ZF Commercial Vehicle Control Systems India Limited (NSE:ZFCVINDIA)
India · Delayed Price · Currency is INR 13,950
-240 (-1.69%)
Sep 3, 2025, 9:30 AM IST
NSE:ZFCVINDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14,140.00 | 14,330.00 | 14,005.00 | 14,075.00 | 14,075.00 | -0.40% | 4,026 |
| 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 |
| Aug 19, 2025 | 13,939.00 | 14,511.00 | 13,847.00 | 14,449.00 | 14,449.00 | 3.65% | 23,145 |
| Aug 18, 2025 | 13,748.00 | 14,050.00 | 13,650.00 | 13,940.00 | 13,940.00 | 1.46% | 5,526 |
| Aug 14, 2025 | 13,675.00 | 14,445.00 | 13,539.00 | 13,739.00 | 13,739.00 | 1.04% | 21,626 |
| Aug 13, 2025 | 13,763.00 | 13,809.00 | 13,320.00 | 13,598.00 | 13,598.00 | -1.20% | 9,659 |
| Aug 12, 2025 | 13,804.00 | 13,849.00 | 13,650.00 | 13,763.00 | 13,763.00 | -0.30% | 4,532 |
| Aug 11, 2025 | 13,328.00 | 13,833.00 | 13,145.00 | 13,805.00 | 13,805.00 | 3.73% | 7,409 |
| Aug 8, 2025 | 13,251.00 | 13,459.00 | 13,101.00 | 13,308.00 | 13,308.00 | -0.28% | 9,393 |
| Aug 7, 2025 | 13,649.00 | 13,679.00 | 13,224.00 | 13,345.00 | 13,326.00 | -2.58% | 8,305 |
| Aug 6, 2025 | 13,605.00 | 13,986.00 | 13,504.00 | 13,699.00 | 13,679.50 | 0.70% | 25,617 |
| Aug 5, 2025 | 13,353.00 | 13,640.00 | 13,219.00 | 13,604.00 | 13,584.63 | 1.88% | 13,286 |
| Aug 4, 2025 | 12,950.00 | 13,444.00 | 12,859.00 | 13,353.00 | 13,333.99 | 3.20% | 8,572 |
| Aug 1, 2025 | 13,186.00 | 13,283.00 | 12,872.00 | 12,939.00 | 12,920.58 | -1.87% | 2,926 |
| Jul 31, 2025 | 13,269.00 | 13,377.00 | 13,119.00 | 13,186.00 | 13,167.23 | -1.44% | 3,053 |
| Jul 30, 2025 | 13,251.00 | 13,430.00 | 13,191.00 | 13,378.00 | 13,358.95 | 0.96% | 1,793 |
| Jul 29, 2025 | 13,241.00 | 13,383.00 | 13,050.00 | 13,251.00 | 13,232.13 | 0.08% | 3,529 |
| Jul 28, 2025 | 13,580.00 | 13,638.00 | 12,962.00 | 13,241.00 | 13,222.15 | -2.35% | 11,610 |
| Jul 25, 2025 | 13,521.00 | 13,610.00 | 13,400.00 | 13,559.00 | 13,539.70 | -0.21% | 4,540 |
| Jul 24, 2025 | 13,525.00 | 14,185.00 | 13,380.00 | 13,587.00 | 13,567.66 | 0.92% | 41,829 |
| Jul 23, 2025 | 13,089.00 | 13,525.00 | 12,999.00 | 13,463.00 | 13,443.83 | 2.41% | 8,302 |
| Jul 22, 2025 | 13,195.00 | 13,301.00 | 13,064.00 | 13,146.00 | 13,127.28 | -0.61% | 5,541 |
| Jul 21, 2025 | 13,267.00 | 13,284.00 | 13,036.00 | 13,227.00 | 13,208.17 | 0.69% | 3,221 |
| Jul 18, 2025 | 13,294.00 | 13,339.00 | 13,054.00 | 13,136.00 | 13,117.30 | -1.05% | 4,183 |
| Jul 17, 2025 | 13,131.00 | 13,310.00 | 13,001.00 | 13,275.00 | 13,256.10 | 1.60% | 4,288 |
| Jul 16, 2025 | 13,199.00 | 13,199.00 | 13,033.00 | 13,066.00 | 13,047.40 | -0.67% | 6,510 |
| Jul 15, 2025 | 13,005.00 | 13,250.00 | 12,925.00 | 13,154.00 | 13,135.27 | 1.23% | 5,611 |
| Jul 14, 2025 | 12,866.00 | 13,086.00 | 12,800.00 | 12,994.00 | 12,975.50 | 0.32% | 8,802 |
| Jul 11, 2025 | 13,057.00 | 13,094.00 | 12,884.00 | 12,953.00 | 12,934.56 | -0.80% | 7,676 |
| Jul 10, 2025 | 13,245.00 | 13,245.00 | 12,980.00 | 13,057.00 | 13,038.41 | -0.87% | 4,112 |
| Jul 9, 2025 | 13,200.00 | 13,256.00 | 13,083.00 | 13,172.00 | 13,153.25 | -0.37% | 8,487 |
| Jul 8, 2025 | 13,137.00 | 13,262.00 | 13,020.00 | 13,221.00 | 13,202.18 | 0.64% | 6,409 |
| Jul 7, 2025 | 13,345.00 | 13,507.00 | 12,906.00 | 13,137.00 | 13,118.30 | -1.00% | 13,301 |
| Jul 4, 2025 | 13,460.00 | 13,460.00 | 13,237.00 | 13,270.00 | 13,251.11 | -0.55% | 5,002 |
| Jul 3, 2025 | 13,200.00 | 13,473.00 | 13,200.00 | 13,344.00 | 13,325.00 | 1.25% | 8,619 |
| Jul 2, 2025 | 13,495.00 | 13,529.00 | 13,107.00 | 13,179.00 | 13,160.24 | -1.41% | 28,738 |
| Jul 1, 2025 | 13,470.00 | 13,471.00 | 13,200.00 | 13,368.00 | 13,348.97 | -0.18% | 11,889 |
| Jun 30, 2025 | 13,507.00 | 13,584.00 | 13,208.00 | 13,392.00 | 13,372.93 | -0.79% | 5,503 |
| Jun 27, 2025 | 13,444.00 | 13,574.00 | 13,311.00 | 13,498.00 | 13,478.78 | 0.68% | 12,158 |
| Jun 26, 2025 | 13,285.00 | 13,444.00 | 13,165.00 | 13,407.00 | 13,387.91 | 0.93% | 5,001 |
| Jun 25, 2025 | 13,140.00 | 13,337.00 | 13,104.00 | 13,284.00 | 13,265.09 | 1.00% | 10,187 |
| Jun 24, 2025 | 13,249.00 | 13,250.00 | 13,010.00 | 13,152.00 | 13,133.27 | 0.80% | 8,958 |
| Jun 23, 2025 | 13,243.00 | 13,243.00 | 12,926.00 | 13,047.00 | 13,028.42 | -1.22% | 24,921 |
| Jun 20, 2025 | 13,200.00 | 13,348.00 | 13,001.00 | 13,208.00 | 13,189.20 | 0.09% | 46,664 |
| Jun 19, 2025 | 13,251.00 | 13,380.00 | 13,065.00 | 13,196.00 | 13,177.21 | -0.96% | 14,470 |