Skip to main content
logo
ZF Commercial Vehicle Control Systems India Limited (BOM:533023)
India flag India · Delayed Price · Currency is INR
14,356
-271 (-1.85%)
At close: Jun 1, 2026

BOM:533023 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202614,837.8014,837.8014,312.0014,355.5014,355.50-1.85%360
May 29, 202614,998.4515,100.0014,480.0014,626.6014,626.60-1.54%650
May 27, 202614,947.9514,962.1014,700.0014,854.6514,854.650.05%562
May 26, 202615,149.9015,376.6014,800.0014,846.8514,846.85-0.89%700
May 25, 202614,884.8015,220.9014,884.4514,980.3514,980.351.15%715
May 22, 202614,776.4514,888.9014,701.0014,810.4014,810.400.03%449
May 21, 202614,400.0514,900.0014,341.0014,805.9014,805.902.82%627
May 20, 202614,244.4514,485.0514,241.1014,400.0514,400.050.53%6,620
May 19, 202614,538.0014,538.0014,200.0014,323.9014,323.90-0.33%1,156
May 18, 202614,747.5014,747.5014,289.0014,371.3514,371.35-0.96%1,410
May 15, 202614,390.0014,670.0014,167.0014,510.8514,510.852.66%1,821
May 14, 202615,049.8015,195.0013,902.0014,134.6014,134.60-1.92%5,540
May 13, 202614,600.0514,999.0014,340.0014,411.8014,411.80-1.79%1,106
May 12, 202614,708.1514,911.0014,528.2514,675.0014,675.000.61%297
May 11, 202614,990.0015,244.0014,520.9014,586.5014,586.500.12%960
May 8, 202614,622.0014,675.6514,499.7014,569.7014,569.700.25%227
May 7, 202614,500.6014,757.9514,490.0014,533.6014,533.60-0.94%362
May 6, 202614,500.8514,751.0014,500.8514,672.0014,672.000.81%208
May 5, 202614,772.9514,809.1514,528.0014,554.5514,554.55-1.48%353
May 4, 202614,789.0514,935.0014,691.1514,772.9514,772.950.67%444
Apr 30, 202614,758.6514,850.0014,480.0014,675.1514,675.15-0.57%1,225
Apr 29, 202614,928.0015,060.0014,693.9014,758.6514,758.65-0.35%336
Apr 28, 202614,750.0015,145.0014,749.9514,810.5514,810.55-0.44%215
Apr 27, 202614,850.0515,145.0014,806.0014,876.6514,876.65-0.45%232
Apr 24, 202615,123.7515,184.0014,839.9514,944.2014,944.20-1.33%541
Apr 23, 202615,051.6015,250.8514,874.8015,146.0515,146.05-0.22%1,373
Apr 22, 202615,228.0515,520.0015,120.3015,179.0015,179.00-1.28%890
Apr 21, 202615,037.1515,479.0015,002.2015,375.6515,375.652.25%621
Apr 20, 202614,414.0015,487.4014,406.0515,037.1515,037.153.62%1,759
Apr 17, 202614,288.2014,748.9514,287.9014,511.9014,511.901.10%268
Apr 16, 202614,198.9514,390.0014,095.4514,353.3514,353.352.36%996
Apr 15, 202614,394.1514,394.1513,966.9514,022.9514,022.95-0.27%5,672
Apr 13, 202614,097.7014,334.0014,008.0014,061.2014,061.20-2.06%652
Apr 10, 202614,551.4014,632.7014,200.6514,356.7014,356.700.76%660
Apr 9, 202614,460.3514,460.3514,132.5514,248.7514,248.75-1.46%7,314
Apr 8, 202613,872.2014,625.0013,872.2014,460.5514,460.555.86%901
Apr 7, 202613,532.0513,712.7013,532.0513,660.0013,660.00-0.56%163
Apr 6, 202614,000.2514,000.2513,591.8513,736.2513,736.25-1.61%76,522
Apr 2, 202614,700.0014,700.0013,902.0013,961.3013,961.30-4.04%21,589
Apr 1, 202613,950.0514,748.0013,861.1514,549.1514,549.154.56%1,027
Mar 30, 202613,605.7514,313.6013,319.2013,914.9013,914.900.23%18,522
Mar 27, 202613,521.8514,228.5013,353.0013,883.3013,883.302.67%1,903
Mar 25, 202613,180.0013,789.5513,180.0013,521.8513,521.852.63%305
Mar 24, 202613,686.0013,686.0013,135.0013,174.9013,174.90-1.61%35,854
Mar 23, 202613,580.0013,580.0012,975.0013,390.5513,390.55-2.32%388
Mar 20, 202613,634.4513,876.8513,457.5513,708.3513,708.352.39%819
Mar 19, 202613,565.9013,628.9513,250.0013,388.5513,388.55-2.55%324
Mar 18, 202613,821.5513,900.9513,687.4013,738.8013,738.800.83%361
Mar 17, 202613,666.1013,810.0013,580.4513,625.6513,625.65-0.30%207
Mar 16, 202613,400.1513,832.6013,400.1513,666.1013,666.100.45%40,473