Skip to main content
logo
ZF Commercial Vehicle Control Systems India Limited (BOM:533023)
India flag India · Delayed Price · Currency is INR
2,417.25
+37.25 (1.57%)
At close: Jul 31, 2026

BOM:533023 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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