ZF Steering Gear (India) Limited (BOM:505163)
India · Delayed Price · Currency is INR 710.45
-12.00 (-1.66%)
At close: Jan 20, 2026
ZF Steering Gear (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 706.30 | 730.00 | 706.30 | 725.00 | 725.00 | 2.05% | 1,704 |
| Jan 20, 2026 | 730.00 | 730.00 | 702.00 | 710.45 | 710.45 | -1.66% | 2,272 |
| Jan 19, 2026 | 730.05 | 730.05 | 720.20 | 722.45 | 722.45 | -0.97% | 546 |
| Jan 16, 2026 | 764.00 | 764.00 | 729.00 | 729.50 | 729.50 | -2.22% | 7,067 |
| Jan 14, 2026 | 761.95 | 762.00 | 742.00 | 746.05 | 746.05 | -1.78% | 2,933 |
| Jan 13, 2026 | 751.90 | 764.00 | 741.05 | 759.55 | 759.55 | 2.19% | 1,798 |
| Jan 12, 2026 | 731.00 | 762.00 | 731.00 | 743.30 | 743.30 | 0.15% | 4,037 |
| Jan 9, 2026 | 735.10 | 749.95 | 735.10 | 742.15 | 742.15 | 0.20% | 1,235 |
| Jan 8, 2026 | 788.00 | 788.00 | 739.80 | 740.70 | 740.70 | -4.23% | 5,388 |
| Jan 7, 2026 | 765.10 | 784.80 | 761.00 | 773.45 | 773.45 | 0.23% | 1,007 |
| Jan 6, 2026 | 779.75 | 780.00 | 762.05 | 771.65 | 771.65 | -0.21% | 756 |
| Jan 5, 2026 | 782.20 | 798.95 | 762.20 | 773.25 | 773.25 | -2.99% | 1,529 |
| Jan 2, 2026 | 797.60 | 804.55 | 772.05 | 797.10 | 797.10 | 1.41% | 1,875 |
| Jan 1, 2026 | 828.00 | 828.00 | 782.15 | 786.05 | 786.05 | -1.92% | 3,190 |
| Dec 31, 2025 | 773.80 | 852.00 | 773.80 | 801.45 | 801.45 | 8.21% | 18,926 |
| Dec 30, 2025 | 748.00 | 774.95 | 735.00 | 740.65 | 740.65 | -1.50% | 2,228 |
| Dec 29, 2025 | 752.10 | 768.95 | 749.00 | 751.95 | 751.95 | 0.01% | 1,947 |
| Dec 26, 2025 | 770.00 | 785.00 | 750.00 | 751.90 | 751.90 | -1.11% | 5,670 |
| Dec 24, 2025 | 792.00 | 792.00 | 753.65 | 760.35 | 760.35 | -2.26% | 6,462 |
| Dec 23, 2025 | 763.25 | 786.95 | 763.25 | 777.95 | 777.95 | 1.04% | 658 |
| Dec 22, 2025 | 753.30 | 779.90 | 753.30 | 769.95 | 769.95 | 2.16% | 1,258 |
| Dec 19, 2025 | 748.00 | 767.00 | 746.00 | 753.70 | 753.70 | 0.59% | 3,010 |
| Dec 18, 2025 | 748.00 | 750.00 | 736.20 | 749.30 | 749.30 | 0.04% | 1,205 |
| Dec 17, 2025 | 762.05 | 763.80 | 742.00 | 749.00 | 749.00 | -1.34% | 2,851 |
| Dec 16, 2025 | 799.75 | 799.75 | 749.00 | 759.15 | 759.15 | -3.59% | 3,063 |
| Dec 15, 2025 | 806.15 | 819.85 | 780.10 | 787.45 | 787.45 | -0.36% | 963 |
| Dec 12, 2025 | 818.95 | 834.95 | 785.00 | 790.30 | 790.30 | -1.21% | 769 |
| Dec 11, 2025 | 812.95 | 812.95 | 780.20 | 800.00 | 800.00 | 0.55% | 516 |
| Dec 10, 2025 | 814.00 | 850.00 | 792.00 | 795.65 | 795.65 | -0.77% | 3,149 |
| Dec 9, 2025 | 740.10 | 820.00 | 740.10 | 801.85 | 801.85 | 5.41% | 2,089 |
| Dec 8, 2025 | 802.05 | 807.95 | 750.00 | 760.70 | 760.70 | -4.36% | 1,699 |
| Dec 5, 2025 | 805.65 | 817.90 | 795.00 | 795.40 | 795.40 | -1.36% | 1,244 |
| Dec 4, 2025 | 835.00 | 835.00 | 795.00 | 806.35 | 806.35 | -2.14% | 1,552 |
| Dec 3, 2025 | 829.00 | 838.00 | 811.00 | 824.00 | 824.00 | 0.38% | 615 |
| Dec 2, 2025 | 815.00 | 845.05 | 800.00 | 820.85 | 820.85 | -2.06% | 2,118 |
| Dec 1, 2025 | 820.00 | 839.00 | 818.05 | 838.15 | 838.15 | 2.68% | 1,780 |
| Nov 28, 2025 | 858.05 | 858.05 | 809.00 | 816.25 | 816.25 | -2.81% | 1,406 |
| Nov 27, 2025 | 852.95 | 862.95 | 834.20 | 839.85 | 839.85 | -1.54% | 2,277 |
| Nov 26, 2025 | 831.05 | 857.85 | 831.05 | 852.95 | 852.95 | 2.94% | 1,524 |
| Nov 25, 2025 | 836.10 | 855.05 | 823.00 | 828.55 | 828.55 | -0.90% | 1,422 |
| Nov 24, 2025 | 820.10 | 869.00 | 820.10 | 836.10 | 836.10 | 2.97% | 4,588 |
| Nov 21, 2025 | 830.05 | 837.75 | 804.60 | 812.00 | 812.00 | -2.11% | 1,533 |
| Nov 20, 2025 | 854.95 | 854.95 | 819.10 | 829.50 | 829.50 | -0.19% | 939 |
| Nov 19, 2025 | 842.00 | 854.95 | 830.00 | 831.05 | 831.05 | -1.21% | 3,001 |
| Nov 18, 2025 | 852.10 | 871.95 | 840.30 | 841.25 | 841.25 | -1.15% | 5,161 |
| Nov 17, 2025 | 865.00 | 886.95 | 846.00 | 851.00 | 851.00 | -2.79% | 3,643 |
| Nov 14, 2025 | 865.00 | 888.00 | 863.00 | 875.45 | 875.45 | 1.08% | 596 |
| Nov 13, 2025 | 877.90 | 877.90 | 860.00 | 866.10 | 866.10 | 0.11% | 510 |
| Nov 12, 2025 | 883.95 | 884.00 | 861.00 | 865.15 | 865.15 | 0.01% | 1,766 |
| Nov 11, 2025 | 894.50 | 897.30 | 862.00 | 865.05 | 865.05 | -2.51% | 1,633 |