Hindustan Zinc share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Hindustan Zinc		MCap (aprox) 265426.6 Crores	Symbol : HINDZINC	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.2%	6.7%	22.0%	7.3%	31.8%	40.1%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	628.05	-2.4	4.11m	-0.4%
20-05-26	Wed	630.45	-2.15	4.75m	-0.3%	Data Update : 8 PM
19-05-26	Tue	632.6	-3.9	3.47m	-0.6%	21-05-26 : 628.05
18-05-26	Mon	636.5	-1.3	5.53m	-0.2%
15-05-26	Fri	637.8	-31.45	8.68m	-4.7%	Compared to  :  12-05-26 641.9
14-05-26	Thu	669.25	2.15	6.36m	0.3%
13-05-26	Wed	667.1	25.2	12.98m	3.9%	7 Days %
12-05-26	Tue	641.9	12.8	12.96m	2.0%	-2.2%
11-05-26	Mon	629.1	-6	3.84m	-0.9%
08-05-26	Fri	635.1	-1.45	3.56m	-0.2%	Compared to  :  21-04-26 588.5
07-05-26	Thu	636.55	1.95	7.89m	0.3%
06-05-26	Wed	634.6	23.35	10.15m	3.8%	1 Month %
05-05-26	Tue	611.25	5.7	4.65m	0.9%	6.7%
04-05-26	Mon	605.55	9.6	5.26m	1.6%	.
30-04-26	Thu	595.95	-17.1	6.65m	-2.8%	Compared to  :  20-03-26 514.75
29-04-26	Wed	613.05	-3.05	7.98m	-0.5%
28-04-26	Tue	616.1	-11.9	6.91m	-1.9%	2 Months %
27-04-26	Mon	628	39.5	20.88m	6.7%	22.0%
24-04-26	Fri	588.5	-3.6	13.3m	-0.6%
23-04-26	Thu	592.1	-12.65	4.8m	-2.1%	Compared to  :  20-02-26 585.25
22-04-26	Wed	604.75	16.25	7.13m	2.8%
21-04-26	Tue	588.5	-1.8	3.42m	-0.3%	3 Months %
20-04-26	Mon	590.3	-2	4.19m	-0.3%	7.3%
17-04-26	Fri	592.3	-0.2	3.01m	0.0%
16-04-26	Thu	592.5	12	7.73m	2.1%	Compared to  :  21-11-25 476.55
15-04-26	Wed	580.5	17.95	7.75m	3.2%
13-04-26	Mon	562.55	-2.05	2.77m	-0.4%	6 Months %
10-04-26	Fri	564.6	6.1	3.92m	1.1%	31.8%
09-04-26	Thu	558.5	-0.85	3.02m	-0.2%
08-04-26	Wed	559.35	20.6	6.9m	3.8%	Compared to  :  21-05-25 448.2
07-04-26	Tue	538.75	12.7	6.13m	2.4%
06-04-26	Mon	526.05	10.3	4.96m	2.0%	1 year %
02-04-26	Thu	515.75	-8.7	4.39m	-1.7%	40.1%
01-04-26	Wed	524.45	22.3	6.21m	4.4%
30-03-26	Mon	502.15	-7.55	6.64m	-1.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	509.7	-8	6.32m	-1.5%
25-03-26	Wed	517.7	20.65	8.5m	4.2%
24-03-26	Tue	497.05	9.4	8.29m	1.9%
23-03-26	Mon	487.65	-27.1	9.21m	-5.3%
20-03-26	Fri	514.75	8.6	10.05m	1.7%
19-03-26	Thu	506.15	-31.45	10.75m	-5.9%
18-03-26	Wed	537.6	-81.45	6.39m	-1.6%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	619.05	21.7	10.72m	3.6%
26-02-26	Thu	597.35	6.5	4.41m	1.1%
25-02-26	Wed	590.85	1.5	7.86m	0.3%
24-02-26	Tue	589.35	5.25	5.06m	0.9%
23-02-26	Mon	584.1	-1.15	5.54m	-0.2%
20-02-26	Fri	585.25	4.15	4.57m	0.7%
19-02-26	Thu	581.1	-13	6.47m	-2.2%
18-02-26	Wed	594.1	1.25	4.18m	0.2%
17-02-26	Tue	592.85	-30.85	9.42m	-4.9%
16-02-26	Mon	623.7	-4.85	4.11m	-0.8%
13-02-26	Fri	628.55	10.85	6.43m	1.8%
12-02-26	Thu	617.7	-11.4	7.58m	-1.8%
11-02-26	Wed	629.1	20.15	7.57m	3.3%
10-02-26	Tue	608.95	-1.85	11.41m	-0.3%
09-02-26	Mon	610.8	-28.45	16.77m	-4.5%
06-02-26	Fri	639.25	11	10.59m	1.8%
05-02-26	Thu	628.25	18.15	26.99m	3.0%
04-02-26	Wed	610.1	40	37.03m	7.0%
03-02-26	Tue	570.1	-58.4	45.91m	-9.3%
02-02-26	Mon	628.5	-86.7	49.44m	-12.1%
01-02-26	Sun	715.2	7	52.97m	1.0%
30-01-26	Fri	708.2	-19	38.18m	-2.6%
29-01-26	Thu	727.2	28.5	25.79m	4.1%
28-01-26	Wed	698.7	30.45	32.43m	4.6%
27-01-26	Tue	668.25	-29.3	28.2m	-4.2%
23-01-26	Fri	697.55	16.8	29.03m	2.5%
22-01-26	Thu	680.75	20.35	46.01m	3.1%
21-01-26	Wed	660.4	22.65	16.63m	3.6%
20-01-26	Tue	637.75	-16.45	11.41m	-2.5%
19-01-26	Mon	654.2	24.35	27.69m	3.9%
16-01-26	Fri	629.85	1.6	7.86m	0.3%
14-01-26	Wed	628.25	21.8	13.67m	3.6%
13-01-26	Tue	606.45	15.7	10.78m	2.7%
12-01-26	Mon	590.75	-39.25	20.82m	-6.2%
09-01-26	Fri	630	-13.1	8.3m	-2.0%
08-01-26	Thu	643.1	14.5	10.45m	2.3%
07-01-26	Wed	628.6	-0.2	6.49m	0.0%
06-01-26	Tue	628.8	16.85	6.32m	2.8%
05-01-26	Mon	611.95	-0.5	4.77m	-0.1%
02-01-26	Fri	612.45	-12.85	9.6m	-2.1%
01-01-26	Thu	625.3	6.75	11.72m	1.1%
31-12-25	Wed	618.55	-18.3	27.99m	-2.9%
30-12-25	Tue	636.85	12	13.46m	1.9%
29-12-25	Mon	624.85	15.05	13.96m	2.5%
26-12-25	Fri	609.8	3.3	9.28m	0.5%
24-12-25	Wed	606.5	17.75	12.15m	3.0%
23-12-25	Tue	588.75	-3.4	9.49m	-0.6%
22-12-25	Mon	592.15	13.85	15.41m	2.4%
19-12-25	Fri	578.3	10.6	18.63m	1.9%
18-12-25	Thu	567.7	-0.35	9.19m	-0.1%
17-12-25	Wed	568.05	6.4	23.29m	1.1%
16-12-25	Tue	561.65	39	39.41m	7.5%
15-12-25	Mon	522.65	10	20.97m	2.0%
12-12-25	Fri	512.65	21.2	21.07m	4.3%
11-12-25	Thu	491.45	1	2.77m	0.2%
10-12-25	Wed	490.45	-7.65	2.8m	-1.5%
09-12-25	Tue	498.1	1.35	3.03m	0.3%
08-12-25	Mon	496.75	-7.65	5.32m	-1.5%
05-12-25	Fri	504.4	8.75	11.26m	1.8%
04-12-25	Thu	495.65	-4.2	4.2m	-0.8%
03-12-25	Wed	499.85	14.65	12.74m	3.0%
02-12-25	Tue	485.2	10.65	5.89m	2.2%
01-12-25	Mon	474.55	4.3	2.61m	0.9%
28-11-25	Fri	470.25	7.65	2.14m	1.7%
27-11-25	Thu	462.6	8.6	2.23m	1.9%
26-11-25	Wed	454	-4.3	1.73m	-0.9%
25-11-25	Tue	458.3	-13.85	2.37m	-2.9%
24-11-25	Mon	472.15	-4.4	1.41m	-0.9%
21-11-25	Fri	476.55	0.6	2.6m	0.1%
20-11-25	Thu	475.95	-7.95	6.18m	-1.6%
19-11-25	Wed	483.9	-3.15	2.2m	-0.6%
18-11-25	Tue	487.05	-8.15	3.06m	-1.6%
17-11-25	Mon	495.2	13.3	12.87m	2.8%
14-11-25	Fri	481.9	-5.6	1.98m	-1.1%
13-11-25	Thu	487.5	2.9	3.28m	0.6%
12-11-25	Wed	484.6	10.1	4.04m	2.1%
11-11-25	Tue	474.5	7.3	3.01m	1.6%
10-11-25	Mon	467.2	-6.15	1.87m	-1.3%
07-11-25	Fri	473.35	-7.3	2.22m	-1.5%
06-11-25	Thu	480.65	4.15	1.98m	0.9%
04-11-25	Tue	476.5	-1.1	1.82m	-0.2%
03-11-25	Mon	477.6	-6	3.05m	-1.2%
31-10-25	Fri	483.6	12.4	4.83m	2.6%
30-10-25	Thu	471.2	-11.1	5.64m	-2.3%
29-10-25	Wed	482.3	-4.4	3.77m	-0.9%
28-10-25	Tue	486.7	4.55	6.84m	0.9%
27-10-25	Mon	482.15	-1.7	7.89m	-0.4%
24-10-25	Fri	483.85	-2.55	2.02m	-0.5%
23-10-25	Thu	486.4	-13.85	7.34m	-2.8%
21-10-25	Tue	500.25	-6.45	8.2m	-1.3%
20-10-25	Mon	506.7	-6.5	3.26m	-1.3%
17-10-25	Fri	513.2	7.55	6.88m	1.5%
16-10-25	Thu	505.65	0.1	15.42m	0.0%
15-10-25	Wed	505.55	7.25	7.8m	1.5%
14-10-25	Tue	498.3	-13.95	11.93m	-2.7%
13-10-25	Mon	512.25	21.75	16.38m	4.4%
10-10-25	Fri	490.5	0.6	3.97m	0.1%
09-10-25	Thu	489.9	-1.6	3.54m	-0.3%
08-10-25	Wed	491.5	0	4.19m	0.0%
07-10-25	Tue	491.5	10.15	9.12m	2.1%
06-10-25	Mon	481.35	-1.1	7.27m	-0.2%
03-10-25	Fri	482.45	16.3	15.17m	3.5%
01-10-25	Wed	466.15	17.05	14.94m	3.8%
30-09-25	Tue	449.1	-17.65	6.52m	-3.8%
29-09-25	Mon	466.75	13.85	7.19m	3.1%
26-09-25	Fri	452.9	-8.6	2.7m	-1.9%
25-09-25	Thu	461.5	2.25	4.03m	0.5%
24-09-25	Wed	459.25	6.2	5.39m	1.4%
23-09-25	Tue	453.05	-1.8	2.19m	-0.4%
22-09-25	Mon	454.85	-4.6	2.21m	-1.0%
19-09-25	Fri	459.45	-2.8	3.4m	-0.6%
18-09-25	Thu	462.25	2.1	3.38m	0.5%
17-09-25	Wed	460.15	-2.8	5.72m	-0.6%
16-09-25	Tue	462.95	16.7	11.58m	3.7%
15-09-25	Mon	446.25	13.4	5.12m	3.1%
12-09-25	Fri	432.85	-0.6	1.86m	-0.1%
11-09-25	Thu	433.45	-2.15	2.29m	-0.5%
10-09-25	Wed	435.6	-4.5	1.75m	-1.0%
09-09-25	Tue	440.1	2.55	1.95m	0.6%
08-09-25	Mon	437.55	-7.05	2.27m	-1.6%
05-09-25	Fri	444.6	3.7	4.76m	0.8%
04-09-25	Thu	440.9	5	2.82m	1.1%
03-09-25	Wed	435.9	16.65	7.59m	4.0%
02-09-25	Tue	419.25	-2.45	1.27m	-0.6%
01-09-25	Mon	421.7	-8.45	1.14m	-2.0%
29-08-25	Fri	430.15	-4.55	1.12m	-1.0%
28-08-25	Thu	434.7	9.8	2.99m	2.3%
26-08-25	Tue	424.9	-5.95	826.45k	-1.4%
25-08-25	Mon	430.85	0.85	1.16m	0.2%
22-08-25	Fri	430	1.35	1.95m	0.3%
21-08-25	Thu	428.65	1.55	3.08m	0.4%
20-08-25	Wed	427.1	0.45	1.44m	0.1%
19-08-25	Tue	426.65	-3.55	1.37m	-0.8%
18-08-25	Mon	430.2	6.75	2.07m	1.6%
14-08-25	Thu	423.45	6.05	1.6m	1.4%
13-08-25	Wed	417.4	-3.3	1.86m	-0.8%
12-08-25	Tue	420.7	-3.95	1.21m	-0.9%
11-08-25	Mon	424.65	4.7	1.53m	1.1%
08-08-25	Fri	419.95	-1.25	1.42m	-0.3%
07-08-25	Thu	421.2	-0.4	990.25k	-0.1%
06-08-25	Wed	421.6	6.2	1.09m	1.5%
05-08-25	Tue	415.4	-8.65	2.16m	-2.0%
04-08-25	Mon	424.05	-8.4	2.11m	-1.9%
01-08-25	Fri	432.45	-4.95	1.28m	-1.1%
31-07-25	Thu	437.4	5.35	1.33m	1.2%
30-07-25	Wed	432.05	-7.15	1.96m	-1.6%
29-07-25	Tue	439.2	-6.9	1.77m	-1.5%
28-07-25	Mon	446.1	-0.75	1.57m	-0.2%
25-07-25	Fri	446.85	3.65	1.81m	0.8%
24-07-25	Thu	443.2	-1.45	1.62m	-0.3%
23-07-25	Wed	444.65	9.15	3.83m	2.1%
22-07-25	Tue	435.5	-1.6	4.66m	-0.4%
21-07-25	Mon	437.1	1.9	1.75m	0.4%
18-07-25	Fri	435.2	-2.25	1.93m	-0.5%
17-07-25	Thu	437.45	1.1	2.38m	0.3%
16-07-25	Wed	436.35	11.45	3.87m	2.7%
15-07-25	Tue	424.9	2.1	3.29m	0.5%
14-07-25	Mon	422.8	-2.2	2.43m	-0.5%
11-07-25	Fri	425	-11.2	7.24m	-2.6%
10-07-25	Thu	436.2	-7.6	2.68m	-1.7%
09-07-25	Wed	437.5	-1.3	1.57m	-0.3%
08-07-25	Tue	445.1	-0.45	1.79m	-0.1%
07-07-25	Mon	445.55	-1.65	2.05m	-0.4%
04-07-25	Fri	447.2	-3.15	2.98m	-0.7%
03-07-25	Thu	450.35	-0.5	4.01m	-0.1%
02-07-25	Wed	450.85	-0.3	3.72m	-0.1%
01-07-25	Tue	451.15	2.25	7.43m	0.5%
30-06-25	Mon	448.9	6.8	6.98m	1.5%
27-06-25	Fri	442.1	-0.8	3.32m	-0.2%
26-06-25	Thu	442.9	2.35	5.26m	0.5%
25-06-25	Wed	440.55	1.95	7.98m	0.4%
24-06-25	Tue	438.6	1.15	9.79m	0.3%
23-06-25	Mon	437.45	-15.35	16.14m	-3.4%
20-06-25	Fri	452.8	-33.55	142.07m	-6.9%
19-06-25	Thu	486.35	-26.6	9.62m	-5.2%
18-06-25	Wed	512.95	-1.3	4.01m	-0.3%
17-06-25	Tue	514.25	-3	5.15m	-0.6%
16-06-25	Mon	517.25	-3.3	5.83m	-0.6%
13-06-25	Fri	520.55	-13.5	8.77m	-2.5%
12-06-25	Thu	534.05	9.05	11.08m	1.7%
11-06-25	Wed	525	22.75	12.61m	4.5%
10-06-25	Tue	502.25	10.65	15.51m	2.2%
09-06-25	Mon	491.6	23.6	7.87m	5.0%
06-06-25	Fri	468	-0.75	4.56m	-0.2%
05-06-25	Thu	468.75	15.6	8m	3.4%
04-06-25	Wed	453.15	-5.05	2.13m	-1.1%
03-06-25	Tue	458.2	-6.55	3.06m	-1.4%
02-06-25	Mon	464.75	12.15	3.99m	2.7%
30-05-25	Fri	452.6	1.1	1.81m	0.2%
29-05-25	Thu	451.5	0.55	1.28m	0.1%
28-05-25	Wed	450.95	3.9	1.26m	0.9%
27-05-25	Tue	447.05	4.65	2.04m	1.1%
26-05-25	Mon	442.4	0.35	2.7m	0.1%
23-05-25	Fri	442.05	6.75	1.68m	1.6%
22-05-25	Thu	435.3	-12.9	2.71m	-2.9%
21-05-25	Wed	448.2	5.9	2.76m	1.3%
20-05-25	Tue	442.3	1.55	1.42m	0.4%