ZF Commercial Vehicle Control Systems India Limited (NSE:ZFCVINDIA)
India · Delayed Price · Currency is INR 12,424
-397 (-3.10%)
Oct 31, 2025, 3:30 PM IST
NSE:ZFCVINDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12,775.00 | 12,900.00 | 12,320.00 | 12,424.00 | 12,424.00 | -3.10% | 34,767 |
| Oct 30, 2025 | 12,900.00 | 13,098.00 | 12,775.00 | 12,821.00 | 12,821.00 | -1.55% | 5,544 |
| Oct 29, 2025 | 12,825.00 | 13,096.00 | 12,825.00 | 13,023.00 | 13,023.00 | 0.82% | 2,959 |
| Oct 28, 2025 | 12,900.00 | 13,116.00 | 12,880.00 | 12,917.00 | 12,917.00 | 0.02% | 3,278 |
| Oct 27, 2025 | 12,899.00 | 12,990.00 | 12,822.00 | 12,914.00 | 12,914.00 | 0.19% | 10,126 |
| Oct 24, 2025 | 13,000.00 | 13,065.00 | 12,821.00 | 12,890.00 | 12,890.00 | -0.85% | 3,905 |
| Oct 23, 2025 | 13,084.00 | 13,119.00 | 12,957.00 | 13,000.00 | 13,000.00 | -0.64% | 8,956 |
| Oct 21, 2025 | 13,066.00 | 13,147.00 | 13,010.00 | 13,084.00 | 13,084.00 | 0.37% | 412 |
| Oct 20, 2025 | 13,042.00 | 13,145.00 | 12,913.00 | 13,036.00 | 13,036.00 | 0.26% | 3,009 |
| Oct 17, 2025 | 13,036.00 | 13,109.00 | 12,782.00 | 13,002.00 | 13,002.00 | -0.38% | 3,458 |
| Oct 16, 2025 | 13,031.00 | 13,210.00 | 12,956.00 | 13,052.00 | 13,052.00 | 0.16% | 5,330 |
| Oct 15, 2025 | 13,084.00 | 13,136.00 | 12,990.00 | 13,031.00 | 13,031.00 | -0.30% | 3,803 |
| Oct 14, 2025 | 13,125.00 | 13,195.00 | 12,973.00 | 13,070.00 | 13,070.00 | -0.42% | 5,059 |
| Oct 13, 2025 | 13,385.00 | 13,385.00 | 13,055.00 | 13,125.00 | 13,125.00 | -1.55% | 4,159 |
| Oct 10, 2025 | 13,369.00 | 13,489.00 | 13,218.00 | 13,332.00 | 13,332.00 | -0.21% | 15,288 |
| Oct 9, 2025 | 13,231.00 | 13,455.00 | 13,210.00 | 13,360.00 | 13,360.00 | 0.72% | 6,901 |
| Oct 8, 2025 | 13,625.00 | 13,625.00 | 13,181.00 | 13,265.00 | 13,265.00 | -2.16% | 5,119 |
| Oct 7, 2025 | 13,554.00 | 13,600.00 | 13,480.00 | 13,558.00 | 13,558.00 | -0.15% | 3,375 |
| Oct 6, 2025 | 13,678.00 | 13,678.00 | 13,411.00 | 13,579.00 | 13,579.00 | 0.07% | 5,766 |
| Oct 3, 2025 | 13,239.00 | 13,888.00 | 12,973.00 | 13,569.00 | 13,569.00 | 3.86% | 64,123 |
| Oct 1, 2025 | 13,199.00 | 13,227.00 | 12,850.00 | 13,065.00 | 13,065.00 | 1.24% | 15,830 |
| Sep 30, 2025 | 12,545.00 | 12,938.00 | 12,501.00 | 12,905.00 | 12,905.00 | 3.44% | 15,453 |
| Sep 29, 2025 | 12,591.00 | 12,693.00 | 12,335.00 | 12,476.00 | 12,476.00 | -0.83% | 30,728 |
| Sep 26, 2025 | 12,706.00 | 12,869.00 | 12,546.00 | 12,580.00 | 12,580.00 | -1.77% | 4,801 |
| Sep 25, 2025 | 12,949.00 | 12,993.00 | 12,726.00 | 12,807.00 | 12,807.00 | -1.06% | 9,068 |
| Sep 24, 2025 | 12,999.00 | 13,079.00 | 12,914.00 | 12,944.00 | 12,944.00 | -0.42% | 5,143 |
| Sep 23, 2025 | 13,330.00 | 13,380.00 | 12,805.00 | 12,999.00 | 12,999.00 | -2.48% | 22,487 |
| Sep 22, 2025 | 13,240.00 | 13,404.00 | 13,125.00 | 13,330.00 | 13,330.00 | 0.68% | 6,986 |
| Sep 19, 2025 | 13,401.00 | 13,518.00 | 13,202.00 | 13,240.00 | 13,240.00 | -1.55% | 10,003 |
| Sep 18, 2025 | 13,700.00 | 13,716.00 | 13,400.00 | 13,449.00 | 13,449.00 | -0.86% | 3,417 |
| Sep 17, 2025 | 13,895.00 | 13,895.00 | 13,530.00 | 13,566.00 | 13,566.00 | -1.21% | 10,121 |
| Sep 16, 2025 | 13,614.00 | 13,899.00 | 13,609.00 | 13,732.00 | 13,732.00 | 0.54% | 4,251 |
| Sep 15, 2025 | 13,510.00 | 13,750.00 | 13,473.00 | 13,658.00 | 13,658.00 | 1.67% | 7,608 |
| Sep 12, 2025 | 13,578.00 | 13,635.00 | 13,343.00 | 13,433.00 | 13,433.00 | -0.84% | 28,325 |
| Sep 11, 2025 | 13,615.00 | 13,768.00 | 13,519.00 | 13,547.00 | 13,547.00 | -1.25% | 3,981 |
| Sep 10, 2025 | 13,865.00 | 13,865.00 | 13,586.00 | 13,719.00 | 13,719.00 | -0.07% | 4,400 |
| Sep 9, 2025 | 13,760.00 | 13,866.00 | 13,609.00 | 13,728.00 | 13,728.00 | 0.22% | 28,077 |
| Sep 8, 2025 | 13,700.00 | 13,884.00 | 13,350.00 | 13,698.00 | 13,698.00 | 1.29% | 27,105 |
| Sep 5, 2025 | 13,740.00 | 13,749.00 | 13,461.00 | 13,523.00 | 13,523.00 | -1.44% | 3,336 |
| Sep 4, 2025 | 13,910.00 | 13,951.00 | 13,650.00 | 13,721.00 | 13,721.00 | -0.59% | 3,682 |
| Sep 3, 2025 | 14,140.00 | 14,240.00 | 13,721.00 | 13,802.00 | 13,802.00 | -2.73% | 14,995 |
| Sep 2, 2025 | 14,299.00 | 14,332.00 | 14,105.00 | 14,190.00 | 14,190.00 | -0.15% | 2,524 |
| Sep 1, 2025 | 14,249.00 | 14,249.00 | 14,081.00 | 14,212.00 | 14,212.00 | 0.97% | 2,569 |
| Aug 29, 2025 | 14,140.00 | 14,330.00 | 14,005.00 | 14,075.00 | 14,075.00 | -0.40% | 4,024 |
| Aug 28, 2025 | 14,270.00 | 14,370.00 | 14,005.00 | 14,131.00 | 14,131.00 | -0.97% | 3,438 |
| Aug 26, 2025 | 14,855.00 | 14,895.00 | 14,200.00 | 14,270.00 | 14,270.00 | -3.39% | 9,999 |
| Aug 25, 2025 | 14,481.00 | 15,081.00 | 14,481.00 | 14,771.00 | 14,771.00 | 1.38% | 11,081 |
| Aug 22, 2025 | 14,640.00 | 14,640.00 | 14,332.00 | 14,570.00 | 14,570.00 | -0.19% | 21,701 |
| Aug 21, 2025 | 14,650.00 | 14,704.00 | 14,432.00 | 14,598.00 | 14,598.00 | -0.15% | 5,630 |
| Aug 20, 2025 | 14,454.00 | 14,735.00 | 14,250.00 | 14,620.00 | 14,620.00 | 1.18% | 9,495 |