ZF Commercial Vehicle Control Systems India Limited (BOM:533023)
India · Delayed Price · Currency is INR 13,830
+57 (0.42%)
At close: Jan 22, 2026
BOM:533023 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 13,804.20 | 13,836.25 | 13,510.05 | 13,540.55 | 13,540.55 | -2.09% | 72 |
| Jan 22, 2026 | 13,602.05 | 14,044.00 | 13,602.05 | 13,830.15 | 13,830.15 | 0.42% | 349 |
| Jan 21, 2026 | 13,814.00 | 13,880.00 | 13,525.00 | 13,772.80 | 13,772.80 | 0.64% | 5,449 |
| Jan 20, 2026 | 13,801.75 | 14,017.15 | 13,633.20 | 13,685.25 | 13,685.25 | -2.42% | 10,865 |
| Jan 19, 2026 | 14,000.00 | 14,117.35 | 13,903.95 | 14,025.15 | 14,025.15 | -0.22% | 294 |
| Jan 16, 2026 | 13,815.00 | 14,138.70 | 13,815.00 | 14,056.55 | 14,056.55 | 0.33% | 136 |
| Jan 14, 2026 | 14,132.65 | 14,500.00 | 13,880.85 | 14,009.70 | 14,009.70 | -0.99% | 974 |
| Jan 13, 2026 | 13,991.65 | 14,190.45 | 13,899.90 | 14,149.95 | 14,149.95 | 1.55% | 234 |
| Jan 12, 2026 | 14,030.40 | 14,220.55 | 13,755.00 | 13,934.25 | 13,934.25 | -2.08% | 498 |
| Jan 9, 2026 | 14,512.70 | 14,512.70 | 14,173.00 | 14,230.00 | 14,230.00 | -1.62% | 265 |
| Jan 8, 2026 | 14,838.00 | 14,869.45 | 14,394.80 | 14,464.30 | 14,464.30 | -2.52% | 368 |
| Jan 7, 2026 | 15,599.95 | 15,599.95 | 14,623.00 | 14,838.20 | 14,838.20 | -2.90% | 743 |
| Jan 6, 2026 | 15,197.20 | 15,680.00 | 15,153.55 | 15,281.80 | 15,281.80 | 1.14% | 536 |
| Jan 5, 2026 | 15,200.00 | 15,402.10 | 15,038.90 | 15,109.70 | 15,109.70 | 0.47% | 564 |
| Jan 2, 2026 | 14,858.00 | 15,073.05 | 14,731.45 | 15,038.90 | 15,038.90 | 2.30% | 307 |
| Jan 1, 2026 | 14,894.65 | 14,894.65 | 14,657.05 | 14,700.20 | 14,700.20 | -1.23% | 197 |
| Dec 31, 2025 | 14,750.00 | 15,075.40 | 14,750.00 | 14,883.40 | 14,883.40 | 0.33% | 977 |
| Dec 30, 2025 | 14,555.80 | 14,881.00 | 14,450.00 | 14,834.75 | 14,834.75 | 0.55% | 1,125 |
| Dec 29, 2025 | 14,600.10 | 14,925.00 | 14,600.10 | 14,754.15 | 14,754.15 | -0.24% | 574 |
| Dec 26, 2025 | 14,778.00 | 14,976.55 | 14,709.60 | 14,789.20 | 14,789.20 | -0.16% | 713 |
| Dec 24, 2025 | 14,999.75 | 15,061.55 | 14,700.00 | 14,812.50 | 14,812.50 | -1.14% | 560 |
| Dec 23, 2025 | 15,295.95 | 15,296.00 | 14,950.00 | 14,983.60 | 14,983.60 | -2.04% | 345 |
| Dec 22, 2025 | 15,613.95 | 15,661.70 | 15,267.85 | 15,296.10 | 15,296.10 | -2.04% | 785 |
| Dec 19, 2025 | 15,150.30 | 15,805.00 | 14,906.00 | 15,614.90 | 15,614.90 | 3.92% | 3,397 |
| Dec 18, 2025 | 14,659.75 | 15,122.00 | 14,600.60 | 15,026.50 | 15,026.50 | 1.83% | 958 |
| Dec 17, 2025 | 14,894.95 | 15,250.70 | 14,602.00 | 14,756.30 | 14,756.30 | -1.73% | 665 |
| Dec 16, 2025 | 14,600.00 | 15,100.00 | 14,399.00 | 15,015.95 | 15,015.95 | 2.61% | 1,407 |
| Dec 15, 2025 | 13,901.55 | 14,686.35 | 13,901.55 | 14,633.95 | 14,633.95 | 3.56% | 336 |
| Dec 12, 2025 | 14,698.85 | 14,698.85 | 14,076.00 | 14,130.95 | 14,130.95 | -0.68% | 237 |
| Dec 11, 2025 | 14,332.95 | 14,332.95 | 14,128.85 | 14,227.50 | 14,227.50 | -1.03% | 308 |
| Dec 10, 2025 | 14,113.20 | 14,729.00 | 14,113.20 | 14,376.10 | 14,376.10 | 0.03% | 561 |
| Dec 9, 2025 | 14,507.00 | 14,599.10 | 14,245.05 | 14,371.75 | 14,371.75 | -2.48% | 531 |
| Dec 8, 2025 | 14,729.95 | 15,050.05 | 14,612.50 | 14,737.45 | 14,737.45 | -0.34% | 527 |
| Dec 5, 2025 | 14,741.85 | 14,944.20 | 14,650.00 | 14,787.90 | 14,787.90 | -0.37% | 547 |
| Dec 4, 2025 | 14,879.80 | 14,933.95 | 14,679.25 | 14,842.35 | 14,842.35 | -0.07% | 3,746 |
| Dec 3, 2025 | 14,394.95 | 15,239.00 | 14,194.25 | 14,853.10 | 14,853.10 | 3.52% | 2,006 |
| Dec 2, 2025 | 14,350.65 | 14,765.45 | 14,290.00 | 14,348.15 | 14,348.15 | -3.17% | 2,027 |
| Dec 1, 2025 | 13,200.00 | 15,300.00 | 13,159.25 | 14,817.50 | 14,817.50 | 12.24% | 102,282 |
| Nov 28, 2025 | 12,993.00 | 13,325.00 | 12,913.70 | 13,201.45 | 13,201.45 | 0.78% | 601 |
| Nov 27, 2025 | 13,095.00 | 13,121.45 | 12,888.00 | 13,099.75 | 13,099.75 | 1.47% | 77,178 |
| Nov 26, 2025 | 12,600.10 | 13,099.00 | 12,600.10 | 12,909.80 | 12,909.80 | 0.96% | 110 |
| Nov 25, 2025 | 12,875.00 | 12,885.00 | 12,718.10 | 12,786.70 | 12,786.70 | -2.51% | 218 |
| Nov 24, 2025 | 12,973.65 | 13,430.00 | 12,830.50 | 13,116.35 | 13,116.35 | 1.46% | 132 |
| Nov 21, 2025 | 12,978.00 | 12,990.00 | 12,758.55 | 12,928.20 | 12,928.20 | -0.70% | 137 |
| Nov 20, 2025 | 12,951.05 | 13,151.00 | 12,843.30 | 13,018.90 | 13,018.90 | 0.63% | 162 |
| Nov 19, 2025 | 12,696.95 | 13,154.35 | 12,695.30 | 12,936.80 | 12,936.80 | 2.56% | 453 |
| Nov 18, 2025 | 12,989.75 | 12,989.75 | 12,600.00 | 12,613.30 | 12,613.30 | -0.47% | 87 |
| Nov 17, 2025 | 12,500.20 | 12,818.55 | 12,500.20 | 12,673.40 | 12,673.40 | -0.20% | 139 |
| Nov 14, 2025 | 12,601.00 | 12,845.00 | 12,577.00 | 12,699.40 | 12,699.40 | -0.73% | 169 |
| Nov 13, 2025 | 13,198.00 | 13,198.00 | 12,733.70 | 12,793.00 | 12,793.00 | -0.56% | 192 |