Skip to main content
logo
ZF Commercial Vehicle Control Systems India Limited (BOM:533023)
India flag India · Delayed Price · Currency is INR
2,663.65
+42.70 (1.63%)
At close: Aug 21, 2026

BOM:533023 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,627.002,673.952,600.002,663.652,663.651.63%4,261
Aug 20, 20262,640.002,665.002,617.302,620.952,620.950.15%4,058
Aug 19, 20262,673.252,673.952,613.152,617.152,617.15-2.15%5,678
Aug 18, 20262,651.102,689.002,599.602,674.552,674.552.06%105,346
Aug 17, 20262,624.902,632.002,608.652,620.552,620.55-0.40%1,530
Aug 14, 20262,616.602,646.602,609.252,631.052,631.050.66%72,334
Aug 13, 20262,617.002,650.002,610.202,613.752,613.75-0.15%3,801
Aug 12, 20262,610.302,643.152,605.902,617.802,617.80-0.08%2,161
Aug 11, 20262,593.802,654.952,593.802,619.802,619.800.42%3,056
Aug 10, 20262,672.652,672.652,593.552,608.902,608.90-0.63%1,742
Aug 7, 20262,603.752,658.452,566.052,625.452,625.451.93%4,677
Aug 6, 20262,600.002,607.352,545.002,575.752,575.75-0.65%6,823
Aug 5, 20262,600.002,605.252,560.002,592.652,592.651.35%12,849
Aug 4, 20262,486.002,571.102,441.752,558.052,558.054.91%7,487
Aug 3, 20262,425.852,465.002,400.002,438.302,438.300.87%5,063
Jul 31, 20262,400.852,424.902,369.002,417.252,417.251.57%2,110
Jul 30, 20262,387.952,432.002,370.752,380.002,380.00-0.37%3,008
Jul 29, 20262,396.902,410.402,349.552,388.802,388.800.50%5,725
Jul 28, 20262,300.752,382.002,289.652,376.902,376.903.35%6,255
Jul 27, 20262,314.002,341.652,266.902,299.852,299.85-0.78%5,897
Jul 24, 20262,376.502,386.902,261.002,317.952,317.95-2.07%23,392
Jul 23, 20262,386.802,430.002,329.002,366.852,366.850.05%9,370
Jul 22, 20262,419.952,425.002,359.452,365.552,365.55-1.52%7,488
Jul 21, 20262,341.052,450.702,335.202,402.102,402.102.61%22,389
Jul 20, 20262,365.002,407.202,324.952,341.052,341.050.37%40,636
Jul 17, 20262,330.002,498.952,283.852,332.452,332.45-0.04%677,997
Jul 16, 20262,388.402,397.202,325.002,333.502,333.50-1.10%21,920
Jul 15, 20262,315.002,384.502,310.002,359.502,359.501.86%8,758
Jul 14, 20262,329.852,329.902,301.702,316.502,316.50-0.23%3,145
Jul 13, 20262,333.802,355.002,316.452,321.952,321.95-0.52%3,754
Jul 10, 20262,335.552,363.702,317.402,334.002,334.001.11%3,857
Jul 9, 20262,369.852,369.852,304.002,312.452,308.45-1.18%19,092
Jul 8, 20262,369.202,449.002,330.302,340.002,335.95-1.58%58,284
Jul 7, 20262,408.952,410.002,362.202,377.652,373.54-0.98%4,974
Jul 6, 20262,400.402,428.002,389.052,401.202,397.05-0.75%3,995
Jul 3, 20262,474.852,474.852,402.002,419.402,415.22-0.49%4,224
Jul 2, 20262,485.602,485.602,424.002,431.402,427.19-2.02%79,849
Jul 1, 20262,566.002,605.252,471.002,481.602,477.31-3.12%33,562
Jun 30, 20262,676.052,676.052,505.952,561.552,557.12-4.68%30,520
Jun 29, 20262,629.452,741.002,541.002,687.452,682.802.91%47,923
Jun 25, 20262,659.852,669.952,590.002,611.352,606.83-1.82%11,070
Jun 24, 20262,800.503,041.702,605.052,659.852,655.25-0.93%91,617
Jun 23, 20262,666.492,715.172,637.332,684.832,680.183.34%33,995
Jun 22, 20262,696.572,696.572,592.732,598.082,593.58-1.11%11,075
Jun 19, 20262,596.832,666.502,596.832,627.342,622.801.13%10,679
Jun 18, 20262,541.502,648.172,541.502,597.892,593.403.14%10,241
Jun 17, 20262,499.832,545.972,494.162,518.782,514.431.51%3,899
Jun 16, 20262,533.092,556.972,473.572,481.292,477.00-1.30%3,011
Jun 15, 20262,515.682,533.002,475.002,513.852,509.502.49%22,691
Jun 12, 20262,464.672,495.832,450.002,452.782,448.540.86%3,023