ZF Commercial Vehicle Control Systems India Limited (BOM:533023)
India · Delayed Price · Currency is INR 12,649
+198 (1.59%)
At close: Nov 3, 2025
BOM:533023 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12,600.05 | 12,904.95 | 12,320.05 | 12,451.05 | 12,451.05 | -2.90% | 860 |
| Oct 30, 2025 | 13,030.00 | 13,090.00 | 12,791.00 | 12,823.55 | 12,823.55 | -1.58% | 171 |
| Oct 29, 2025 | 12,851.00 | 13,073.95 | 12,851.00 | 13,030.00 | 13,030.00 | 1.04% | 118 |
| Oct 28, 2025 | 12,943.10 | 13,112.05 | 12,887.00 | 12,895.65 | 12,895.65 | -0.14% | 206 |
| Oct 27, 2025 | 12,707.05 | 12,981.00 | 12,707.05 | 12,913.70 | 12,913.70 | 0.02% | 196 |
| Oct 24, 2025 | 12,977.00 | 13,013.00 | 12,841.10 | 12,910.50 | 12,910.50 | -0.60% | 70 |
| Oct 23, 2025 | 13,086.05 | 13,100.00 | 12,974.10 | 12,988.00 | 12,988.00 | -0.68% | 118 |
| Oct 21, 2025 | 13,091.00 | 13,143.95 | 12,991.05 | 13,076.55 | 13,076.55 | 0.20% | 55 |
| Oct 20, 2025 | 13,031.05 | 13,125.50 | 12,943.00 | 13,050.00 | 13,050.00 | 0.39% | 62 |
| Oct 17, 2025 | 13,003.00 | 13,117.30 | 12,825.00 | 12,998.75 | 12,998.75 | -0.38% | 210 |
| Oct 16, 2025 | 13,042.00 | 13,137.25 | 12,952.15 | 13,048.50 | 13,048.50 | 0.20% | 123 |
| Oct 15, 2025 | 13,075.05 | 13,122.40 | 12,989.80 | 13,022.30 | 13,022.30 | -0.07% | 175 |
| Oct 14, 2025 | 13,068.65 | 13,125.00 | 12,976.25 | 13,031.35 | 13,031.35 | -0.82% | 380 |
| Oct 13, 2025 | 13,236.15 | 13,236.15 | 13,040.00 | 13,138.65 | 13,138.65 | -1.07% | 186 |
| Oct 10, 2025 | 13,391.00 | 13,472.90 | 13,215.00 | 13,280.35 | 13,280.35 | -0.42% | 261 |
| Oct 9, 2025 | 13,275.70 | 13,448.00 | 13,275.65 | 13,336.15 | 13,336.15 | 0.67% | 129 |
| Oct 8, 2025 | 13,542.00 | 13,542.00 | 13,174.75 | 13,246.85 | 13,246.85 | -2.18% | 233 |
| Oct 7, 2025 | 13,579.20 | 13,579.20 | 13,488.80 | 13,541.80 | 13,541.80 | -0.28% | 282 |
| Oct 6, 2025 | 13,544.00 | 13,634.95 | 13,413.30 | 13,579.20 | 13,579.20 | 0.01% | 392 |
| Oct 3, 2025 | 13,220.00 | 13,880.00 | 13,000.00 | 13,578.20 | 13,578.20 | 3.88% | 2,268 |
| Oct 1, 2025 | 13,350.95 | 13,350.95 | 12,850.05 | 13,070.70 | 13,070.70 | 1.34% | 625 |
| Sep 30, 2025 | 12,514.40 | 12,939.00 | 12,513.65 | 12,898.35 | 12,898.35 | 3.48% | 387 |
| Sep 29, 2025 | 12,600.00 | 12,670.00 | 12,355.00 | 12,464.40 | 12,464.40 | -0.80% | 245 |
| Sep 26, 2025 | 12,798.95 | 13,366.25 | 12,540.95 | 12,564.75 | 12,564.75 | -1.77% | 169 |
| Sep 25, 2025 | 12,936.70 | 12,942.05 | 12,760.00 | 12,790.70 | 12,790.70 | -1.13% | 56 |
| Sep 24, 2025 | 13,054.55 | 13,080.55 | 12,910.00 | 12,936.70 | 12,936.70 | -0.41% | 136 |
| Sep 23, 2025 | 13,322.65 | 13,363.35 | 12,875.00 | 12,989.60 | 12,989.60 | -2.50% | 2,518 |
| Sep 22, 2025 | 13,209.90 | 13,397.90 | 13,140.15 | 13,322.65 | 13,322.65 | 0.70% | 210 |
| Sep 19, 2025 | 13,455.05 | 13,496.95 | 13,207.95 | 13,229.90 | 13,229.90 | -1.58% | 203 |
| Sep 18, 2025 | 13,614.05 | 13,640.50 | 13,434.95 | 13,441.90 | 13,441.90 | -1.02% | 226 |
| Sep 17, 2025 | 13,803.05 | 13,803.05 | 13,544.60 | 13,579.75 | 13,579.75 | -1.37% | 204 |
| Sep 16, 2025 | 13,645.05 | 13,810.05 | 13,633.65 | 13,768.75 | 13,768.75 | 0.90% | 199 |
| Sep 15, 2025 | 13,600.05 | 13,710.70 | 13,490.05 | 13,646.20 | 13,646.20 | 1.85% | 236 |
| Sep 12, 2025 | 13,597.60 | 13,656.25 | 13,323.10 | 13,398.55 | 13,398.55 | -1.10% | 168 |
| Sep 11, 2025 | 13,658.35 | 13,684.00 | 13,525.00 | 13,547.60 | 13,547.60 | -1.15% | 77 |
| Sep 10, 2025 | 13,750.00 | 13,777.00 | 13,611.00 | 13,705.40 | 13,705.40 | -0.12% | 93 |
| Sep 9, 2025 | 13,849.75 | 13,849.75 | 13,608.05 | 13,721.95 | 13,721.95 | 0.18% | 239 |
| Sep 8, 2025 | 13,569.00 | 13,850.00 | 13,356.10 | 13,697.20 | 13,697.20 | 1.23% | 405 |
| Sep 5, 2025 | 13,663.45 | 13,666.95 | 13,465.00 | 13,530.40 | 13,530.40 | -1.50% | 163 |
| Sep 4, 2025 | 13,904.05 | 13,904.05 | 13,653.80 | 13,736.95 | 13,736.95 | -0.48% | 318 |
| Sep 3, 2025 | 14,005.00 | 14,041.95 | 13,717.45 | 13,803.30 | 13,803.30 | -2.52% | 321 |
| Sep 2, 2025 | 14,244.55 | 14,315.45 | 14,098.00 | 14,160.25 | 14,160.25 | -0.53% | 117 |
| Sep 1, 2025 | 14,164.10 | 14,244.55 | 14,076.85 | 14,236.05 | 14,236.05 | 1.23% | 82 |
| Aug 29, 2025 | 14,126.00 | 14,290.40 | 13,990.00 | 14,063.20 | 14,063.20 | -0.21% | 180 |
| 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 |