ZF Steering Gear (India) Limited (BOM:505163)
India · Delayed Price · Currency is INR 667.10
+2.00 (0.30%)
At close: Sep 4, 2026
ZF Steering Gear (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 679.00 | 679.00 | 663.50 | 667.10 | 667.10 | 0.30% | 440 |
| Sep 3, 2026 | 667.00 | 667.00 | 665.10 | 665.10 | 665.10 | -0.06% | 200 |
| Sep 2, 2026 | 670.00 | 672.00 | 665.50 | 665.50 | 665.50 | -1.11% | 126 |
| Sep 1, 2026 | 670.00 | 684.00 | 661.10 | 673.00 | 673.00 | 0.31% | 348 |
| Aug 31, 2026 | 673.40 | 673.40 | 664.20 | 670.95 | 670.95 | -0.36% | 13 |
| Aug 28, 2026 | 672.15 | 680.00 | 668.65 | 673.40 | 673.40 | -0.82% | 151 |
| Aug 27, 2026 | 678.95 | 678.95 | 678.95 | 678.95 | 678.95 | 0.73% | 1 |
| Aug 26, 2026 | 679.00 | 679.00 | 667.00 | 674.00 | 674.00 | -0.74% | 445 |
| Aug 25, 2026 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 1.43% | 2 |
| Aug 24, 2026 | 671.00 | 676.00 | 669.40 | 669.40 | 669.40 | -0.04% | 206 |
| Aug 21, 2026 | 670.40 | 679.95 | 663.05 | 669.70 | 669.70 | 0.10% | 1,002 |
| Aug 20, 2026 | 670.00 | 678.65 | 666.00 | 669.00 | 669.00 | -2.24% | 125,182 |
| Aug 19, 2026 | 687.00 | 687.00 | 666.60 | 684.30 | 684.30 | 1.39% | 46 |
| Aug 18, 2026 | 660.00 | 681.00 | 660.00 | 674.95 | 674.95 | 1.32% | 90 |
| Aug 17, 2026 | 670.00 | 675.40 | 665.95 | 666.15 | 666.15 | 0.08% | 144 |
| Aug 14, 2026 | 668.75 | 678.75 | 661.00 | 665.65 | 665.65 | -0.46% | 655 |
| Aug 13, 2026 | 669.20 | 669.20 | 668.00 | 668.75 | 668.75 | 0.95% | 8 |
| Aug 12, 2026 | 664.00 | 669.35 | 652.15 | 662.45 | 662.45 | 0.45% | 93 |
| Aug 11, 2026 | 660.25 | 669.00 | 657.20 | 659.50 | 659.50 | -0.67% | 284 |
| Aug 10, 2026 | 650.05 | 669.95 | 650.05 | 663.95 | 663.95 | 0.34% | 1,784 |
| Aug 7, 2026 | 674.80 | 674.80 | 657.10 | 661.70 | 661.70 | -0.19% | 325 |
| Aug 6, 2026 | 676.80 | 676.80 | 660.10 | 662.95 | 662.95 | -1.49% | 335 |
| Aug 5, 2026 | 669.95 | 679.45 | 668.05 | 673.00 | 673.00 | 0.64% | 63 |
| Aug 4, 2026 | 679.00 | 679.00 | 667.25 | 668.70 | 668.70 | -0.50% | 52 |
| Aug 3, 2026 | 672.00 | 681.30 | 669.10 | 672.05 | 672.05 | 0.73% | 575 |
| Jul 31, 2026 | 662.50 | 677.05 | 662.50 | 667.15 | 667.15 | -0.33% | 344 |
| Jul 30, 2026 | 673.05 | 680.80 | 657.05 | 669.35 | 669.35 | -1.70% | 1,473 |
| Jul 29, 2026 | 682.00 | 696.95 | 676.80 | 680.90 | 680.90 | -0.35% | 903 |
| Jul 28, 2026 | 680.20 | 695.35 | 674.25 | 683.30 | 683.30 | -0.63% | 1,630 |
| Jul 27, 2026 | 700.00 | 700.00 | 682.00 | 687.60 | 687.60 | -0.32% | 760 |
| Jul 24, 2026 | 665.00 | 779.00 | 649.35 | 689.80 | 689.80 | 3.42% | 6,949 |
| Jul 23, 2026 | 664.25 | 674.85 | 664.25 | 667.00 | 667.00 | 0.41% | 49 |
| Jul 22, 2026 | 672.00 | 687.00 | 656.10 | 664.25 | 664.25 | -0.28% | 504 |
| Jul 21, 2026 | 672.10 | 672.10 | 662.00 | 666.10 | 666.10 | -1.44% | 240 |
| Jul 20, 2026 | 679.85 | 688.10 | 664.15 | 675.80 | 675.80 | -1.01% | 112 |
| Jul 17, 2026 | 682.00 | 685.65 | 681.55 | 682.70 | 682.70 | -0.82% | 109 |
| Jul 16, 2026 | 690.00 | 698.35 | 687.50 | 688.35 | 688.35 | 0.22% | 84 |
| Jul 15, 2026 | 674.05 | 692.85 | 670.00 | 686.85 | 686.85 | -0.89% | 2,130 |
| Jul 14, 2026 | 677.00 | 699.00 | 666.00 | 693.00 | 693.00 | 2.44% | 790 |
| Jul 13, 2026 | 679.90 | 686.50 | 663.00 | 676.50 | 676.50 | 1.39% | 333 |
| Jul 10, 2026 | 666.95 | 684.85 | 664.05 | 667.20 | 667.20 | 0.71% | 271 |
| Jul 9, 2026 | 652.00 | 673.30 | 652.00 | 662.50 | 662.50 | 1.11% | 310 |
| Jul 8, 2026 | 682.95 | 682.95 | 644.85 | 655.25 | 655.25 | -3.98% | 607 |
| Jul 7, 2026 | 690.00 | 691.60 | 670.30 | 682.40 | 682.40 | -4.30% | 403 |
| Jul 6, 2026 | 691.05 | 730.00 | 691.05 | 713.05 | 713.05 | 2.77% | 466 |
| Jul 3, 2026 | 718.00 | 718.00 | 690.50 | 693.85 | 693.85 | -2.14% | 261 |
| Jul 2, 2026 | 735.00 | 735.00 | 706.40 | 709.05 | 709.05 | -2.33% | 276 |
| Jul 1, 2026 | 704.90 | 730.00 | 700.00 | 726.00 | 726.00 | 2.99% | 345 |
| Jun 30, 2026 | 710.05 | 710.05 | 698.45 | 704.90 | 704.90 | 0.32% | 175 |
| Jun 29, 2026 | 672.60 | 716.00 | 670.00 | 702.65 | 702.65 | 4.47% | 2,771 |