Hindustan Zinc Limited(IN:HINDZINC)
₹554.30-14.70 (-2.58%)
IN:HINDZINC
Hindustan Zinc Limited historical prices
₹554.30
At close:-14.70 (-2.58%)
Want to see IN:HINDZINC full AI Analyst Report?
Hindustan Zinc Limited (HINDZINC) Historical Prices
33 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 561.90 | 563.10 | 551.55 | 554.30 | 554.30 | -2.58% | 123,252 | 0.50 |
| Nov 12, 2026 | 575.80 | 578.00 | 565.15 | 569.00 | 569.00 | -1.76% | 191,803 | 0.77 |
| Nov 11, 2026 | 580.95 | 582.60 | 575.35 | 579.20 | 579.20 | +0.67% | 131,638 | 0.52 |
| Nov 10, 2026 | 575.35 | 578.25 | 569.65 | 575.35 | 575.35 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 570.30 | 578.25 | 569.65 | 575.35 | 575.35 | +1.38% | 151,325 | 0.58 |
| Nov 06, 2026 | 569.95 | 569.95 | 553.45 | 567.50 | 567.50 | -0.44% | 130,296 | 0.50 |
| Nov 05, 2026 | 568.25 | 575.80 | 558.70 | 570.00 | 570.00 | +3.83% | 441,352 | 1.71 |
| Nov 04, 2026 | 520.00 | 549.40 | 515.00 | 549.00 | 549.00 | +4.57% | 195,660 | 0.75 |
| Nov 03, 2026 | 519.80 | 529.00 | 513.60 | 525.00 | 525.00 | +1.87% | 67,118 | 0.25 |
| Nov 02, 2026 | 499.65 | 518.60 | 499.05 | 515.35 | 515.35 | +1.95% | 93,679 | 0.33 |
| Oct 30, 2026 | 509.15 | 510.10 | 499.45 | 505.50 | 505.50 | -2.22% | 441,886 | 1.58 |
| Oct 29, 2026 | 506.00 | 517.00 | 505.00 | 517.00 | 517.00 | +1.87% | 159,973 | 0.56 |
| Oct 28, 2026 | 494.50 | 510.90 | 494.35 | 507.50 | 507.50 | +3.05% | 191,810 | 0.68 |
| Oct 27, 2026 | 496.00 | 505.10 | 492.50 | 492.50 | 492.50 | -1.04% | 144,872 | 0.51 |
| Oct 26, 2026 | 494.00 | 498.60 | 490.40 | 497.70 | 497.70 | +0.14% | 227,942 | 0.81 |
| Oct 23, 2026 | 506.75 | 506.75 | 492.15 | 497.00 | 497.00 | -3.73% | 339,601 | 1.22 |
| Oct 22, 2026 | 520.00 | 520.05 | 507.50 | 516.25 | 516.25 | -1.63% | 197,791 | 0.71 |
| Oct 21, 2026 | 561.95 | 561.95 | 520.85 | 524.80 | 524.80 | -2.43% | 635,685 | 2.33 |
| Oct 20, 2026 | 537.85 | 547.35 | 536.05 | 537.85 | 537.85 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 547.35 | 547.35 | 536.05 | 537.85 | 537.85 | -0.40% | 145,358 | 0.53 |
| Oct 16, 2026 | 536.65 | 545.30 | 533.55 | 540.00 | 540.00 | +1.87% | 63,789 | 0.23 |
| Oct 15, 2026 | 532.50 | 534.45 | 524.60 | 530.10 | 530.10 | -1.97% | 218,224 | 0.79 |
| Oct 14, 2026 | 546.00 | 546.00 | 539.10 | 540.75 | 540.75 | -1.68% | 107,354 | 0.39 |
| Oct 13, 2026 | 549.90 | 550.25 | 542.85 | 550.00 | 550.00 | +0.53% | 113,404 | 0.41 |
| Oct 12, 2026 | 546.60 | 557.70 | 545.00 | 547.10 | 547.10 | +0.76% | 101,158 | 0.37 |
| Oct 09, 2026 | 537.00 | 546.55 | 530.90 | 543.00 | 543.00 | +2.07% | 190,791 | 0.69 |
| Oct 08, 2026 | 553.30 | 554.95 | 530.35 | 532.00 | 532.00 | -3.55% | 230,862 | 0.84 |
| Oct 07, 2026 | 564.95 | 564.95 | 550.80 | 551.60 | 551.60 | -1.20% | 131,950 | 0.48 |
| Oct 06, 2026 | 563.70 | 567.35 | 556.95 | 558.30 | 558.30 | -0.59% | 147,722 | 0.54 |
| Oct 05, 2026 | 560.00 | 568.80 | 558.00 | 561.60 | 561.60 | +0.85% | 144,250 | 0.53 |
| Oct 02, 2026 | 556.85 | 566.95 | 547.35 | 556.85 | 556.85 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 565.30 | 566.95 | 547.35 | 556.85 | 556.85 | -1.49% | 86,104 | 0.31 |
| Sep 30, 2026 | 568.00 | 575.00 | 563.00 | 565.30 | 565.30 | +0.05% | 110,849 | 0.40 |
| Sep 29, 2026 | 569.00 | 576.30 | 563.50 | 565.00 | 565.00 | -1.74% | 202,628 | 0.73 |
| Sep 28, 2026 | 572.40 | 580.45 | 569.00 | 575.00 | 575.00 | -2.24% | 115,340 | 0.41 |
| Sep 25, 2026 | 592.95 | 596.30 | 587.75 | 588.20 | 588.20 | +0.20% | 97,864 | 0.35 |
| Sep 24, 2026 | 585.30 | 594.50 | 583.50 | 587.00 | 587.00 | -1.46% | 290,239 | 1.03 |
| Sep 23, 2026 | 597.00 | 602.65 | 592.70 | 595.70 | 595.70 | +0.92% | 112,925 | 0.40 |
| Sep 22, 2026 | 593.45 | 599.80 | 590.20 | 590.25 | 590.25 | -0.13% | 106,849 | 0.38 |
| Sep 21, 2026 | 591.70 | 594.00 | 585.85 | 591.00 | 591.00 | +0.99% | 145,220 | 0.51 |
| Sep 18, 2026 | 578.00 | 591.80 | 578.00 | 585.20 | 585.20 | +2.04% | 361,995 | 1.29 |
| Sep 17, 2026 | 560.45 | 574.40 | 560.45 | 573.50 | 573.50 | +0.89% | 130,730 | 0.46 |
| Sep 16, 2026 | 564.35 | 573.60 | 561.40 | 568.45 | 568.45 | +1.33% | 202,295 | 0.72 |
| Sep 15, 2026 | 575.70 | 575.70 | 561.00 | 561.00 | 561.00 | -2.61% | 104,497 | 0.37 |
| Sep 14, 2026 | 576.05 | 583.00 | 565.70 | 576.05 | 576.05 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 575.00 | 583.00 | 565.70 | 576.05 | 576.05 | -2.99% | 498,558 | 1.79 |
| Sep 10, 2026 | 609.00 | 610.95 | 592.25 | 593.80 | 593.80 | -2.01% | 391,819 | 1.42 |
| Sep 09, 2026 | 595.50 | 608.80 | 593.15 | 606.00 | 606.00 | +1.81% | 230,567 | 0.84 |
| Sep 08, 2026 | 590.25 | 606.60 | 589.00 | 595.20 | 595.20 | +0.98% | 711,805 | 2.68 |
| Sep 07, 2026 | 598.50 | 598.50 | 587.60 | 589.45 | 589.45 | -1.76% | 182,382 | 0.68 |
