ZF Commercial Vehicle Control Systems India Limited (BOM:533023)
India · Delayed Price · Currency is INR 13,442
-138 (-1.02%)
At close: Sep 18, 2025
BOM:533023 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |