ZF Commercial Vehicle Control Systems India Limited (NSE:ZFCVINDIA)
India · Delayed Price · Currency is INR 13,090
+185 (1.43%)
Oct 1, 2025, 3:30 PM IST
NSE:ZFCVINDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 13,679.55 | 0.70% | 25,617 |
| Aug 5, 2025 | 13,353.00 | 13,640.00 | 13,219.00 | 13,604.00 | 13,584.68 | 1.88% | 13,286 |
| Aug 4, 2025 | 12,950.00 | 13,444.00 | 12,859.00 | 13,353.00 | 13,334.04 | 3.20% | 8,572 |
| Aug 1, 2025 | 13,186.00 | 13,283.00 | 12,872.00 | 12,939.00 | 12,920.63 | -1.87% | 2,926 |
| Jul 31, 2025 | 13,269.00 | 13,377.00 | 13,119.00 | 13,186.00 | 13,167.28 | -1.44% | 3,053 |
| Jul 30, 2025 | 13,251.00 | 13,430.00 | 13,191.00 | 13,378.00 | 13,359.00 | 0.96% | 1,793 |
| Jul 29, 2025 | 13,241.00 | 13,383.00 | 13,050.00 | 13,251.00 | 13,232.18 | 0.08% | 3,529 |
| Jul 28, 2025 | 13,580.00 | 13,638.00 | 12,962.00 | 13,241.00 | 13,222.20 | -2.35% | 11,610 |
| Jul 25, 2025 | 13,521.00 | 13,610.00 | 13,400.00 | 13,559.00 | 13,539.75 | -0.21% | 4,540 |
| Jul 24, 2025 | 13,525.00 | 14,185.00 | 13,380.00 | 13,587.00 | 13,567.71 | 0.92% | 41,829 |
| Jul 23, 2025 | 13,089.00 | 13,525.00 | 12,999.00 | 13,463.00 | 13,443.88 | 2.41% | 8,302 |
| Jul 22, 2025 | 13,195.00 | 13,301.00 | 13,064.00 | 13,146.00 | 13,127.33 | -0.61% | 5,541 |