NSE - Delayed Quote
INR
Hindustan Zinc Limited (HINDZINC.NS)
518.00
+12.20
(+2.41%)
At close: November 2 at 3:29:33 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
510.00
510.35
499.40
505.80
505.80
3,427,231
Oct 29, 2026
506.70
516.70
504.20
516.50
516.50
4,622,011
Oct 28, 2026
495.00
511.00
494.50
506.80
506.80
4,259,713
Oct 27, 2026
498.00
505.35
492.50
492.50
492.50
5,600,268
Oct 26, 2026
494.35
498.90
490.50
497.00
497.00
2,092,920
Oct 23, 2026
505.00
506.75
492.00
496.00
496.00
4,472,313
Oct 22, 2026
517.55
518.00
507.40
518.00
518.00
7,451,456
Oct 21, 2026
559.85
559.85
520.60
525.00
525.00
10,581,057
Oct 19, 2026
545.00
547.40
536.10
538.40
538.40
3,040,983
Oct 16, 2026
535.00
545.70
533.30
540.00
540.00
2,474,600
Oct 15, 2026
532.75
534.00
524.50
531.00
531.00
3,427,307
Oct 14, 2026
545.00
546.05
538.95
540.00
540.00
2,084,822
Oct 13, 2026
548.10
550.35
542.45
549.60
549.60
1,359,003
Oct 12, 2026
545.95
557.95
544.50
546.90
546.90
1,953,013
Oct 9, 2026
537.00
547.00
531.10
543.50
543.50
2,024,919
Oct 8, 2026
554.00
554.00
530.75
531.75
531.75
2,064,026
Oct 7, 2026
561.00
561.00
550.55
551.00
551.00
1,999,170
Oct 6, 2026
564.15
567.40
557.05
557.65
557.65
2,198,787
Oct 5, 2026
562.00
568.55
557.90
560.95
560.95
2,343,222
Oct 1, 2026
564.40
566.35
547.20
555.05
555.05
3,165,448
Sep 30, 2026
567.20
575.05
562.60
566.00
566.00
2,880,602
Sep 29, 2026
569.00
576.55
563.20
563.30
563.30
4,801,573
Sep 28, 2026
576.25
580.30
568.25
573.00
573.00
3,911,892
Sep 25, 2026
591.10
596.40
587.65
588.95
588.95
3,349,241
Sep 24, 2026
585.85
594.90
581.00
587.15
587.15
3,299,611
Sep 23, 2026
596.00
602.80
592.55
595.45
595.45
4,064,936
Sep 22, 2026
591.80
599.95
590.15
590.50
590.50
3,894,528
Sep 21, 2026
590.95
595.00
585.90
591.80
591.80
4,306,457
Sep 18, 2026
578.30
596.00
578.30
596.00
596.00
7,197,021
Sep 17, 2026
562.90
574.65
562.80
572.30
572.30
3,019,909
Sep 16, 2026
564.80
573.55
561.20
567.50
567.50
2,902,624
Sep 15, 2026
574.95
574.95
560.90
560.90
560.90
2,402,454
Sep 11, 2026
575.45
583.30
565.55
576.45
576.45
7,158,790
Sep 10, 2026
608.50
610.90
592.25
593.60
593.60
4,559,807
Sep 9, 2026
595.00
608.75
593.10
605.40
605.40
6,313,228
Sep 8, 2026
593.05
606.70
593.00
595.50
595.50
6,893,194
Sep 7, 2026
597.85
598.00
587.50
589.15
589.15
3,801,807
Sep 4, 2026
598.00
603.00
592.00
601.00
601.00
4,650,039
Sep 3, 2026
593.00
599.00
584.50
587.95
587.95
3,896,295
Sep 2, 2026
590.00
592.90
581.30
588.40
588.40
3,987,561
Sep 1, 2026
604.15
608.95
593.05
597.00
597.00
5,675,069
Aug 31, 2026
602.90
602.90
592.00
595.45
595.45
8,585,078
Aug 28, 2026
615.70
624.35
607.80
622.00
622.00
6,227,595
Aug 27, 2026
629.50
631.40
610.05
610.10
610.10
4,838,968
Aug 26, 2026
605.00
632.00
600.15
626.50
626.50
19,983,225
Aug 25, 2026
600.00
600.60
586.85
592.60
592.60
9,509,559
Aug 24, 2026
595.95
614.20
592.85
604.00
604.00
12,772,617
Aug 21, 2026
582.00
598.50
579.60
594.90
594.90
14,189,716
Aug 20, 2026
570.00
575.00
566.75
573.90
573.90
6,427,834
Aug 19, 2026
550.00
561.90
548.80
557.00
557.00
3,683,890
Aug 18, 2026
569.10
569.10
558.00
558.00
558.00
2,256,802
Aug 17, 2026
564.40
576.00
564.40
567.50
567.50
4,705,651
Aug 14, 2026
575.00
575.00
557.80
561.90
561.90
4,702,210
Aug 13, 2026
584.60
594.65
574.00
578.35
578.35
3,728,417
Aug 12, 2026
589.95
597.80
576.50
584.60
584.60
7,584,733
Aug 11, 2026
599.00
607.00
584.00
586.65
586.65
5,163,720
Aug 10, 2026
606.00
608.40
593.05
595.15
595.15
5,105,932
Aug 7, 2026
593.00
605.85
590.05
603.00
603.00
6,362,181
Aug 6, 2026
604.25
606.20
587.45
590.00
590.00
6,577,691
Aug 5, 2026
570.00
598.50
568.00
596.95
596.95
13,488,635
Aug 4, 2026
550.00
564.00
546.55
562.90
562.90
5,784,368
Aug 3, 2026
543.60
550.45
541.45
547.00
547.00
2,640,411
Jul 31, 2026
536.05
543.90
535.35
539.20
539.20
4,198,309
Jul 30, 2026
539.65
542.00
531.30
535.90
535.90
2,928,457
Jul 29, 2026
529.80
541.10
527.30
536.70
536.70
2,538,802
Jul 28, 2026
530.05
530.90
524.00
526.90
526.90
2,197,571
Jul 27, 2026
541.05
541.60
528.00
529.65
529.65
4,726,406
Jul 24, 2026
528.00
534.40
522.45
531.95
531.95
5,497,135
Jul 23, 2026
535.85
541.30
530.10
531.15
531.15
2,075,073
Jul 22, 2026
537.00
541.00
531.25
535.40
535.40
2,416,820
Jul 21, 2026
526.95
536.40
524.25
534.40
534.40
3,103,362
Jul 20, 2026
519.00
530.25
518.35
522.65
522.65
2,385,114
Jul 17, 2026
520.00
520.30
514.95
518.35
518.35
2,356,602
Jul 16, 2026
530.00
530.90
521.10
521.95
521.95
1,848,163
Jul 15, 2026
532.00
536.50
527.15
527.75
527.75
3,173,632
Jul 14, 2026
529.95
536.50
526.25
527.90
527.90
3,181,142
Jul 13, 2026
527.95
534.70
526.15
532.60
532.60
1,839,570
Jul 10, 2026
536.00
544.20
535.15
536.95
536.95
3,938,725
Jul 9, 2026
528.00
531.45
523.10
528.50
528.50
2,041,649
Jul 8, 2026
522.40
544.05
522.00
530.30
530.30
4,857,478
Jul 7, 2026
536.70
538.50
529.65
531.10
531.10
3,458,391
Jul 6, 2026
539.40
545.00
537.80
540.35
540.35
3,312,152
Jul 3, 2026
539.20
544.80
535.00
536.55
536.55
3,981,176
Jul 2, 2026
528.10
533.00
525.95
528.70
528.70
2,287,077
Jul 1, 2026
532.05
532.85
520.65
524.40
524.40
3,207,622
Jun 30, 2026
525.40
535.00
517.35
533.15
533.15
4,929,851
Jun 29, 2026
518.05
528.85
518.05
525.50
525.50
3,491,577
Jun 25, 2026
528.00
531.10
516.85
518.05
518.05
7,705,339
Jun 24, 2026
541.00
546.80
535.30
541.95
541.95
4,019,132
Jun 23, 2026
561.50
564.05
544.00
546.80
546.80
5,514,428
Jun 22, 2026
565.00
576.15
563.15
573.20
573.20
2,539,193
Jun 19, 2026
563.00
565.30
552.55
563.55
563.55
3,550,093
Jun 18, 2026
568.00
573.50
565.05
571.45
571.45
3,964,141
Jun 17, 2026
564.30
574.05
561.00
572.55
572.55
3,938,599
Jun 16, 2026
565.00
566.90
557.45
564.30
564.30
2,663,318
Jun 15, 2026
571.00
579.35
562.40
563.85
563.85
5,046,258
Jun 12, 2026
560.95
565.00
555.10
559.90
559.90
2,992,652
Jun 11, 2026
534.50
554.40
534.45
545.00
545.00
3,678,148
Jun 10, 2026
554.65
554.85
541.25
547.55
547.55
7,206,504
Jun 9, 2026
557.00
572.75
556.40
563.65
563.65
2,919,999
Jun 8, 2026
555.00
568.95
554.00
556.00
556.00
3,992,032
Jun 5, 2026
605.00
605.55
564.00
566.80
566.80
10,696,453
Jun 4, 2026
609.00
613.30
601.75
603.85
603.85
2,045,867
Jun 3, 2026
622.00
628.00
607.25
610.55
610.55
3,429,070
Jun 2, 2026
630.00
631.50
616.65
625.10
625.10
4,944,548
Jun 1, 2026
635.95
639.95
624.50
626.25
626.25
2,422,723
May 29, 2026
652.95
656.25
630.00
632.95
632.95
4,146,682
May 27, 2026
650.10
659.85
647.45
648.85
648.85
4,473,837
May 26, 2026
631.90
648.40
629.65
647.40
647.40
7,893,675
May 25, 2026
640.00
642.40
633.20
634.50
634.50
3,122,036
May 22, 2026
631.80
643.60
629.90
632.25
632.25
3,870,439
May 21, 2026
634.00
638.00
625.60
628.05
628.05
4,109,787
May 20, 2026
622.50
632.75
615.50
630.45
630.45
4,747,014
May 19, 2026
637.00
638.55
625.60
632.60
632.60
3,473,965
May 18, 2026
625.00
637.95
619.25
636.50
636.50
5,531,862
May 15, 2026
659.95
659.95
632.15
637.80
637.80
8,677,803
May 14, 2026
674.00
678.25
664.00
669.25
669.25
6,362,142
May 13, 2026
660.00
676.80
659.95
667.10
667.10
12,976,174
May 12, 2026
647.00
653.25
639.20
641.90
641.90
12,959,003
May 11, 2026
631.00
638.00
626.30
629.10
629.10
3,838,263
May 8, 2026
634.75
642.50
629.15
635.10
635.10
3,564,594
May 7, 2026
644.90
645.65
634.60
636.55
636.55
7,886,637
May 6, 2026
620.00
638.50
616.50
634.60
634.60
10,151,710
May 5, 2026
600.00
614.30
597.30
611.25
611.25
4,650,058
May 4, 2026
600.15
612.00
597.80
605.55
605.55
5,258,525
Apr 30, 2026
11
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
602.60
603.40
583.35
595.95
595.95
6,646,054
Apr 29, 2026
616.10
621.90
606.10
613.05
602.05
7,983,106
Apr 28, 2026
629.00
631.60
613.30
616.10
605.05
6,908,389
Apr 27, 2026
606.20
633.30
594.35
628.00
616.73
20,875,698
Apr 24, 2026
594.00
598.50
572.80
588.50
577.94
13,298,013
Apr 23, 2026
605.00
605.00
590.70
592.10
581.48
4,804,398
Apr 22, 2026
595.00
607.90
586.20
604.75
593.90
7,130,375
Apr 21, 2026
594.00
596.75
587.30
588.50
577.94
3,423,825
Apr 20, 2026
592.30
594.00
579.10
590.30
579.71
4,194,322
Apr 17, 2026
595.00
595.00
581.30
592.30
581.67
3,006,129
Apr 16, 2026
589.00
602.95
585.10
592.50
581.87
7,726,706
Apr 15, 2026
582.30
593.95
574.20
580.50
570.08
7,750,446
Apr 13, 2026
550.05
565.00
550.00
562.55
552.46
2,766,771
Apr 10, 2026
565.20
568.00
557.00
564.60
554.47
3,922,334
Apr 9, 2026
554.25
563.90
546.95
558.50
548.48
3,021,130
Apr 8, 2026
560.30
568.35
552.75
559.35
549.31
6,904,276
Apr 7, 2026
523.00
541.50
519.10
538.75
529.08
6,126,013
Apr 6, 2026
515.75
527.50
514.55
526.05
516.61
4,964,299
Apr 2, 2026
510.00
518.40
503.35
515.75
506.50
4,387,980
Apr 1, 2026
520.00
530.95
516.55
524.45
515.04
6,207,649
Mar 30, 2026
507.20
515.70
497.40
502.15
493.14
6,642,010
Mar 27, 2026
506.95
520.00
505.00
509.70
500.55
6,322,713
Mar 25, 2026
511.00
521.40
510.75
517.70
508.41
8,498,265
Mar 24, 2026
499.00
501.55
484.75
497.05
488.13
8,285,874
Mar 23, 2026
499.35
499.50
484.00
487.65
478.90
9,206,594
Mar 20, 2026
511.95
526.50
510.70
514.75
505.51
10,046,753
Mar 19, 2026
524.00
524.95
503.65
506.15
497.07
10,748,632
Mar 18, 2026
538.80
540.80
529.35
537.60
527.95
6,387,274
Mar 17, 2026
539.00
548.00
534.15
546.35
536.55
4,636,685
Mar 16, 2026
548.00
551.90
529.60
533.85
524.27
7,774,885
Mar 13, 2026
578.00
581.15
545.55
551.95
542.05
6,884,706
Mar 12, 2026
584.00
585.65
568.85
583.00
572.54
4,378,868
Mar 11, 2026
590.00
602.00
585.50
587.60
577.06
4,838,138
Mar 10, 2026
585.00
591.00
580.05
589.95
579.36
3,581,854
Mar 9, 2026
572.00
578.90
566.50
575.00
564.68
6,304,945
Mar 6, 2026
595.00
596.80
585.20
586.85
576.32
2,899,680
Mar 5, 2026
594.70
607.90
592.00
595.65
584.96
5,319,825
Mar 4, 2026
604.80
604.80
586.00
591.25
580.64
7,458,538
Mar 2, 2026
606.00
624.80
605.00
617.65
606.57
10,978,219
Feb 27, 2026
615.00
617.60
601.00
603.80
592.97
4,662,433
Feb 26, 2026
620.50
620.50
608.15
609.80
598.86
4,592,362
Feb 25, 2026
607.50
621.30
602.85
619.05
607.94
10,715,612
Feb 24, 2026
593.00
600.95
588.50
597.35
586.63
4,411,001
Feb 23, 2026
607.00
607.35
585.70
590.85
580.25
7,862,513
Feb 20, 2026
586.25
591.50
582.50
589.35
578.78
5,062,307
Feb 19, 2026
593.05
596.15
582.05
584.10
573.62
5,544,345
Feb 18, 2026
580.00
589.80
576.80
585.25
574.75
4,571,121
Feb 17, 2026
590.00
590.00
575.00
581.10
570.67
6,472,316
Feb 16, 2026
585.95
596.30
582.60
594.10
583.44
4,181,298
Feb 13, 2026
599.95
608.00
591.00
592.85
582.21
9,424,678
Feb 12, 2026
629.95
634.00
621.35
623.70
612.51
4,106,081
Feb 11, 2026
623.00
631.00
617.90
628.55
617.27
6,425,398
Feb 10, 2026
632.00
632.45
613.30
617.70
606.62
7,580,536
Feb 9, 2026
625.00
630.50
614.25
629.10
617.81
7,574,577
Feb 6, 2026
595.00
610.80
594.00
608.95
598.02
11,409,412
Feb 5, 2026
600.00
612.70
593.25
610.80
599.84
16,770,606
Feb 4, 2026
635.00
643.95
632.15
639.25
627.78
10,586,353
Feb 3, 2026
635.90
639.40
602.00
628.25
616.98
26,990,191
Feb 2, 2026
565.00
614.00
560.35
610.10
599.15
37,031,059
Jan 30, 2026
690.00
690.00
622.35
628.50
617.22
49,436,689
Jan 29, 2026
695.25
719.80
695.25
715.20
702.37
52,966,214
Jan 28, 2026
712.00
732.70
701.60
708.20
695.49
38,182,595
Jan 27, 2026
733.00
733.00
710.50
727.20
714.15
25,791,996
Jan 23, 2026
695.00
710.00
688.05
698.70
686.16
32,427,217
Jan 22, 2026
694.00
694.00
652.65
668.25
656.26
28,204,037
Jan 21, 2026
682.00
701.00
680.75
697.55
685.03
29,031,895
Jan 20, 2026
668.80
696.90
655.00
680.75
668.54
46,014,901
Jan 19, 2026
650.00
667.35
648.45
660.40
648.55
16,631,601
Jan 16, 2026
654.20
654.20
634.05
637.75
626.31
11,412,408
Jan 15, 2026
654.20
654.20
654.20
654.20
642.46
-
Jan 14, 2026
640.00
670.95
636.45
654.20
642.46
27,694,609
Jan 13, 2026
634.00
636.80
623.70
629.85
618.55
7,856,745
Jan 12, 2026
624.80
632.55
615.60
628.25
616.98
13,671,026
Jan 9, 2026
588.15
612.20
588.15
606.45
595.57
10,779,863
Jan 8, 2026
623.00
623.45
588.35
590.75
580.15
20,818,517
Jan 7, 2026
649.10
650.75
628.20
630.00
618.70
8,304,312
Jan 6, 2026
635.00
649.10
634.60
643.10
631.56
10,451,587
Jan 5, 2026
636.70
638.80
621.35
628.60
617.32
6,488,033
Jan 2, 2026
615.00
629.95
614.30
628.80
617.52
6,324,442
Jan 1, 2026
610.55
617.00
605.20
611.95
600.97
4,767,635
Dec 31, 2025
619.00
621.05
608.30
612.45
601.46
9,599,983
Dec 30, 2025
615.00
630.00
613.05
625.30
614.08
11,718,688
Dec 29, 2025
655.00
656.35
614.15
618.55
607.45
27,992,946
Dec 26, 2025
645.00
646.50
634.00
636.85
625.42
13,459,241
Dec 24, 2025
619.00
631.90
617.95
624.85
613.64
13,964,315
Dec 23, 2025
610.00
615.50
606.50
609.80
598.86
9,277,131
Dec 22, 2025
601.25
610.55
597.00
606.50
595.62
12,145,672
Dec 19, 2025
591.00
592.00
578.05
588.75
578.19
9,490,652
Dec 18, 2025
581.90
594.35
576.85
592.15
581.53
15,414,612
Dec 17, 2025
580.00
587.80
573.65
578.30
567.92
18,632,926
Dec 16, 2025
564.00
572.95
556.15
567.70
557.51
9,187,083
Dec 15, 2025
562.10
571.80
555.75
568.05
557.86
23,289,407
Dec 12, 2025
533.00
567.45
532.35
561.65
551.57
39,406,555
Dec 11, 2025
516.50
532.00
515.90
522.65
513.27
20,968,349
Dec 10, 2025
503.50
516.60
501.30
512.65
503.45
21,067,651
Dec 9, 2025
489.00
494.80
482.00
491.45
482.63
2,767,639
Dec 8, 2025
498.10
501.95
487.00
490.45
481.65
2,799,520
Dec 5, 2025
497.00
501.80
490.40
498.10
489.16
3,027,296
Dec 4, 2025
504.95
508.20
493.20
496.75
487.84
5,322,624
Dec 3, 2025
500.00
509.60
496.55
504.40
495.35
11,256,116
Dec 2, 2025
499.85
501.55
494.40
495.65
486.76
4,196,609
Dec 1, 2025
500.10
503.95
492.80
499.85
490.88
12,744,627
Nov 28, 2025
478.05
489.20
476.90
485.20
476.49
5,889,839
Nov 27, 2025
475.90
478.50
472.65
474.55
466.04
2,611,675
Nov 26, 2025
465.00
470.90
463.20
470.25
461.81
2,138,803
Nov 25, 2025
457.90
463.35
455.50
462.60
454.30
2,226,516
Nov 24, 2025
458.30
460.60
453.50
454.00
445.85
1,729,282
Nov 21, 2025
468.00
470.45
456.75
458.30
450.08
2,368,431
Nov 20, 2025
476.85
480.35
471.10
472.15
463.68
1,407,005
Nov 19, 2025
475.00
478.50
473.70
476.55
468.00
2,595,527
Nov 18, 2025
480.00
480.95
468.20
475.95
467.41
6,175,474
Nov 17, 2025
486.95
487.95
481.20
483.90
475.22
2,199,172
Nov 14, 2025
495.00
497.40
482.50
487.05
478.31
3,057,432
Nov 13, 2025
490.00
504.00
486.60
495.20
486.31
12,867,167
Nov 12, 2025
489.35
490.40
481.20
481.90
473.25
1,977,730
Nov 11, 2025
486.95
490.00
482.40
487.50
478.75
3,280,695
Nov 10, 2025
477.00
486.75
476.05
484.60
475.90
4,039,654
Nov 7, 2025
465.00
475.60
460.00
474.50
465.99
3,011,457
Nov 6, 2025
472.00
474.00
466.00
467.20
458.82
1,874,384
Nov 4, 2025
479.15
480.15
470.00
473.35
464.86
2,221,861
Nov 3, 2025
476.50
481.30
475.65
480.65
472.03
1,981,640
