671,020 |
| Jan 9, 2026 | 588.15 | 612.20 | 588.15 | 606.45 | 606.45 | 2.66% | 10,779,860 |
| Jan 8, 2026 | 623.00 | 623.45 | 588.35 | 590.75 | 590.75 | -6.23% | 20,818,510 |
| Jan 7, 2026 | 649.10 | 650.75 | 628.20 | 630.00 | 630.00 | -2.04% | 8,304,312 |
| Jan 6, 2026 | 635.00 | 649.10 | 634.60 | 643.10 | 643.10 | 2.31% | 10,451,580 |
| Jan 5, 2026 | 636.70 | 638.80 | 621.35 | 628.60 | 628.60 | -0.03% | 6,488,033 |
| Jan 2, 2026 | 615.00 | 629.95 | 614.30 | 628.80 | 628.80 | 2.75% | 6,324,442 |
| Jan 1, 2026 | 610.55 | 617.00 | 605.20 | 611.95 | 611.95 | -0.08% | 4,767,635 |
| Dec 31, 2025 | 619.00 | 621.05 | 608.30 | 612.45 | 612.45 | -2.06% | 9,599,983 |
| Dec 30, 2025 | 615.00 | 630.00 | 613.05 | 625.30 | 625.30 | 1.09% | 11,718,680 |
| Dec 29, 2025 | 655.00 | 656.35 | 614.15 | 618.55 | 618.55 | -2.87% | 27,992,940 |
| Dec 26, 2025 | 645.00 | 646.50 | 634.00 | 636.85 | 636.85 | 1.92% | 13,459,240 |
| Dec 24, 2025 | 619.00 | 631.90 | 617.95 | 624.85 | 624.85 | 2.47% | 13,964,310 |
| Dec 23, 2025 | 610.00 | 615.50 | 606.50 | 609.80 | 609.80 | 0.54% | 9,277,131 |
| Dec 22, 2025 | 601.25 | 610.55 | 597.00 | 606.50 | 606.50 | 3.01% | 12,145,672 |
| Dec 19, 2025 | 591.00 | 592.00 | 578.05 | 588.75 | 588.75 | -0.57% | 9,490,652 |
| Dec 18, 2025 | 581.90 | 594.35 | 576.85 | 592.15 | 592.15 | 2.39% | 15,414,610 |
| Dec 17, 2025 | 580.00 | 587.80 | 573.65 | 578.30 | 578.30 | 1.87% | 18,632,920 |
| Dec 16, 2025 | 564.00 | 572.95 | 556.15 | 567.70 | 567.70 | -0.06% | 9,187,083 |
| Dec 15, 2025 | 562.10 | 571.80 | 555.75 | 568.05 | 568.05 | 1.14% | 23,289,400 |
| Dec 12, 2025 | 533.00 | 567.45 | 532.35 | 561.65 | 561.65 | 7.46% | 39,406,555 |
| Dec 11, 2025 | 516.50 | 532.00 | 515.90 | 522.65 | 522.65 | 1.95% | 20,968,340 |
| Dec 10, 2025 | 503.50 | 516.60 | 501.30 | 512.65 | 512.65 | 4.31% | 21,067,650 |
| Dec 9, 2025 | 489.00 | 494.80 | 482.00 | 491.45 | 491.45 | 0.20% | 2,767,639 |
| Dec 8, 2025 | 498.10 | 501.95 | 487.00 | 490.45 | 490.45 | -1.54% | 2,799,520 |
| Dec 5, 2025 | 497.00 | 501.80 | 490.40 | 498.10 | 498.10 | 0.27% | 3,027,296 |
| Dec 4, 2025 | 504.95 | 508.20 | 493.20 | 496.75 | 496.75 | -1.52% | 5,322,624 |
| Dec 3, 2025 | 500.00 | 509.60 | 496.55 | 504.40 | 504.40 | 1.77% | 11,256,110 |
| Dec 2, 2025 | 499.85 | 501.55 | 494.40 | 495.65 | 495.65 | -0.84% | 4,196,609 |
| Dec 1, 2025 | 500.10 | 503.95 | 492.80 | 499.85 | 499.85 | 3.02% | 12,744,620 |
| Nov 28, 2025 | 478.05 | 489.20 | 476.90 | 485.20 | 485.20 | 2.24% | 5,889,839 |
| Nov 27, 2025 | 475.90 | 478.50 | 472.65 | 474.55 | 474.55 | 0.91% | 2,611,675 |
| Nov 26, 2025 | 465.00 | 470.90 | 463.20 | 470.25 | 470.25 | 1.65% | 2,138,803 |
| Nov 25, 2025 | 457.90 | 463.35 | 455.50 | 462.60 | 462.60 | 1.89% | 2,226,516 |
| Nov 24, 2025 | 458.30 | 460.60 | 453.50 | 454.00 | 454.00 | -0.94% | 1,729,282 |
| Nov 21, 2025 | 468.00 | 470.45 | 456.75 | 458.30 | 458.30 | -2.93% | 2,368,431 |
| Nov 20, 2025 | 476.85 | 480.35 | 471.10 | 472.15 | 472.15 | -0.92% | 1,407,005 |
| Nov 19, 2025 | 475.00 | 478.50 | 473.70 | 476.55 | 476.55 | 0.13% | 2,595,527 |
| Nov 18, 2025 | 480.00 | 480.95 | 468.20 | 475.95 | 475.95 | -1.64% | 6,175,474 |
| Nov 17, 2025 | 486.95 | 487.95 | 481.20 | 483.90 | 483.90 | -0.65% | 2,199,172 |
| Nov 14, 2025 | 495.00 | 497.40 | 482.50 | 487.05 | 487.05 | -1.65% | 3,057,432 |
| Nov 13, 2025 | 490.00 | 504.00 | 486.60 | 495.20 | 495.20 | 2.76% | 12,867,160 |
| Nov 12, 2025 | 489.35 | 490.40 | 481.20 | 481.90 | 481.90 | -1.15% | 1,977,730 |
| Nov 11, 2025 | 486.95 | 490.00 | 482.40 | 487.50 | 487.50 | 0.60% | 3,280,695 |
| Nov 10, 2025 | 477.00 | 486.75 | 476.05 | 484.60 | 484.60 | 2.13% | 4,039,654 |
| Nov 7, 2025 | 465.00 | 475.60 | 460.00 | 474.50 | 474.50 | 1.56% | 3,011,457 |
| Nov 6, 2025 | 472.00 | 474.00 | 466.00 | 467.20 | 467.20 | -1.30% | 1,874,384 |
| Nov 4, 2025 | 479.15 | 480.15 | 470.00 | 473.35 | 473.35 | -1.52% | 2,221,861 |
| Nov 3, 2025 | 476.50 | 481.30 | 475.65 | 480.65 | 480.65 | 0.87% | 1,981,640 |
| Oct 31, 2025 | 479.90 | 481.25 | 475.55 | 476.50 | 476.50 | -0.23% | 1,821,466 |
| Oct 30, 2025 | 481.95 | 482.50 | 474.65 | 477.60 | 477.60 | -1.24% | 3,047,179 |
| Oct 29, 2025 | 474.70 | 486.25 | 473.50 | 483.60 | 483.60 | 2.63% | 4,830,935 |
| Oct 28, 2025 | 481.40 | 481.40 | 468.20 | 471.20 | 471.20 | -2.30% | 5,637,647 |
| Oct 27, 2025 | 489.00 | 489.60 | 481.80 | 482.30 | 482.30 | -0.90% | 3,767,112 |
| Oct 24, 2025 | 482.20 | 496.35 | 482.20 | 486.70 | 486.70 | 0.94% | 6,837,879 |
| Oct 23, 2025 | 482.75 | 487.90 | 477.30 | 482.15 | 482.15 | -0.35% | 7,890,661 |
| Oct 21, 2025 | 487.25 | 489.35 | 482.00 | 483.85 | 483.85 | -0.52% | 2,018,621 |
| Oct 20, 2025 | 500.00 | 500.00 | 481.40 | 486.40 | 486.40 | -2.77% | 7,340,096 |
| Oct 17, 2025 | 509.20 | 510.55 | 495.30 | 500.25 | 500.25 | -1.27% | 8,202,471 |
| Oct 16, 2025 | 516.50 | 516.75 | 506.05 | 506.70 | 506.70 | -1.27% | 3,256,458 |
| Oct 15, 2025 | 509.00 | 516.10 | 506.35 | 513.20 | 513.20 | 1.49% | 6,882,125 |
| Oct 14, 2025 | 515.00 | 525.80 | 499.80 | 505.65 | 505.65 | 0.02% | 15,420,220 |