Hindustan Zinc Limited (NSE:HINDZINC)
India
· Delayed Price · Currency is INR 613.05
-3.05 (-0.50%)
Apr 29, 2026, 3:30 PM IST
Hindustan Zinc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 629.00 | 631.60 | 613.30 | 616.10 | 616.10 | -1.89% | 6,908,389 |
| Apr 27, 2026 | 606.20 | 633.30 | 594.35 | 628.00 | 628.00 | 6.71% | 20,875,690 |
| Apr 24, 2026 | 594.00 | 598.50 | 572.80 | 588.50 | 588.50 | -0.61% | 13,298,010 |
| Apr 23, 2026 | 605.00 | 605.00 | 590.70 | 592.10 | 592.10 | -2.09% | 4,804,398 |
| Apr 22, 2026 | 595.00 | 607.90 | 586.20 | 604.75 | 604.75 | 2.76% | 7,130,375 |
| Apr 21, 2026 | 594.00 | 596.75 | 587.30 | 588.50 | 588.50 | -0.30% | 3,423,825 |
| Apr 20, 2026 | 592.30 | 594.00 | 579.10 | 590.30 | 590.30 | -0.34% | 4,194,322 |
| Apr 17, 2026 | 595.00 | 595.00 | 581.30 | 592.30 | 592.30 | -0.03% | 3,006,129 |
| Apr 16, 2026 | 589.00 | 602.95 | 585.10 | 592.50 | 592.50 | 2.07% | 7,726,706 |
| Apr 15, 2026 | 582.30 | 593.95 | 574.20 | 580.50 | 580.50 | 3.19% | 7,750,446 |
| Apr 13, 2026 | 550.05 | 565.00 | 550.00 | 562.55 | 562.55 | -0.36% | 2,766,771 |
| Apr 10, 2026 | 565.20 | 568.00 | 557.00 | 564.60 | 564.60 | 1.09% | 3,922,334 |
| Apr 9, 2026 | 554.25 | 563.90 | 546.95 | 558.50 | 558.50 | -0.15% | 3,021,130 |
| Apr 8, 2026 | 560.30 | 568.35 | 552.75 | 559.35 | 559.35 | 3.82% | 6,904,276 |
| Apr 7, 2026 | 523.00 | 541.50 | 519.10 | 538.75 | 538.75 | 2.41% | 6,126,013 |
| Apr 6, 2026 | 515.75 | 527.50 | 514.55 | 526.05 | 526.05 | 2.00% | 4,964,299 |
| Apr 2, 2026 | 510.00 | 518.40 | 503.35 | 515.75 | 515.75 | -1.66% | 4,387,980 |
| Apr 1, 2026 | 520.00 | 530.95 | 516.55 | 524.45 | 524.45 | 4.44% | 6,207,649 |
| Mar 30, 2026 | 507.20 | 515.70 | 497.40 | 502.15 | 502.15 | -1.48% | 6,642,010 |
| Mar 27, 2026 | 506.95 | 520.00 | 505.00 | 509.70 | 509.70 | -1.55% | 6,322,713 |
| Mar 25, 2026 | 511.00 | 521.40 | 510.75 | 517.70 | 517.70 | 4.15% | 8,498,265 |
| Mar 24, 2026 | 499.00 | 501.55 | 484.75 | 497.05 | 497.05 | 1.93% | 8,285,874 |
| Mar 23, 2026 | 499.35 | 499.50 | 484.00 | 487.65 | 487.65 | -5.26% | 9,206,594 |
| Mar 20, 2026 | 511.95 | 526.50 | 510.70 | 514.75 | 514.75 | 1.70% | 10,046,750 |
| Mar 19, 2026 | 524.00 | 524.95 | 503.65 | 506.15 | 506.15 | -5.85% | 10,748,630 |
| Mar 18, 2026 | 538.80 | 540.80 | 529.35 | 537.60 | 537.60 | -1.60% | 6,387,274 |
| Mar 17, 2026 | 539.00 | 548.00 | 534.15 | 546.35 | 546.35 | 2.34% | 4,636,685 |
| Mar 16, 2026 | 548.00 | 551.90 | 529.60 | 533.85 | 533.85 | -3.28% | 7,774,885 |
| Mar 13, 2026 | 578.00 | 581.15 | 545.55 | 551.95 | 551.95 | -5.33% | 6,884,706 |
| Mar 12, 2026 | 584.00 | 585.65 | 568.85 | 583.00 | 583.00 | -0.78% | 4,378,868 |
| Mar 11, 2026 | 590.00 | 602.00 | 585.50 | 587.60 | 587.60 | -0.40% | 4,838,138 |
| Mar 10, 2026 | 585.00 | 591.00 | 580.05 | 589.95 | 589.95 | 2.60% | 3,581,854 |
| Mar 9, 2026 | 572.00 | 578.90 | 566.50 | 575.00 | 575.00 | -2.02% | 6,304,945 |
| 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 |