Price Data Selection & Download
Hindustan Zinc Share Price All Time Records & Statistics (Jan 2003 - Jun 2026)
4901 daily OHLCV records on NSE from Jan. 2003 to June 2026. Explore HINDZINC true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹807.70
May 22, 2024
NSE Exchange
Share Price All Time Low
₹1.45
March 17, 2003
NSE Exchange
Highest Volume Trading Day
142,069,446
June 18, 2025 • ₹452.80
NSE Exchange
Share Price History Data (Jan 2003 - Jun 2026)
HINDZINC daily open, high, low, close and volume (OHLCV) on NSE — 115 records.
Total Records
115
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-22 | ₹565.00 | ₹576.15 | ₹563.15 | ₹573.20 | 2,539,193 |
| 2026-06-19 | ₹563.00 | ₹565.30 | ₹552.55 | ₹563.55 | 3,550,093 |
| 2026-06-18 | ₹568.00 | ₹573.50 | ₹565.05 | ₹571.45 | 3,964,141 |
| 2026-06-17 | ₹564.30 | ₹574.05 | ₹561.00 | ₹572.55 | 3,938,599 |
| 2026-06-16 | ₹565.00 | ₹566.90 | ₹557.45 | ₹564.30 | 2,663,318 |
| 2026-06-15 | ₹571.00 | ₹579.35 | ₹562.40 | ₹563.85 | 5,046,258 |
| 2026-06-12 | ₹560.95 | ₹565.00 | ₹555.10 | ₹559.90 | 2,992,652 |
| 2026-06-11 | ₹534.50 | ₹554.40 | ₹534.45 | ₹545.00 | 3,678,148 |
| 2026-06-10 | ₹554.65 | ₹554.85 | ₹541.25 | ₹547.55 | 7,206,504 |
| 2026-06-09 | ₹557.00 | ₹572.75 | ₹556.40 | ₹563.65 | 2,919,999 |
| 2026-06-08 | ₹555.00 | ₹568.95 | ₹554.00 | ₹556.00 | 3,992,032 |
| 2026-06-05 | ₹605.00 | ₹605.55 | ₹564.00 | ₹566.80 | 10,696,453 |
| 2026-06-04 | ₹609.00 | ₹613.30 | ₹601.75 | ₹603.85 | 2,045,867 |
| 2026-06-03 | ₹622.00 | ₹628.00 | ₹607.25 | ₹610.55 | 3,429,070 |
| 2026-06-02 | ₹630.00 | ₹631.50 | ₹616.65 | ₹625.10 | 4,944,548 |
| 2026-06-01 | ₹635.95 | ₹639.95 | ₹624.50 | ₹626.25 | 2,422,723 |
| 2026-05-29 | ₹652.95 | ₹656.25 | ₹630.00 | ₹632.95 | 4,146,682 |
| 2026-05-27 | ₹650.10 | ₹659.85 | ₹647.45 | ₹648.85 | 4,473,837 |
| 2026-05-26 | ₹631.90 | ₹648.40 | ₹629.65 | ₹647.40 | 7,893,675 |
| 2026-05-25 | ₹640.00 | ₹642.40 | ₹633.20 | ₹634.50 | 3,122,036 |
| 2026-05-22 | ₹631.80 | ₹643.60 | ₹629.90 | ₹632.25 | 3,870,439 |
| 2026-05-21 | ₹634.00 | ₹638.00 | ₹625.60 | ₹628.05 | 4,109,787 |
| 2026-05-20 | ₹622.50 | ₹632.75 | ₹615.50 | ₹630.45 | 4,747,014 |
| 2026-05-19 | ₹637.00 | ₹638.55 | ₹625.60 | ₹632.60 | 3,473,965 |
| 2026-05-18 | ₹625.00 | ₹637.95 | ₹619.25 | ₹636.50 | 5,531,862 |
| 2026-05-15 | ₹659.95 | ₹659.95 | ₹632.15 | ₹637.80 | 8,677,803 |
| 2026-05-14 | ₹674.00 | ₹678.25 | ₹664.00 | ₹669.25 | 6,362,142 |
| 2026-05-13 | ₹660.00 | ₹676.80 | ₹659.95 | ₹667.10 | 12,976,174 |
| 2026-05-12 | ₹647.00 | ₹653.25 | ₹639.20 | ₹641.90 | 12,959,003 |
| 2026-05-11 | ₹631.00 | ₹638.00 | ₹626.30 | ₹629.10 | 3,838,263 |
| 2026-05-08 | ₹634.75 | ₹642.50 | ₹629.15 | ₹635.10 | 3,564,594 |
| 2026-05-07 | ₹644.90 | ₹645.65 | ₹634.60 | ₹636.55 | 7,886,637 |
| 2026-05-06 | ₹620.00 | ₹638.50 | ₹616.50 | ₹634.60 | 10,151,710 |
| 2026-05-05 | ₹600.00 | ₹614.30 | ₹597.30 | ₹611.25 | 4,650,058 |
| 2026-05-04 | ₹600.15 | ₹612.00 | ₹597.80 | ₹605.55 | 5,258,525 |
| 2026-04-30 | ₹602.60 | ₹603.40 | ₹583.35 | ₹595.95 | 6,646,054 |
| 2026-04-29 | ₹616.10 | ₹621.90 | ₹606.10 | ₹613.05 | 7,983,106 |
| 2026-04-28 | ₹629.00 | ₹631.60 | ₹613.30 | ₹616.10 | 6,908,389 |
| 2026-04-27 | ₹606.20 | ₹633.30 | ₹594.35 | ₹628.00 | 20,875,698 |
| 2026-04-24 | ₹594.00 | ₹598.50 | ₹572.80 | ₹588.50 | 13,298,013 |
| 2026-04-23 | ₹605.00 | ₹605.00 | ₹590.70 | ₹592.10 | 4,804,398 |
| 2026-04-22 | ₹595.00 | ₹607.90 | ₹586.20 | ₹604.75 | 7,130,375 |
| 2026-04-21 | ₹594.00 | ₹596.75 | ₹587.30 | ₹588.50 | 3,423,825 |
| 2026-04-20 | ₹592.30 | ₹594.00 | ₹579.10 | ₹590.30 | 4,194,322 |
| 2026-04-17 | ₹595.00 | ₹595.00 | ₹581.30 | ₹592.30 | 3,006,129 |
| 2026-04-16 | ₹589.00 | ₹602.95 | ₹585.10 | ₹592.50 | 7,726,706 |
| 2026-04-15 | ₹582.30 | ₹593.95 | ₹574.20 | ₹580.50 | 7,750,446 |
| 2026-04-13 | ₹550.05 | ₹565.00 | ₹550.00 | ₹562.55 | 2,766,771 |
| 2026-04-10 | ₹565.20 | ₹568.00 | ₹557.00 | ₹564.60 | 3,922,334 |
| 2026-04-09 | ₹554.25 | ₹563.90 | ₹546.95 | ₹558.50 | 3,021,130 |
| 2026-04-08 | ₹560.30 | ₹568.35 | ₹552.75 | ₹559.35 | 6,904,276 |
| 2026-04-07 | ₹523.00 | ₹541.50 | ₹519.10 | ₹538.75 | 6,126,013 |
| 2026-04-06 | ₹515.75 | ₹527.50 | ₹514.55 | ₹526.05 | 4,964,299 |
| 2026-04-02 | ₹510.00 | ₹518.40 | ₹503.35 | ₹515.75 | 4,387,980 |
| 2026-04-01 | ₹520.00 | ₹530.95 | ₹516.55 | ₹524.45 | 6,207,649 |
| 2026-03-30 | ₹507.20 | ₹515.70 | ₹497.40 | ₹502.15 | 6,642,010 |
| 2026-03-27 | ₹506.95 | ₹520.00 | ₹505.00 | ₹509.70 | 6,322,713 |
| 2026-03-25 | ₹511.00 | ₹521.40 | ₹510.75 | ₹517.70 | 8,498,265 |
| 2026-03-24 | ₹499.00 | ₹501.55 | ₹484.75 | ₹497.05 | 8,285,874 |
| 2026-03-23 | ₹499.35 | ₹499.50 | ₹484.00 | ₹487.65 | 9,206,594 |
| 2026-03-20 | ₹511.95 | ₹526.50 | ₹510.70 | ₹514.75 | 10,046,753 |
| 2026-03-19 | ₹524.00 | ₹524.95 | ₹503.65 | ₹506.15 | 10,748,632 |
| 2026-03-18 | ₹538.80 | ₹540.80 | ₹529.35 | ₹537.60 | 6,387,274 |
| 2026-03-17 | ₹539.00 | ₹548.00 | ₹534.15 | ₹546.35 | 4,636,685 |
| 2026-03-16 | ₹548.00 | ₹551.90 | ₹529.60 | ₹533.85 | 7,774,885 |
| 2026-03-13 | ₹578.00 | ₹581.15 | ₹545.55 | ₹551.95 | 6,884,706 |
| 2026-03-12 | ₹584.00 | ₹585.65 | ₹568.85 | ₹583.00 | 4,378,868 |
| 2026-03-11 | ₹590.00 | ₹602.00 | ₹585.50 | ₹587.60 | 4,838,138 |
| 2026-03-10 | ₹585.00 | ₹591.00 | ₹580.05 | ₹589.95 | 3,581,854 |
| 2026-03-09 | ₹572.00 | ₹578.90 | ₹566.50 | ₹575.00 | 6,304,945 |
| 2026-03-06 | ₹595.00 | ₹596.80 | ₹585.20 | ₹586.85 | 2,899,680 |
| 2026-03-05 | ₹594.70 | ₹607.90 | ₹592.00 | ₹595.65 | 5,319,825 |
| 2026-03-04 | ₹604.80 | ₹604.80 | ₹586.00 | ₹591.25 | 7,458,538 |
| 2026-03-02 | ₹606.00 | ₹624.80 | ₹605.00 | ₹617.65 | 10,978,219 |
| 2026-02-27 | ₹615.00 | ₹617.60 | ₹601.00 | ₹603.80 | 4,662,433 |
| 2026-02-26 | ₹620.50 | ₹620.50 | ₹608.15 | ₹609.80 | 4,592,362 |
| 2026-02-25 | ₹607.50 | ₹621.30 | ₹602.85 | ₹619.05 | 10,715,612 |
| 2026-02-24 | ₹593.00 | ₹600.95 | ₹588.50 | ₹597.35 | 4,411,001 |
| 2026-02-23 | ₹607.00 | ₹607.35 | ₹585.70 | ₹590.85 | 7,862,513 |
| 2026-02-20 | ₹586.25 | ₹591.50 | ₹582.50 | ₹589.35 | 5,062,307 |
| 2026-02-19 | ₹593.05 | ₹596.15 | ₹582.05 | ₹584.10 | 5,544,345 |
| 2026-02-18 | ₹580.00 | ₹589.80 | ₹576.80 | ₹585.25 | 4,571,121 |
| 2026-02-17 | ₹590.00 | ₹590.00 | ₹575.00 | ₹581.10 | 6,472,316 |
| 2026-02-16 | ₹585.95 | ₹596.30 | ₹582.60 | ₹594.10 | 4,181,298 |
| 2026-02-13 | ₹599.95 | ₹608.00 | ₹591.00 | ₹592.85 | 9,424,678 |
| 2026-02-12 | ₹629.95 | ₹634.00 | ₹621.35 | ₹623.70 | 4,106,081 |
| 2026-02-11 | ₹623.00 | ₹631.00 | ₹617.90 | ₹628.55 | 6,425,398 |
| 2026-02-10 | ₹632.00 | ₹632.45 | ₹613.30 | ₹617.70 | 7,580,536 |
| 2026-02-09 | ₹625.00 | ₹630.50 | ₹614.25 | ₹629.10 | 7,574,577 |
| 2026-02-06 | ₹595.00 | ₹610.80 | ₹594.00 | ₹608.95 | 11,409,412 |
| 2026-02-05 | ₹600.00 | ₹612.70 | ₹593.25 | ₹610.80 | 16,770,606 |
| 2026-02-04 | ₹635.00 | ₹643.95 | ₹632.15 | ₹639.25 | 10,586,353 |
| 2026-02-03 | ₹635.90 | ₹639.40 | ₹602.00 | ₹628.25 | 26,990,191 |
| 2026-02-02 | ₹565.00 | ₹614.00 | ₹560.35 | ₹610.10 | 37,031,059 |
| 2026-02-01 | ₹575.00 | ₹582.90 | ₹543.55 | ₹570.10 | 45,908,639 |
| 2026-01-30 | ₹690.00 | ₹690.00 | ₹622.35 | ₹628.50 | 49,436,689 |
| 2026-01-29 | ₹695.25 | ₹719.80 | ₹695.25 | ₹715.20 | 52,966,214 |
| 2026-01-28 | ₹712.00 | ₹732.70 | ₹701.60 | ₹708.20 | 38,182,595 |
| 2026-01-27 | ₹733.00 | ₹733.00 | ₹710.50 | ₹727.20 | 25,791,996 |
| 2026-01-23 | ₹695.00 | ₹710.00 | ₹688.05 | ₹698.70 | 32,427,217 |
| 2026-01-22 | ₹694.00 | ₹694.00 | ₹652.65 | ₹668.25 | 28,204,037 |
| 2026-01-21 | ₹682.00 | ₹701.00 | ₹680.75 | ₹697.55 | 29,031,895 |
| 2026-01-20 | ₹668.80 | ₹696.90 | ₹655.00 | ₹680.75 | 46,014,901 |
| 2026-01-19 | ₹650.00 | ₹667.35 | ₹648.45 | ₹660.40 | 16,631,601 |
| 2026-01-16 | ₹654.20 | ₹654.20 | ₹634.05 | ₹637.75 | 11,412,408 |
| 2026-01-14 | ₹640.00 | ₹670.95 | ₹636.45 | ₹654.20 | 27,694,609 |
| 2026-01-13 | ₹634.00 | ₹636.80 | ₹623.70 | ₹629.85 | 7,856,745 |
| 2026-01-12 | ₹624.80 | ₹632.55 | ₹615.60 | ₹628.25 | 13,671,026 |
| 2026-01-09 | ₹588.15 | ₹612.20 | ₹588.15 | ₹606.45 | 10,779,863 |
| 2026-01-08 | ₹623.00 | ₹623.45 | ₹588.35 | ₹590.75 | 20,818,517 |
| 2026-01-07 | ₹649.10 | ₹650.75 | ₹628.20 | ₹630.00 | 8,304,312 |
| 2026-01-06 | ₹635.00 | ₹649.10 | ₹634.60 | ₹643.10 | 10,451,587 |
| 2026-01-05 | ₹636.70 | ₹638.80 | ₹621.35 | ₹628.60 | 6,488,033 |
| 2026-01-02 | ₹615.00 | ₹629.95 | ₹614.30 | ₹628.80 | 6,324,442 |
| 2026-01-01 | ₹610.55 | ₹617.00 | ₹605.20 | ₹611.95 | 4,767,635 |
Hindustan Zinc Share Price Performance Analysis (Jan 2003 - Jun 2026)
HINDZINC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-6.33%
₹611.95 → ₹573.20
Year to Date
Price Volatility
7.80%
Low Volatility
Year to Date
Average Daily Volume
9,879,177
Year to Date Average
NSE Exchange
Hindustan Zinc Share Price History – Frequently Asked Questions
Common questions about HINDZINC historical data and records. For live price, key ratios and fundamentals, see HINDZINC screener.
What is the all-time high share price of Hindustan Zinc (HINDZINC)?
The all-time high share price of Hindustan Zinc was ₹807.7 recorded on May 22, 2024 on the NSE exchange.
What is the all-time low share price of Hindustan Zinc (HINDZINC)?
The all-time low share price of Hindustan Zinc was ₹1.45 recorded on March 17, 2003 on the NSE exchange.
How can I download HINDZINC historical share price data?
You can download Hindustan Zinc historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HINDZINC shares?
The highest trading volume day for Hindustan Zinc was 142,069,446 shares traded on June 18, 2025 on the NSE exchange, with share price at ₹452.8.