ZF Steering Gear (India) Limited (BOM:505163)
India · Delayed Price · Currency is INR 689.80
+22.80 (3.42%)
At close: Jul 24, 2026
ZF Steering Gear (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 719.00 | 719.00 | 665.05 | 672.60 | 672.60 | -3.95% | 750 |
| Jun 24, 2026 | 717.80 | 717.80 | 696.25 | 700.25 | 700.25 | -0.44% | 189 |
| Jun 23, 2026 | 708.00 | 720.95 | 691.65 | 703.35 | 703.35 | -0.09% | 843 |
| Jun 22, 2026 | 701.05 | 713.95 | 698.05 | 703.95 | 703.95 | 1.35% | 226 |
| Jun 19, 2026 | 697.80 | 706.50 | 689.00 | 694.60 | 694.60 | -0.52% | 1,326 |
| Jun 18, 2026 | 689.05 | 698.25 | 685.00 | 698.25 | 698.25 | 0.47% | 171 |
| Jun 17, 2026 | 694.00 | 712.95 | 690.00 | 695.00 | 695.00 | -0.60% | 853 |
| Jun 16, 2026 | 700.20 | 720.55 | 685.05 | 699.20 | 699.20 | -0.48% | 689 |
| Jun 15, 2026 | 657.95 | 740.00 | 630.00 | 702.60 | 702.60 | 9.31% | 5,401 |
| Jun 12, 2026 | 658.00 | 658.00 | 637.65 | 642.75 | 642.75 | -2.32% | 333 |
| Jun 11, 2026 | 672.50 | 672.50 | 646.00 | 658.00 | 658.00 | -0.20% | 234 |
| Jun 10, 2026 | 665.95 | 665.95 | 648.30 | 659.30 | 659.30 | 1.70% | 180 |
| Jun 9, 2026 | 666.00 | 666.00 | 648.30 | 648.30 | 648.30 | 0.23% | 128 |
| Jun 8, 2026 | 641.15 | 655.00 | 640.15 | 646.80 | 646.80 | -1.55% | 128 |
| Jun 5, 2026 | 650.05 | 659.00 | 635.00 | 657.00 | 657.00 | 1.70% | 291 |
| Jun 4, 2026 | 669.25 | 669.25 | 641.00 | 646.00 | 646.00 | -2.86% | 833 |
| Jun 3, 2026 | 649.10 | 665.00 | 631.05 | 665.00 | 665.00 | 3.27% | 721 |
| Jun 2, 2026 | 669.05 | 676.90 | 642.15 | 643.95 | 643.95 | -3.28% | 897 |
| Jun 1, 2026 | 689.60 | 697.95 | 660.00 | 665.80 | 665.80 | -3.58% | 579 |
| May 29, 2026 | 696.00 | 708.50 | 690.00 | 690.55 | 690.55 | -0.07% | 1,192 |
| May 27, 2026 | 710.00 | 718.95 | 690.00 | 691.00 | 691.00 | -2.68% | 440 |
| May 26, 2026 | 720.00 | 800.00 | 702.20 | 710.00 | 710.00 | 0.06% | 2,548 |
| May 25, 2026 | 735.00 | 735.00 | 706.20 | 709.55 | 709.55 | 0.79% | 202 |
| May 22, 2026 | 703.40 | 708.00 | 701.05 | 704.00 | 704.00 | 0.09% | 441 |
| May 21, 2026 | 725.00 | 725.00 | 690.00 | 703.40 | 703.40 | -0.65% | 803 |
| May 20, 2026 | 739.95 | 739.95 | 702.50 | 708.00 | 708.00 | 0.02% | 432 |
| May 19, 2026 | 738.00 | 738.00 | 705.55 | 707.85 | 707.85 | -0.45% | 457 |
| May 18, 2026 | 729.95 | 730.00 | 711.05 | 711.05 | 711.05 | -1.13% | 115 |
| May 15, 2026 | 715.00 | 739.10 | 715.00 | 719.15 | 719.15 | -1.96% | 580 |
| May 14, 2026 | 737.95 | 799.00 | 712.00 | 733.55 | 733.55 | 0.96% | 2,599 |