Skip to main content
logo
ZF Commercial Vehicle Control Systems India Limited (BOM:533023)
India flag India · Delayed Price · Currency is INR
14,700
-183 (-1.23%)
At close: Jan 1, 2026

BOM:533023 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 1, 202614,894.6514,894.6514,657.0514,700.2014,700.20-1.23%197
Dec 31, 202514,750.0015,075.4014,750.0014,883.4014,883.400.33%977
Dec 30, 202514,555.8014,881.0014,450.0014,834.7514,834.750.55%1,125
Dec 29, 202514,600.1014,925.0014,600.1014,754.1514,754.15-0.24%574
Dec 26, 202514,778.0014,976.5514,709.6014,789.2014,789.20-0.16%713
Dec 24, 202514,999.7515,061.5514,700.0014,812.5014,812.50-1.14%560
Dec 23, 202515,295.9515,296.0014,950.0014,983.6014,983.60-2.04%345
Dec 22, 202515,613.9515,661.7015,267.8515,296.1015,296.10-2.04%785
Dec 19, 202515,150.3015,805.0014,906.0015,614.9015,614.903.92%3,397
Dec 18, 202514,659.7515,122.0014,600.6015,026.5015,026.501.83%958
Dec 17, 202514,894.9515,250.7014,602.0014,756.3014,756.30-1.73%665
Dec 16, 202514,600.0015,100.0014,399.0015,015.9515,015.952.61%1,407
Dec 15, 202513,901.5514,686.3513,901.5514,633.9514,633.953.56%336
Dec 12, 202514,698.8514,698.8514,076.0014,130.9514,130.95-0.68%237
Dec 11, 202514,332.9514,332.9514,128.8514,227.5014,227.50-1.03%308
Dec 10, 202514,113.2014,729.0014,113.2014,376.1014,376.100.03%561
Dec 9, 202514,507.0014,599.1014,245.0514,371.7514,371.75-2.48%531
Dec 8, 202514,729.9515,050.0514,612.5014,737.4514,737.45-0.34%527
Dec 5, 202514,741.8514,944.2014,650.0014,787.9014,787.90-0.37%547
Dec 4, 202514,879.8014,933.9514,679.2514,842.3514,842.35-0.07%3,746
Dec 3, 202514,394.9515,239.0014,194.2514,853.1014,853.103.52%2,006
Dec 2, 202514,350.6514,765.4514,290.0014,348.1514,348.15-3.17%2,027
Dec 1, 202513,200.0015,300.0013,159.2514,817.5014,817.5012.24%102,282
Nov 28, 202512,993.0013,325.0012,913.7013,201.4513,201.450.78%601
Nov 27, 202513,095.0013,121.4512,888.0013,099.7513,099.751.47%77,178
Nov 26, 202512,600.1013,099.0012,600.1012,909.8012,909.800.96%110
Nov 25, 202512,875.0012,885.0012,718.1012,786.7012,786.70-2.51%218
Nov 24, 202512,973.6513,430.0012,830.5013,116.3513,116.351.46%132
Nov 21, 202512,978.0012,990.0012,758.5512,928.2012,928.20-0.70%137
Nov 20, 202512,951.0513,151.0012,843.3013,018.9013,018.900.63%162
Nov 19, 202512,696.9513,154.3512,695.3012,936.8012,936.802.56%453
Nov 18, 202512,989.7512,989.7512,600.0012,613.3012,613.30-0.47%87
Nov 17, 202512,500.2012,818.5512,500.2012,673.4012,673.40-0.20%139
Nov 14, 202512,601.0012,845.0012,577.0012,699.4012,699.40-0.73%169
Nov 13, 202513,198.0013,198.0012,733.7012,793.0012,793.00-0.56%192
Nov 12, 202512,630.0012,875.0012,558.2512,864.8012,864.801.98%310
Nov 11, 202512,640.9012,640.9012,545.0012,614.6512,614.65-0.47%115
Nov 10, 202512,679.0012,733.0012,500.6012,674.3512,674.35-0.01%170
Nov 7, 202512,752.8012,776.3512,608.2512,675.7512,675.75-0.96%94
Nov 6, 202512,625.0512,883.0012,330.0012,798.5512,798.55-0.22%812
Nov 4, 202512,658.0012,957.0012,636.9512,826.3512,826.351.40%271
Nov 3, 202512,539.9512,700.3512,420.0012,648.8012,648.801.59%393
Oct 31, 202512,600.0512,904.9512,320.0512,451.0512,451.05-2.90%860
Oct 30, 202513,030.0013,090.0012,791.0012,823.5512,823.55-1.58%171
Oct 29, 202512,851.0013,073.9512,851.0013,030.0013,030.001.04%118
Oct 28, 202512,943.1013,112.0512,887.0012,895.6512,895.65-0.14%206
Oct 27, 202512,707.0512,981.0012,707.0512,913.7012,913.700.02%196
Oct 24, 202512,977.0013,013.0012,841.1012,910.5012,910.50-0.60%70
Oct 23, 202513,086.0513,100.0012,974.1012,988.0012,988.00-0.68%118
Oct 21, 202513,091.0013,143.9512,991.0513,076.5513,076.550.20%55