ZF Commercial Vehicle Control Systems India Limited (BOM:533023)
India · Delayed Price · Currency is INR 12,950
-242 (-1.84%)
At close: Aug 1, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13,243.05 | 13,285.00 | 12,866.00 | 12,949.60 | 12,949.60 | -1.84% | 203 |
| Jul 31, 2025 | 13,215.55 | 13,384.75 | 13,135.15 | 13,191.90 | 13,191.90 | -1.40% | 201 |
| Jul 30, 2025 | 13,259.00 | 13,416.00 | 13,219.55 | 13,379.15 | 13,379.15 | 0.90% | 215 |
| Jul 29, 2025 | 13,350.00 | 13,363.00 | 13,056.60 | 13,259.20 | 13,259.20 | 0.11% | 158 |
| Jul 28, 2025 | 13,645.00 | 13,645.00 | 12,937.95 | 13,244.30 | 13,244.30 | -1.99% | 457 |
| Jul 25, 2025 | 13,592.00 | 13,620.00 | 13,400.00 | 13,513.75 | 13,513.75 | -0.49% | 272 |
| Jul 24, 2025 | 13,550.00 | 14,192.40 | 13,400.00 | 13,580.45 | 13,580.45 | 0.82% | 1,781 |
| Jul 23, 2025 | 13,150.60 | 13,519.95 | 13,008.00 | 13,470.30 | 13,470.30 | 2.43% | 827 |
| Jul 22, 2025 | 13,190.70 | 13,276.40 | 13,070.00 | 13,150.55 | 13,150.55 | -0.49% | 194 |
| Jul 21, 2025 | 13,110.05 | 13,272.00 | 13,042.05 | 13,214.75 | 13,214.75 | 0.47% | 304 |
| Jul 18, 2025 | 13,233.00 | 13,286.50 | 13,080.00 | 13,152.55 | 13,152.55 | -1.01% | 196 |
| Jul 17, 2025 | 13,088.05 | 13,317.85 | 13,030.00 | 13,286.50 | 13,286.50 | 1.88% | 160 |
| Jul 16, 2025 | 13,132.10 | 13,173.70 | 13,028.00 | 13,041.05 | 13,041.05 | -1.01% | 143 |
| Jul 15, 2025 | 12,981.95 | 13,217.00 | 12,981.95 | 13,173.70 | 13,173.70 | 1.49% | 142 |
| Jul 14, 2025 | 11,811.00 | 13,058.40 | 11,811.00 | 12,979.75 | 12,979.75 | 0.19% | 201 |
| Jul 11, 2025 | 12,981.00 | 13,060.00 | 12,890.60 | 12,955.00 | 12,955.00 | -0.69% | 168 |
| Jul 10, 2025 | 13,189.05 | 13,189.05 | 13,000.00 | 13,045.55 | 13,045.55 | -1.06% | 235 |
| Jul 9, 2025 | 13,283.50 | 13,283.50 | 13,093.05 | 13,185.45 | 13,185.45 | -0.14% | 148 |
| Jul 8, 2025 | 13,083.05 | 13,265.00 | 13,048.75 | 13,203.55 | 13,203.55 | 0.53% | 96 |
| Jul 7, 2025 | 13,390.00 | 13,485.00 | 12,923.00 | 13,134.50 | 13,134.50 | -0.99% | 614 |
| Jul 4, 2025 | 13,394.00 | 13,445.00 | 13,246.55 | 13,265.80 | 13,265.80 | -0.44% | 113 |
| Jul 3, 2025 | 13,299.95 | 13,460.00 | 13,236.35 | 13,323.95 | 13,323.95 | 0.96% | 757 |
| Jul 2, 2025 | 13,309.00 | 13,511.15 | 13,127.00 | 13,197.80 | 13,197.80 | -1.14% | 306 |
| Jul 1, 2025 | 13,025.05 | 13,484.95 | 13,025.05 | 13,349.55 | 13,349.55 | -0.39% | 148 |
| Jun 30, 2025 | 13,521.20 | 13,521.20 | 13,271.00 | 13,401.20 | 13,401.20 | -0.88% | 342 |
| Jun 27, 2025 | 13,420.00 | 13,585.00 | 13,334.00 | 13,520.10 | 13,520.10 | 0.81% | 378 |
| Jun 26, 2025 | 13,373.00 | 13,429.00 | 13,270.00 | 13,411.15 | 13,411.15 | 0.95% | 204 |
| Jun 25, 2025 | 13,210.95 | 13,350.00 | 13,136.90 | 13,284.65 | 13,284.65 | 1.30% | 185 |
| Jun 24, 2025 | 13,185.00 | 13,240.00 | 13,039.95 | 13,114.40 | 13,114.40 | 0.38% | 323 |
| Jun 23, 2025 | 12,600.00 | 13,182.15 | 12,600.00 | 13,064.15 | 13,064.15 | -1.15% | 232 |
| Jun 20, 2025 | 13,377.95 | 13,377.95 | 13,008.90 | 13,216.15 | 13,216.15 | 0.15% | 286 |
| Jun 19, 2025 | 13,255.00 | 13,371.95 | 13,066.35 | 13,195.70 | 13,195.70 | -1.51% | 228 |
| Jun 18, 2025 | 13,199.00 | 13,432.00 | 13,155.05 | 13,398.25 | 13,398.25 | 1.52% | 274 |
| Jun 17, 2025 | 13,325.00 | 13,363.95 | 13,105.95 | 13,197.15 | 13,197.15 | -0.86% | 165 |
| Jun 16, 2025 | 13,316.00 | 13,353.00 | 12,954.90 | 13,312.00 | 13,312.00 | -0.55% | 970 |
| Jun 13, 2025 | 13,171.20 | 13,486.95 | 13,081.05 | 13,385.20 | 13,385.20 | 0.60% | 446 |
| Jun 12, 2025 | 13,503.05 | 13,513.00 | 13,257.35 | 13,305.80 | 13,305.80 | -1.29% | 131 |
| Jun 11, 2025 | 13,606.30 | 13,645.05 | 13,353.65 | 13,479.75 | 13,479.75 | -0.93% | 767 |
| Jun 10, 2025 | 13,957.00 | 13,957.00 | 13,500.60 | 13,606.30 | 13,606.30 | -2.22% | 1,311 |
| Jun 9, 2025 | 13,999.95 | 14,242.00 | 13,768.35 | 13,914.95 | 13,914.95 | 0.44% | 1,390 |
| Jun 6, 2025 | 13,699.00 | 14,850.00 | 13,536.00 | 13,854.45 | 13,854.45 | 3.89% | 6,988 |
| Jun 5, 2025 | 13,479.05 | 13,625.00 | 13,272.90 | 13,335.35 | 13,335.35 | -1.07% | 310 |
| Jun 4, 2025 | 13,789.95 | 13,789.95 | 13,300.00 | 13,479.05 | 13,479.05 | -0.26% | 338 |
| Jun 3, 2025 | 13,551.05 | 13,800.00 | 13,405.00 | 13,514.75 | 13,514.75 | 0.59% | 856 |
| Jun 2, 2025 | 13,125.05 | 13,544.75 | 13,125.05 | 13,435.40 | 13,435.40 | 0.46% | 344 |
| May 30, 2025 | 12,894.95 | 13,414.65 | 12,665.10 | 13,374.10 | 13,374.10 | 5.13% | 900 |
| May 29, 2025 | 12,850.80 | 12,903.00 | 12,639.00 | 12,721.75 | 12,721.75 | -0.52% | 134 |
| May 28, 2025 | 13,040.00 | 13,196.75 | 12,766.50 | 12,787.85 | 12,787.85 | -2.05% | 444 |
| May 27, 2025 | 13,099.25 | 13,234.50 | 12,940.00 | 13,055.30 | 13,055.30 | -0.13% | 432 |
| May 26, 2025 | 13,004.40 | 13,145.00 | 12,958.80 | 13,072.60 | 13,072.60 | 1.28% | 144 |