ZF Commercial Vehicle Control Systems India Limited (BOM:533023)
India · Delayed Price · Currency is INR 14,285
-476 (-3.22%)
At close: Aug 26, 2025
BOM:533023 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 14,158.90 | 14,254.95 | 14,010.00 | 14,093.50 | 14,093.50 | -1.34% | 401 |
| Aug 26, 2025 | 14,765.00 | 14,772.60 | 14,210.00 | 14,284.65 | 14,284.65 | -3.22% | 324 |
| Aug 25, 2025 | 14,565.95 | 15,058.35 | 14,565.95 | 14,760.55 | 14,760.55 | 1.34% | 7,503 |
| Aug 22, 2025 | 14,463.45 | 14,599.40 | 14,366.60 | 14,565.95 | 14,565.95 | 0.17% | 228 |
| Aug 21, 2025 | 14,666.00 | 14,666.00 | 14,447.10 | 14,541.35 | 14,541.35 | -0.80% | 495 |
| Aug 20, 2025 | 14,415.05 | 14,742.95 | 14,254.00 | 14,658.00 | 14,658.00 | 1.33% | 822 |
| Aug 19, 2025 | 13,904.95 | 14,511.00 | 13,605.00 | 14,465.00 | 14,465.00 | 3.67% | 1,468 |
| Aug 18, 2025 | 13,759.10 | 14,000.00 | 13,668.05 | 13,953.40 | 13,953.40 | 1.41% | 439 |
| Aug 14, 2025 | 13,663.95 | 14,371.75 | 13,582.85 | 13,759.10 | 13,759.10 | 1.03% | 1,080 |
| Aug 13, 2025 | 13,776.95 | 13,777.00 | 13,343.95 | 13,618.35 | 13,618.35 | -0.89% | 327 |
| Aug 12, 2025 | 13,723.40 | 13,819.00 | 13,652.90 | 13,740.35 | 13,740.35 | -0.38% | 194 |
| Aug 11, 2025 | 13,247.00 | 13,838.95 | 13,135.10 | 13,792.35 | 13,792.35 | 3.65% | 303 |
| Aug 8, 2025 | 13,366.50 | 13,404.50 | 13,067.80 | 13,307.10 | 13,307.10 | -0.49% | 510 |
| Aug 7, 2025 | 13,700.00 | 13,700.00 | 13,244.65 | 13,372.15 | 13,353.15 | -2.39% | 688 |
| Aug 6, 2025 | 13,700.00 | 13,889.15 | 13,504.45 | 13,699.15 | 13,679.69 | 0.68% | 876 |
| Aug 5, 2025 | 13,576.30 | 13,626.00 | 13,282.00 | 13,606.85 | 13,587.52 | 2.02% | 680 |
| Aug 4, 2025 | 12,945.05 | 13,399.85 | 12,857.05 | 13,337.60 | 13,318.65 | 3.00% | 221 |
| Aug 1, 2025 | 13,243.05 | 13,285.00 | 12,866.00 | 12,949.60 | 12,931.20 | -1.84% | 203 |
| Jul 31, 2025 | 13,215.55 | 13,384.75 | 13,135.15 | 13,191.90 | 13,173.16 | -1.40% | 201 |
| Jul 30, 2025 | 13,259.00 | 13,416.00 | 13,219.55 | 13,379.15 | 13,360.14 | 0.90% | 215 |
| Jul 29, 2025 | 13,350.00 | 13,363.00 | 13,056.60 | 13,259.20 | 13,240.36 | 0.11% | 158 |
| Jul 28, 2025 | 13,645.00 | 13,645.00 | 12,937.95 | 13,244.30 | 13,225.48 | -1.99% | 457 |
| Jul 25, 2025 | 13,592.00 | 13,620.00 | 13,400.00 | 13,513.75 | 13,494.55 | -0.49% | 272 |
| Jul 24, 2025 | 13,550.00 | 14,192.40 | 13,400.00 | 13,580.45 | 13,561.15 | 0.82% | 1,781 |
| Jul 23, 2025 | 13,150.60 | 13,519.95 | 13,008.00 | 13,470.30 | 13,451.16 | 2.43% | 827 |
| Jul 22, 2025 | 13,190.70 | 13,276.40 | 13,070.00 | 13,150.55 | 13,131.87 | -0.49% | 194 |
| Jul 21, 2025 | 13,110.05 | 13,272.00 | 13,042.05 | 13,214.75 | 13,195.97 | 0.47% | 304 |
| Jul 18, 2025 | 13,233.00 | 13,286.50 | 13,080.00 | 13,152.55 | 13,133.86 | -1.01% | 196 |
| Jul 17, 2025 | 13,088.05 | 13,317.85 | 13,030.00 | 13,286.50 | 13,267.62 | 1.88% | 160 |
| Jul 16, 2025 | 13,132.10 | 13,173.70 | 13,028.00 | 13,041.05 | 13,022.52 | -1.01% | 143 |
| Jul 15, 2025 | 12,981.95 | 13,217.00 | 12,981.95 | 13,173.70 | 13,154.98 | 1.49% | 142 |
| Jul 14, 2025 | 11,811.00 | 13,058.40 | 11,811.00 | 12,979.75 | 12,961.31 | 0.19% | 201 |
| Jul 11, 2025 | 12,981.00 | 13,060.00 | 12,890.60 | 12,955.00 | 12,936.59 | -0.69% | 168 |
| Jul 10, 2025 | 13,189.05 | 13,189.05 | 13,000.00 | 13,045.55 | 13,027.01 | -1.06% | 235 |
| Jul 9, 2025 | 13,283.50 | 13,283.50 | 13,093.05 | 13,185.45 | 13,166.72 | -0.14% | 148 |
| Jul 8, 2025 | 13,083.05 | 13,265.00 | 13,048.75 | 13,203.55 | 13,184.79 | 0.53% | 96 |
| Jul 7, 2025 | 13,390.00 | 13,485.00 | 12,923.00 | 13,134.50 | 13,115.84 | -0.99% | 614 |
| Jul 4, 2025 | 13,394.00 | 13,445.00 | 13,246.55 | 13,265.80 | 13,246.95 | -0.44% | 113 |
| Jul 3, 2025 | 13,299.95 | 13,460.00 | 13,236.35 | 13,323.95 | 13,305.02 | 0.96% | 757 |
| Jul 2, 2025 | 13,309.00 | 13,511.15 | 13,127.00 | 13,197.80 | 13,179.05 | -1.14% | 306 |
| Jul 1, 2025 | 13,025.05 | 13,484.95 | 13,025.05 | 13,349.55 | 13,330.58 | -0.39% | 148 |
| Jun 30, 2025 | 13,521.20 | 13,521.20 | 13,271.00 | 13,401.20 | 13,382.16 | -0.88% | 342 |
| Jun 27, 2025 | 13,420.00 | 13,585.00 | 13,334.00 | 13,520.10 | 13,500.89 | 0.81% | 378 |
| Jun 26, 2025 | 13,373.00 | 13,429.00 | 13,270.00 | 13,411.15 | 13,392.10 | 0.95% | 204 |
| Jun 25, 2025 | 13,210.95 | 13,350.00 | 13,136.90 | 13,284.65 | 13,265.77 | 1.30% | 185 |
| Jun 24, 2025 | 13,185.00 | 13,240.00 | 13,039.95 | 13,114.40 | 13,095.77 | 0.38% | 323 |
| Jun 23, 2025 | 12,600.00 | 13,182.15 | 12,600.00 | 13,064.15 | 13,045.59 | -1.15% | 232 |
| Jun 20, 2025 | 13,377.95 | 13,377.95 | 13,008.90 | 13,216.15 | 13,197.37 | 0.15% | 286 |
| Jun 19, 2025 | 13,255.00 | 13,371.95 | 13,066.35 | 13,195.70 | 13,176.95 | -1.51% | 228 |
| Jun 18, 2025 | 13,199.00 | 13,432.00 | 13,155.05 | 13,398.25 | 13,379.21 | 1.52% | 274 |