ZF Commercial Vehicle Control Systems India Limited (NSE:ZFCVINDIA)
India · Delayed Price · Currency is INR 12,939
-247 (-1.87%)
Aug 1, 2025, 3:29 PM IST
NSE:ZFCVINDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13,186.00 | 13,283.00 | 12,872.00 | 12,939.00 | 12,939.00 | -1.87% | 2,926 |
| Jul 31, 2025 | 13,269.00 | 13,377.00 | 13,119.00 | 13,186.00 | 13,186.00 | -1.44% | 3,054 |
| Jul 30, 2025 | 13,251.00 | 13,430.00 | 13,191.00 | 13,378.00 | 13,378.00 | 0.96% | 1,793 |
| Jul 29, 2025 | 13,241.00 | 13,383.00 | 13,050.00 | 13,251.00 | 13,251.00 | 0.08% | 3,529 |
| Jul 28, 2025 | 13,580.00 | 13,638.00 | 12,962.00 | 13,241.00 | 13,241.00 | -2.35% | 11,610 |
| Jul 25, 2025 | 13,521.00 | 13,610.00 | 13,400.00 | 13,559.00 | 13,559.00 | -0.21% | 4,540 |
| Jul 24, 2025 | 13,525.00 | 14,185.00 | 13,380.00 | 13,587.00 | 13,587.00 | 0.92% | 41,829 |
| Jul 23, 2025 | 13,089.00 | 13,525.00 | 12,999.00 | 13,463.00 | 13,463.00 | 2.41% | 8,302 |
| Jul 22, 2025 | 13,195.00 | 13,301.00 | 13,064.00 | 13,146.00 | 13,146.00 | -0.61% | 5,541 |
| Jul 21, 2025 | 13,267.00 | 13,284.00 | 13,036.00 | 13,227.00 | 13,227.00 | 0.69% | 3,221 |
| Jul 18, 2025 | 13,294.00 | 13,339.00 | 13,054.00 | 13,136.00 | 13,136.00 | -1.05% | 4,183 |
| Jul 17, 2025 | 13,131.00 | 13,310.00 | 13,001.00 | 13,275.00 | 13,275.00 | 1.60% | 4,288 |
| Jul 16, 2025 | 13,199.00 | 13,199.00 | 13,033.00 | 13,066.00 | 13,066.00 | -0.67% | 6,510 |
| Jul 15, 2025 | 13,005.00 | 13,250.00 | 12,925.00 | 13,154.00 | 13,154.00 | 1.23% | 5,611 |
| Jul 14, 2025 | 12,866.00 | 13,086.00 | 12,800.00 | 12,994.00 | 12,994.00 | 0.32% | 8,802 |
| Jul 11, 2025 | 13,057.00 | 13,094.00 | 12,884.00 | 12,953.00 | 12,953.00 | -0.80% | 7,676 |
| Jul 10, 2025 | 13,245.00 | 13,245.00 | 12,980.00 | 13,057.00 | 13,057.00 | -0.87% | 4,112 |
| Jul 9, 2025 | 13,200.00 | 13,256.00 | 13,083.00 | 13,172.00 | 13,172.00 | -0.37% | 8,487 |
| Jul 8, 2025 | 13,137.00 | 13,262.00 | 13,020.00 | 13,221.00 | 13,221.00 | 0.64% | 6,409 |
| Jul 7, 2025 | 13,345.00 | 13,507.00 | 12,906.00 | 13,137.00 | 13,137.00 | -1.00% | 13,301 |
| Jul 4, 2025 | 13,460.00 | 13,460.00 | 13,237.00 | 13,270.00 | 13,270.00 | -0.55% | 5,002 |
| Jul 3, 2025 | 13,200.00 | 13,473.00 | 13,200.00 | 13,344.00 | 13,344.00 | 1.25% | 8,619 |
| Jul 2, 2025 | 13,495.00 | 13,529.00 | 13,107.00 | 13,179.00 | 13,179.00 | -1.41% | 28,738 |
| Jul 1, 2025 | 13,470.00 | 13,471.00 | 13,200.00 | 13,368.00 | 13,368.00 | -0.18% | 11,889 |
| Jun 30, 2025 | 13,507.00 | 13,584.00 | 13,208.00 | 13,392.00 | 13,392.00 | -0.79% | 5,503 |
| Jun 27, 2025 | 13,444.00 | 13,574.00 | 13,311.00 | 13,498.00 | 13,498.00 | 0.68% | 12,158 |
| Jun 26, 2025 | 13,285.00 | 13,444.00 | 13,165.00 | 13,407.00 | 13,407.00 | 0.93% | 5,001 |
| Jun 25, 2025 | 13,140.00 | 13,337.00 | 13,104.00 | 13,284.00 | 13,284.00 | 1.00% | 10,187 |
| Jun 24, 2025 | 13,249.00 | 13,250.00 | 13,010.00 | 13,152.00 | 13,152.00 | 0.80% | 8,958 |
| Jun 23, 2025 | 13,243.00 | 13,243.00 | 12,926.00 | 13,047.00 | 13,047.00 | -1.22% | 24,921 |
| Jun 20, 2025 | 13,200.00 | 13,348.00 | 13,001.00 | 13,208.00 | 13,208.00 | 0.09% | 46,664 |
| Jun 19, 2025 | 13,251.00 | 13,380.00 | 13,065.00 | 13,196.00 | 13,196.00 | -0.96% | 14,470 |
| Jun 18, 2025 | 13,280.00 | 13,373.00 | 13,130.00 | 13,324.00 | 13,324.00 | 0.89% | 8,016 |
| Jun 17, 2025 | 13,398.00 | 13,398.00 | 13,096.00 | 13,207.00 | 13,207.00 | -0.89% | 8,990 |
| Jun 16, 2025 | 13,304.00 | 13,468.00 | 12,923.00 | 13,325.00 | 13,325.00 | -0.51% | 20,417 |
| Jun 13, 2025 | 13,151.00 | 13,515.00 | 13,067.00 | 13,393.00 | 13,393.00 | 0.72% | 8,490 |
| Jun 12, 2025 | 13,470.00 | 13,551.00 | 13,255.00 | 13,297.00 | 13,297.00 | -1.40% | 9,020 |
| Jun 11, 2025 | 13,640.00 | 13,640.00 | 13,350.00 | 13,486.00 | 13,486.00 | -0.58% | 19,028 |
| Jun 10, 2025 | 13,902.00 | 13,972.00 | 13,501.00 | 13,565.00 | 13,565.00 | -2.42% | 28,389 |
| Jun 9, 2025 | 13,957.00 | 14,250.00 | 13,750.00 | 13,902.00 | 13,902.00 | 0.33% | 38,073 |
| Jun 6, 2025 | 13,800.00 | 14,200.00 | 13,531.00 | 13,856.00 | 13,856.00 | 4.00% | 99,334 |
| Jun 5, 2025 | 13,574.00 | 13,633.00 | 13,233.00 | 13,323.00 | 13,323.00 | -1.33% | 15,122 |
| Jun 4, 2025 | 13,600.00 | 13,688.00 | 13,271.00 | 13,503.00 | 13,503.00 | 0.19% | 23,278 |
| Jun 3, 2025 | 13,450.00 | 13,830.00 | 13,388.00 | 13,477.00 | 13,477.00 | 0.20% | 20,143 |
| Jun 2, 2025 | 13,412.00 | 13,799.00 | 13,257.00 | 13,450.00 | 13,450.00 | 0.61% | 12,569 |
| May 30, 2025 | 12,770.00 | 13,424.00 | 12,640.00 | 13,368.00 | 13,368.00 | 5.29% | 27,094 |
| May 29, 2025 | 12,894.00 | 12,977.00 | 12,640.00 | 12,696.00 | 12,696.00 | -0.75% | 15,874 |
| May 28, 2025 | 13,110.00 | 13,198.00 | 12,752.00 | 12,792.00 | 12,792.00 | -1.89% | 9,404 |
| May 27, 2025 | 13,165.00 | 13,250.00 | 12,936.00 | 13,038.00 | 13,038.00 | -0.38% | 10,648 |
| May 26, 2025 | 12,970.00 | 13,200.00 | 12,941.00 | 13,088.00 | 13,088.00 | 1.50% | 5,848 |