ZF Steering Gear (India) Limited (BOM:505163)
India · Delayed Price · Currency is INR 787.55
+1.75 (0.22%)
At close: May 5, 2026
ZF Steering Gear (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 814.95 | 814.95 | 785.05 | 800.00 | 800.00 | 1.58% | 465 |
| May 5, 2026 | 817.00 | 817.00 | 772.15 | 787.55 | 787.55 | 0.22% | 1,009 |
| May 4, 2026 | 788.00 | 816.95 | 781.25 | 785.80 | 785.80 | -2.55% | 723 |
| Apr 30, 2026 | 822.05 | 839.95 | 800.00 | 806.35 | 806.35 | -4.73% | 529 |
| Apr 29, 2026 | 817.95 | 849.95 | 817.95 | 846.35 | 846.35 | 3.47% | 1,287 |
| Apr 28, 2026 | 822.35 | 834.95 | 804.00 | 817.95 | 817.95 | -1.11% | 402 |
| Apr 27, 2026 | 830.00 | 851.00 | 820.25 | 827.15 | 827.15 | 0.35% | 441 |
| Apr 24, 2026 | 832.05 | 839.90 | 821.10 | 824.30 | 824.30 | -2.35% | 267 |
| Apr 23, 2026 | 858.95 | 867.00 | 831.20 | 844.10 | 844.10 | -2.54% | 722 |
| Apr 22, 2026 | 855.00 | 878.80 | 841.20 | 866.10 | 866.10 | 3.58% | 2,644 |
| Apr 21, 2026 | 865.95 | 865.95 | 835.00 | 836.15 | 836.15 | -2.12% | 870 |
| Apr 20, 2026 | 852.00 | 859.90 | 840.00 | 854.30 | 854.30 | 1.83% | 2,233 |
| Apr 17, 2026 | 848.00 | 848.00 | 830.60 | 838.95 | 838.95 | 0.16% | 2,315 |
| Apr 16, 2026 | 818.00 | 848.00 | 816.00 | 837.65 | 837.65 | 3.75% | 3,121 |
| Apr 15, 2026 | 778.50 | 816.00 | 778.05 | 807.40 | 807.40 | 4.59% | 1,917 |
| Apr 13, 2026 | 790.00 | 817.95 | 760.30 | 771.95 | 771.95 | -5.95% | 4,082 |
| Apr 10, 2026 | 731.95 | 850.05 | 725.30 | 820.75 | 820.75 | 13.27% | 8,105 |
| Apr 9, 2026 | 705.30 | 728.60 | 705.30 | 724.60 | 724.60 | 0.81% | 919 |
| Apr 8, 2026 | 732.00 | 759.00 | 705.30 | 718.75 | 718.75 | 0.29% | 3,831 |
| Apr 7, 2026 | 690.05 | 721.00 | 682.30 | 716.70 | 716.70 | 1.21% | 1,142 |
| Apr 6, 2026 | 715.00 | 715.00 | 673.05 | 708.10 | 708.10 | 1.37% | 1,117 |
| Apr 2, 2026 | 629.00 | 711.70 | 610.00 | 698.55 | 698.55 | 8.86% | 2,974 |
| Apr 1, 2026 | 619.95 | 645.00 | 602.15 | 641.70 | 641.70 | 10.46% | 2,072 |
| Mar 30, 2026 | 630.75 | 639.00 | 570.10 | 580.95 | 580.95 | -6.96% | 5,793 |
| Mar 27, 2026 | 658.95 | 658.95 | 610.50 | 624.40 | 624.40 | -5.24% | 10,106 |
| Mar 25, 2026 | 645.00 | 661.00 | 643.95 | 658.95 | 658.95 | 3.42% | 6,344 |
| Mar 24, 2026 | 648.05 | 661.85 | 630.00 | 637.15 | 637.15 | -1.68% | 4,543 |
| Mar 23, 2026 | 660.00 | 665.00 | 635.10 | 648.05 | 648.05 | -2.64% | 3,173 |
| Mar 20, 2026 | 670.90 | 689.95 | 665.00 | 665.60 | 665.60 | -0.78% | 4,684 |
| Mar 19, 2026 | 680.00 | 680.00 | 666.55 | 670.85 | 670.85 | -1.65% | 13,860 |
| Mar 18, 2026 | 660.00 | 699.00 | 652.05 | 682.10 | 682.10 | 3.35% | 11,536 |
| Mar 17, 2026 | 669.95 | 674.50 | 651.10 | 660.00 | 660.00 | 2.53% | 1,647 |
| Mar 16, 2026 | 657.00 | 675.05 | 640.00 | 643.70 | 643.70 | -2.02% | 1,601 |
| Mar 13, 2026 | 681.05 | 681.05 | 649.95 | 657.00 | 657.00 | -3.63% | 3,602 |
| Mar 12, 2026 | 690.15 | 718.00 | 675.00 | 681.75 | 681.75 | -1.21% | 2,800 |
| Mar 11, 2026 | 717.95 | 725.00 | 680.40 | 690.10 | 690.10 | -1.88% | 3,237 |
| Mar 10, 2026 | 701.40 | 722.65 | 701.00 | 703.30 | 703.30 | 1.43% | 2,780 |
| Mar 9, 2026 | 711.30 | 712.05 | 679.95 | 693.40 | 693.40 | -3.75% | 2,981 |
| Mar 6, 2026 | 751.05 | 755.85 | 720.00 | 720.45 | 720.45 | -2.63% | 2,312 |
| Mar 5, 2026 | 722.60 | 748.85 | 722.60 | 739.90 | 739.90 | -1.13% | 2,852 |
| Mar 4, 2026 | 732.05 | 756.15 | 706.05 | 748.35 | 748.35 | 2.89% | 1,317 |
| Mar 2, 2026 | 631.60 | 760.05 | 631.60 | 727.35 | 727.35 | -5.39% | 7,611 |
| Feb 27, 2026 | 785.15 | 798.00 | 760.00 | 768.80 | 768.80 | -2.13% | 2,447 |
| Feb 26, 2026 | 799.90 | 804.95 | 772.55 | 785.55 | 785.55 | -0.96% | 3,311 |
| Feb 25, 2026 | 815.95 | 835.95 | 781.20 | 793.20 | 793.20 | -2.75% | 3,516 |
| Feb 24, 2026 | 808.55 | 818.95 | 772.20 | 815.65 | 815.65 | 1.05% | 2,729 |
| Feb 23, 2026 | 823.85 | 828.00 | 805.05 | 807.20 | 807.20 | -0.22% | 1,351 |
| Feb 20, 2026 | 808.65 | 823.00 | 800.30 | 808.95 | 808.95 | 0.47% | 1,356 |
| Feb 19, 2026 | 835.00 | 839.05 | 800.00 | 805.15 | 805.15 | -3.58% | 3,520 |
| Feb 18, 2026 | 820.05 | 858.95 | 820.05 | 835.05 | 835.05 | 0.86% | 3,046 |