Skip to main content
logo
ZF Commercial Vehicle Control Systems India Limited (BOM:533023)
India flag India · Delayed Price · Currency is INR
2,459.35
-56.15 (-2.23%)
At close: Sep 16, 2026

BOM:533023 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20262,500.652,500.652,449.052,459.352,459.35-2.23%2,271
Sep 15, 20262,559.002,559.002,500.002,515.502,515.50-1.31%24,444
Sep 11, 20262,514.452,559.002,497.602,548.902,548.900.82%2,419
Sep 10, 20262,466.402,531.002,420.002,528.052,528.052.31%2,294
Sep 9, 20262,521.602,521.602,447.402,471.002,471.00-2.01%30,450
Sep 8, 20262,490.002,536.202,473.002,521.602,521.601.12%2,937
Sep 7, 20262,555.852,555.852,472.002,493.552,493.55-2.23%2,350
Sep 4, 20262,530.052,571.702,519.002,550.402,550.400.98%3,823
Sep 3, 20262,562.052,566.902,522.002,525.552,525.55-1.79%2,091
Sep 2, 20262,517.552,583.252,505.002,571.502,571.500.94%2,491
Sep 1, 20262,534.602,590.002,512.002,547.602,547.600.45%4,179
Aug 31, 20262,562.302,562.302,510.002,536.202,536.20-1.02%2,073
Aug 28, 20262,575.752,586.002,540.802,562.302,562.30-0.19%103,321
Aug 27, 20262,592.902,599.002,549.402,567.102,567.10-1.00%4,722
Aug 26, 20262,613.952,613.952,568.402,592.902,592.90-0.26%3,178
Aug 25, 20262,671.252,671.252,593.402,599.752,599.75-1.89%86,026
Aug 24, 20262,663.652,669.502,625.052,649.902,649.90-0.52%5,176
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