Skip to main content
logo
ZF Commercial Vehicle Control Systems India Limited (BOM:533023)
India flag India · Delayed Price · Currency is INR
2,099.35
-33.65 (-1.58%)
At close: Oct 28, 2026

BOM:533023 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262,134.902,145.002,092.252,099.352,099.35-1.58%31,528
Oct 27, 20262,149.002,164.002,115.102,133.002,133.00-0.61%4,287
Oct 26, 20262,127.052,164.902,100.602,146.052,146.050.62%53,704
Oct 23, 20262,140.052,173.452,105.002,132.752,132.75-0.54%153,634
Oct 22, 20262,100.002,149.402,064.902,144.252,144.253.08%6,180
Oct 21, 20262,159.002,159.002,073.002,080.202,080.20-2.76%418,599
Oct 19, 20262,165.002,165.002,110.652,139.202,139.20-0.90%3,824
Oct 16, 20262,125.102,165.002,125.102,158.652,158.65-0.12%1,618
Oct 15, 20262,157.802,169.802,123.452,161.152,161.15-0.55%4,592
Oct 14, 20262,163.802,182.652,130.002,173.152,173.151.16%3,492
Oct 13, 20262,100.052,153.352,092.002,148.302,148.301.57%7,389
Oct 12, 20262,083.002,134.302,083.002,115.052,115.051.46%5,242
Oct 9, 20262,109.952,116.702,077.152,084.652,084.65-1.40%121,313
Oct 8, 20262,171.402,171.402,088.002,114.202,114.20-2.63%137,432
Oct 7, 20262,204.552,204.552,137.002,171.352,171.35-0.63%38,422
Oct 6, 20262,208.802,208.802,168.902,185.102,185.10-0.82%39,366
Oct 5, 20262,231.352,257.052,191.352,203.152,203.15-1.75%8,906
Oct 1, 20262,332.802,332.802,234.302,242.302,242.30-3.97%6,172
Sep 30, 20262,300.602,350.902,298.652,335.102,335.101.59%47,844
Sep 29, 20262,329.802,329.802,286.002,298.452,298.45-1.48%5,017
Sep 28, 20262,356.002,356.002,316.002,332.952,332.95-1.01%2,870
Sep 25, 20262,348.002,362.452,327.002,356.702,356.700.20%14,981
Sep 24, 20262,357.002,370.352,326.502,352.002,352.00-0.19%6,322
Sep 23, 20262,351.052,364.002,321.002,356.502,356.50-0.34%5,680
Sep 22, 20262,359.802,384.352,312.652,364.452,364.450.20%108,702
Sep 21, 20262,370.952,390.402,341.402,359.802,359.80-1.28%3,725
Sep 18, 20262,449.902,449.952,362.002,390.452,390.45-2.42%9,964
Sep 17, 20262,459.352,486.252,435.752,449.802,449.80-0.39%5,882
Sep 16, 20262,500.652,500.652,449.052,459.352,459.35-2.23%13,271
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