ZF Steering Gear (India) Limited (BOM:505163)
India · Delayed Price · Currency is INR 775.00
-11.45 (-1.46%)
At close: Nov 4, 2026
ZF Steering Gear (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 790.00 | 800.00 | 770.10 | 775.00 | 775.00 | -1.46% | 647 |
| Nov 3, 2026 | 750.00 | 836.00 | 740.20 | 786.45 | 786.45 | 4.12% | 9,268 |
| Nov 2, 2026 | 700.25 | 758.00 | 700.25 | 755.30 | 755.30 | 5.09% | 725 |
| Oct 30, 2026 | 680.00 | 725.00 | 680.00 | 718.75 | 718.75 | 5.94% | 998 |
| Oct 29, 2026 | 659.00 | 679.00 | 640.40 | 678.45 | 678.45 | 4.07% | 86 |
| Oct 28, 2026 | 640.00 | 653.80 | 640.00 | 651.90 | 651.90 | 3.29% | 204 |
| Oct 27, 2026 | 618.10 | 641.15 | 618.10 | 631.15 | 631.15 | 2.71% | 169 |
| Oct 26, 2026 | 620.00 | 620.00 | 614.50 | 614.50 | 614.50 | -0.37% | 227 |
| Oct 23, 2026 | 645.05 | 645.05 | 614.50 | 616.80 | 616.80 | -4.95% | 227 |
| Oct 22, 2026 | 673.30 | 673.30 | 646.00 | 648.95 | 648.95 | -1.69% | 302 |
| Oct 21, 2026 | 668.70 | 669.00 | 660.00 | 660.10 | 660.10 | -3.07% | 136 |
| Oct 19, 2026 | 689.80 | 689.80 | 681.00 | 681.00 | 681.00 | -1.85% | 31 |
| Oct 16, 2026 | 693.00 | 693.85 | 680.25 | 693.85 | 693.85 | 2.21% | 20 |
| Oct 14, 2026 | 680.20 | 687.00 | 675.05 | 678.85 | 678.85 | 0.41% | 289 |
| Oct 13, 2026 | 682.00 | 690.15 | 673.00 | 676.10 | 676.10 | -0.72% | 252 |
| Oct 12, 2026 | 685.50 | 685.50 | 681.00 | 681.00 | 681.00 | -2.78% | 52 |
| Oct 9, 2026 | 690.00 | 700.50 | 690.00 | 700.50 | 700.50 | 2.12% | 2 |
| Oct 8, 2026 | 686.00 | 692.45 | 675.00 | 685.95 | 685.95 | -1.28% | 60 |
| Oct 7, 2026 | 717.00 | 717.00 | 685.00 | 694.85 | 694.85 | -0.88% | 628 |
| Oct 6, 2026 | 701.15 | 701.15 | 701.00 | 701.00 | 701.00 | -0.09% | 142 |
| Oct 5, 2026 | 723.90 | 723.90 | 700.25 | 701.60 | 701.60 | -0.48% | 46 |
| Oct 1, 2026 | 715.35 | 715.35 | 705.00 | 705.00 | 705.00 | -2.00% | 87 |
| Sep 30, 2026 | 720.05 | 730.00 | 710.25 | 719.40 | 719.40 | 1.31% | 126 |
| Sep 29, 2026 | 724.00 | 742.75 | 710.00 | 710.10 | 710.10 | -1.78% | 508 |
| Sep 28, 2026 | 737.10 | 746.45 | 721.05 | 723.00 | 723.00 | -3.79% | 116 |
| Sep 25, 2026 | 769.90 | 769.90 | 740.20 | 751.50 | 751.50 | 0.85% | 390 |
| Sep 24, 2026 | 710.00 | 762.90 | 710.00 | 745.20 | 745.20 | 6.45% | 822 |
| Sep 23, 2026 | 707.10 | 707.10 | 690.00 | 700.05 | 700.05 | 1.45% | 228 |
| Sep 22, 2026 | 699.00 | 702.10 | 685.00 | 690.05 | 690.05 | -0.14% | 160 |
| Sep 21, 2026 | 707.10 | 709.05 | 685.50 | 691.00 | 691.00 | -1.41% | 207 |
| Sep 18, 2026 | 697.00 | 703.00 | 690.05 | 700.85 | 700.85 | 0.42% | 107 |
| Sep 17, 2026 | 739.05 | 739.05 | 695.50 | 697.90 | 697.90 | -4.46% | 710 |
| Sep 16, 2026 | 730.10 | 757.05 | 725.00 | 730.50 | 730.50 | -4.13% | 778 |
| Sep 15, 2026 | 778.95 | 790.00 | 757.00 | 762.00 | 762.00 | -0.92% | 1,318 |
| Sep 11, 2026 | 749.95 | 776.00 | 725.60 | 769.10 | 769.10 | 3.96% | 1,302 |
| Sep 10, 2026 | 661.15 | 793.00 | 661.15 | 739.80 | 739.80 | 9.37% | 7,757 |
| Sep 9, 2026 | 678.95 | 681.95 | 670.00 | 676.45 | 676.45 | 0.32% | 130 |
| Sep 8, 2026 | 677.00 | 682.90 | 670.00 | 674.30 | 674.30 | 0.87% | 473 |
| Sep 7, 2026 | 675.00 | 676.15 | 661.00 | 668.50 | 668.50 | 0.21% | 4,226 |
| 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 |