ZF Steering Gear (India) Limited (BOM:505163)
India · Delayed Price · Currency is INR 751.50
+6.30 (0.85%)
At close: Sep 25, 2026
ZF Steering Gear (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |