Skip to main content
logo
ZF Commercial Vehicle Control Systems India Limited (BOM:533023)
India flag India · Delayed Price · Currency is INR
2,321.95
-12.05 (-0.52%)
At close: Jul 13, 2026

BOM:533023 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 20262,452.902,456.502,418.502,431.972,427.76-0.85%3,425
Jun 10, 20262,398.112,495.332,393.502,452.902,448.663.00%2,813
Jun 9, 20262,391.912,426.862,375.332,381.442,377.320.48%2,093
Jun 8, 20262,374.712,420.932,367.832,370.142,366.04-1.25%2,579
Jun 5, 20262,447.252,447.252,394.002,400.092,395.94-1.17%2,765
Jun 4, 20262,425.002,450.002,396.172,428.612,424.410.08%2,249
Jun 3, 20262,384.412,430.832,379.172,426.602,422.401.77%3,257
Jun 2, 20262,384.252,396.902,341.672,384.412,380.28-0.34%4,277
Jun 1, 20262,472.972,472.972,385.332,392.582,388.44-1.85%2,159
May 29, 20262,499.742,516.672,413.332,437.772,433.55-1.54%3,899
May 27, 20262,491.332,493.682,450.002,475.782,471.490.05%3,371
May 26, 20262,524.982,562.772,466.672,474.482,470.19-0.89%4,199
May 25, 20262,480.802,536.822,480.742,496.732,492.411.15%4,289
May 22, 20262,462.742,481.482,450.172,468.402,464.130.03%2,693
May 21, 20262,400.012,483.332,390.172,467.652,463.382.82%3,761
May 20, 20262,374.082,414.182,373.522,400.012,395.860.53%39,719
May 19, 20262,423.002,423.002,366.672,387.322,383.19-0.33%6,935
May 18, 20262,457.922,457.922,381.502,395.232,391.08-0.96%8,459
May 15, 20262,398.332,445.002,361.172,418.482,414.292.66%10,925
May 14, 20262,508.302,532.502,317.002,355.772,351.69-1.92%33,239
May 13, 20262,433.342,499.832,390.002,401.972,397.81-1.79%6,635
May 12, 20262,451.362,485.172,421.382,445.832,441.600.61%1,781
May 11, 20262,498.332,540.672,420.152,431.082,426.880.12%5,759
May 8, 20262,437.002,445.942,416.622,428.282,424.080.25%1,361
May 7, 20262,416.772,459.662,415.002,422.272,418.08-0.94%2,171
May 6, 20262,416.812,458.502,416.812,445.332,441.100.81%1,247
May 5, 20262,462.162,468.192,421.332,425.762,421.56-1.48%2,117
May 4, 20262,464.842,489.172,448.532,462.162,457.900.67%2,663
Apr 30, 20262,459.782,475.002,413.332,445.862,441.63-0.57%7,349
Apr 29, 20262,488.002,510.002,448.982,459.782,455.52-0.35%2,015