ZF Commercial Vehicle Control Systems India Limited (NSE:ZFCVINDIA)
India · Delayed Price · Currency is INR 14,004
-372 (-2.59%)
Mar 9, 2026, 3:29 PM IST
NSE:ZFCVINDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14,050.00 | 14,199.00 | 13,805.00 | 14,004.00 | 14,004.00 | -2.59% | 12,604 |
| Mar 6, 2026 | 14,411.00 | 14,660.00 | 14,255.00 | 14,376.00 | 14,376.00 | 0.34% | 22,549 |
| Mar 5, 2026 | 14,221.00 | 14,390.00 | 14,200.00 | 14,328.00 | 14,328.00 | 0.79% | 8,631 |
| Mar 4, 2026 | 14,593.00 | 14,751.00 | 14,089.00 | 14,216.00 | 14,216.00 | -3.25% | 13,958 |
| Mar 2, 2026 | 14,898.00 | 15,080.00 | 14,600.00 | 14,693.00 | 14,693.00 | -3.11% | 10,824 |
| Feb 27, 2026 | 15,565.00 | 15,566.00 | 14,968.00 | 15,164.00 | 15,164.00 | -2.21% | 19,500 |
| Feb 26, 2026 | 15,535.00 | 15,649.00 | 15,270.00 | 15,506.00 | 15,506.00 | -0.06% | 5,988 |
| Feb 25, 2026 | 15,855.00 | 15,976.00 | 15,426.00 | 15,516.00 | 15,516.00 | -1.79% | 8,156 |
| Feb 24, 2026 | 15,595.00 | 15,960.00 | 15,538.00 | 15,799.00 | 15,799.00 | 1.31% | 12,896 |
| Feb 23, 2026 | 15,469.00 | 15,756.00 | 15,408.00 | 15,595.00 | 15,595.00 | 2.29% | 9,597 |
| Feb 20, 2026 | 15,101.00 | 15,499.00 | 15,101.00 | 15,246.00 | 15,246.00 | -0.07% | 42,739 |
| Feb 19, 2026 | 15,970.00 | 15,970.00 | 15,210.00 | 15,257.00 | 15,257.00 | -1.93% | 8,050 |
| Feb 18, 2026 | 16,118.00 | 16,118.00 | 15,525.00 | 15,557.00 | 15,557.00 | -2.34% | 7,293 |
| Feb 17, 2026 | 16,100.00 | 16,140.00 | 15,759.00 | 15,930.00 | 15,930.00 | -0.28% | 7,879 |
| Feb 16, 2026 | 16,132.00 | 16,665.00 | 15,834.00 | 15,974.00 | 15,974.00 | 0.73% | 32,800 |
| Feb 13, 2026 | 15,800.00 | 16,146.00 | 15,672.00 | 15,858.00 | 15,858.00 | 0.27% | 19,294 |
| Feb 12, 2026 | 16,031.00 | 16,146.00 | 15,750.00 | 15,816.00 | 15,816.00 | -0.84% | 14,864 |
| Feb 11, 2026 | 15,200.00 | 16,024.00 | 15,186.00 | 15,950.00 | 15,950.00 | 4.80% | 43,402 |
| Feb 10, 2026 | 15,111.00 | 15,521.00 | 15,111.00 | 15,220.00 | 15,220.00 | 0.47% | 6,678 |
| Feb 9, 2026 | 14,850.00 | 15,300.00 | 14,800.00 | 15,149.00 | 15,149.00 | 1.78% | 8,914 |
| Feb 6, 2026 | 15,041.00 | 15,196.00 | 14,723.00 | 14,884.00 | 14,884.00 | -1.53% | 3,747 |
| Feb 5, 2026 | 15,280.00 | 15,280.00 | 14,911.00 | 15,116.00 | 15,116.00 | -1.38% | 1,941 |
| Feb 4, 2026 | 15,303.00 | 15,480.00 | 15,035.00 | 15,327.00 | 15,327.00 | -0.34% | 17,105 |
| Feb 3, 2026 | 15,124.00 | 15,555.00 | 15,059.00 | 15,379.00 | 15,379.00 | 2.36% | 11,895 |
| Feb 2, 2026 | 15,210.00 | 15,210.00 | 14,850.00 | 15,024.00 | 15,024.00 | -1.22% | 77,137 |
| Feb 1, 2026 | 15,002.00 | 15,500.00 | 14,766.00 | 15,210.00 | 15,210.00 | 1.47% | 7,991 |
| Jan 30, 2026 | 14,227.00 | 15,168.00 | 14,148.00 | 14,989.00 | 14,989.00 | 5.04% | 22,450 |
| Jan 29, 2026 | 14,163.00 | 14,380.00 | 14,064.00 | 14,270.00 | 14,270.00 | 0.25% | 8,808 |
| Jan 28, 2026 | 13,970.00 | 14,358.00 | 13,811.00 | 14,234.00 | 14,234.00 | 1.39% | 6,599 |
| Jan 27, 2026 | 13,625.00 | 14,250.00 | 13,357.00 | 14,039.00 | 14,039.00 | 3.56% | 6,640 |
| Jan 23, 2026 | 13,768.00 | 13,957.00 | 13,500.00 | 13,557.00 | 13,557.00 | -2.02% | 2,673 |
| Jan 22, 2026 | 13,773.00 | 14,049.00 | 13,701.00 | 13,837.00 | 13,837.00 | 0.46% | 20,770 |
| Jan 21, 2026 | 13,738.00 | 13,890.00 | 13,527.00 | 13,773.00 | 13,773.00 | 0.25% | 10,271 |
| Jan 20, 2026 | 13,975.00 | 14,040.00 | 13,656.00 | 13,738.00 | 13,738.00 | -2.03% | 5,000 |
| Jan 19, 2026 | 14,055.00 | 14,169.00 | 13,901.00 | 14,022.00 | 14,022.00 | -0.19% | 7,677 |
| Jan 16, 2026 | 14,028.00 | 14,146.00 | 13,952.00 | 14,049.00 | 14,049.00 | 0.15% | 5,558 |
| Jan 14, 2026 | 14,042.00 | 14,224.00 | 13,900.00 | 14,028.00 | 14,028.00 | -0.74% | 23,005 |
| Jan 13, 2026 | 14,000.00 | 14,188.00 | 13,884.00 | 14,133.00 | 14,133.00 | 1.22% | 4,837 |
| Jan 12, 2026 | 14,151.00 | 14,515.00 | 13,608.00 | 13,963.00 | 13,963.00 | -1.97% | 26,064 |
| Jan 9, 2026 | 14,500.00 | 14,510.00 | 14,173.00 | 14,244.00 | 14,244.00 | -1.53% | 6,336 |
| Jan 8, 2026 | 14,825.00 | 14,918.00 | 14,391.00 | 14,466.00 | 14,466.00 | -2.79% | 7,932 |
| Jan 7, 2026 | 15,305.00 | 15,305.00 | 14,633.00 | 14,881.00 | 14,881.00 | -2.73% | 23,539 |
| Jan 6, 2026 | 15,119.00 | 15,692.00 | 15,119.00 | 15,299.00 | 15,299.00 | 1.19% | 31,364 |
| Jan 5, 2026 | 15,198.00 | 15,407.00 | 14,970.00 | 15,119.00 | 15,119.00 | 0.53% | 10,226 |
| Jan 2, 2026 | 14,800.00 | 15,100.00 | 14,729.00 | 15,040.00 | 15,040.00 | 2.11% | 7,205 |
| Jan 1, 2026 | 14,960.00 | 14,989.00 | 14,671.00 | 14,729.00 | 14,729.00 | -1.00% | 432,454 |
| Dec 31, 2025 | 14,826.00 | 15,077.00 | 14,724.00 | 14,878.00 | 14,878.00 | 0.35% | 14,150 |
| Dec 30, 2025 | 14,825.00 | 14,922.00 | 14,452.00 | 14,826.00 | 14,826.00 | 0.43% | 17,148 |
| Dec 29, 2025 | 14,867.00 | 14,956.00 | 14,672.00 | 14,762.00 | 14,762.00 | -0.03% | 14,621 |
| Dec 26, 2025 | 14,848.00 | 14,973.00 | 14,717.00 | 14,767.00 | 14,767.00 | -0.24% | 14,416 |