ZF Commercial Vehicle Control Systems India Limited (NSE:ZFCVINDIA)
India · Delayed Price · Currency is INR 14,950
-349 (-2.28%)
Jan 7, 2026, 11:48 AM IST
NSE:ZFCVINDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 14,800.00 | 15,086.00 | 14,671.00 | 14,802.00 | 14,802.00 | -1.23% | 23,124 |
| Dec 23, 2025 | 15,329.00 | 15,359.00 | 14,930.00 | 14,986.00 | 14,986.00 | -2.24% | 7,633 |
| Dec 22, 2025 | 15,569.00 | 15,653.00 | 15,260.00 | 15,329.00 | 15,329.00 | -1.53% | 23,690 |
| Dec 19, 2025 | 15,020.00 | 15,848.00 | 14,922.00 | 15,567.00 | 15,567.00 | 3.63% | 57,351 |
| Dec 18, 2025 | 14,755.00 | 15,145.00 | 14,601.00 | 15,022.00 | 15,022.00 | 2.16% | 48,153 |
| Dec 17, 2025 | 14,881.00 | 15,285.00 | 14,588.00 | 14,705.00 | 14,705.00 | -2.16% | 29,334 |
| Dec 16, 2025 | 14,633.00 | 15,097.00 | 14,385.00 | 15,030.00 | 15,030.00 | 2.73% | 74,504 |
| Dec 15, 2025 | 14,122.00 | 14,695.00 | 14,043.00 | 14,631.00 | 14,631.00 | 3.60% | 14,102 |
| Dec 12, 2025 | 14,373.00 | 14,394.00 | 14,025.00 | 14,122.00 | 14,122.00 | -0.88% | 5,284 |
| Dec 11, 2025 | 14,400.00 | 14,400.00 | 14,151.00 | 14,248.00 | 14,248.00 | -0.79% | 7,292 |
| Dec 10, 2025 | 14,439.00 | 14,753.00 | 14,268.00 | 14,361.00 | 14,361.00 | -0.28% | 39,280 |
| Dec 9, 2025 | 14,580.00 | 14,699.00 | 14,250.00 | 14,401.00 | 14,401.00 | -2.15% | 26,692 |
| Dec 8, 2025 | 14,721.00 | 15,090.00 | 14,612.00 | 14,717.00 | 14,717.00 | -0.51% | 19,753 |
| Dec 5, 2025 | 14,839.00 | 14,930.00 | 14,640.00 | 14,793.00 | 14,793.00 | -0.48% | 14,137 |
| Dec 4, 2025 | 14,587.00 | 14,949.00 | 14,571.00 | 14,865.00 | 14,865.00 | 0.53% | 18,579 |
| Dec 3, 2025 | 14,351.00 | 15,240.00 | 14,183.00 | 14,787.00 | 14,787.00 | 2.59% | 80,643 |
| Dec 2, 2025 | 14,500.00 | 14,779.00 | 14,289.00 | 14,413.00 | 14,413.00 | -2.79% | 49,034 |
| Dec 1, 2025 | 13,204.00 | 15,297.00 | 13,016.00 | 14,827.00 | 14,827.00 | 12.29% | 240,883 |
| Nov 28, 2025 | 13,189.00 | 13,348.00 | 12,901.00 | 13,204.00 | 13,204.00 | 0.83% | 12,436 |
| Nov 27, 2025 | 12,784.00 | 13,150.00 | 12,784.00 | 13,095.00 | 13,095.00 | 1.57% | 37,595 |
| Nov 26, 2025 | 12,850.00 | 13,112.00 | 12,775.00 | 12,893.00 | 12,893.00 | 0.83% | 94,448 |
| Nov 25, 2025 | 12,940.00 | 13,008.00 | 12,711.00 | 12,787.00 | 12,787.00 | -1.11% | 5,512 |
| Nov 24, 2025 | 12,851.00 | 13,450.00 | 12,800.00 | 12,931.00 | 12,931.00 | -0.24% | 5,666 |
| Nov 21, 2025 | 12,981.00 | 13,040.00 | 12,750.00 | 12,962.00 | 12,962.00 | -0.65% | 8,150 |
| Nov 20, 2025 | 13,000.00 | 13,180.00 | 12,832.00 | 13,047.00 | 13,047.00 | 0.65% | 11,542 |
| Nov 19, 2025 | 12,705.00 | 13,144.00 | 12,658.00 | 12,963.00 | 12,963.00 | 2.63% | 43,689 |
| Nov 18, 2025 | 12,750.00 | 12,814.00 | 12,575.00 | 12,631.00 | 12,631.00 | -0.54% | 6,968 |
| Nov 17, 2025 | 12,720.00 | 12,854.00 | 12,618.00 | 12,699.00 | 12,699.00 | 0.09% | 4,413 |
| Nov 14, 2025 | 12,940.00 | 12,940.00 | 12,526.00 | 12,688.00 | 12,688.00 | -0.88% | 6,847 |
| Nov 13, 2025 | 12,899.00 | 12,993.00 | 12,751.00 | 12,800.00 | 12,800.00 | -0.42% | 45,355 |
| Nov 12, 2025 | 12,606.00 | 12,886.00 | 12,572.00 | 12,854.00 | 12,854.00 | 2.02% | 9,295 |
| Nov 11, 2025 | 12,660.00 | 12,660.00 | 12,497.00 | 12,599.00 | 12,599.00 | -0.48% | 3,299 |
| Nov 10, 2025 | 12,780.00 | 12,780.00 | 12,485.00 | 12,660.00 | 12,660.00 | -0.16% | 5,819 |
| Nov 7, 2025 | 12,674.00 | 12,808.00 | 12,572.00 | 12,680.00 | 12,680.00 | -0.95% | 37,634 |
| Nov 6, 2025 | 12,650.00 | 12,910.00 | 12,302.00 | 12,802.00 | 12,802.00 | -0.39% | 72,371 |
| Nov 4, 2025 | 12,722.00 | 12,964.00 | 12,602.00 | 12,852.00 | 12,852.00 | 1.52% | 18,846 |
| Nov 3, 2025 | 12,424.00 | 12,680.00 | 12,403.00 | 12,660.00 | 12,660.00 | 1.90% | 4,118 |
| Oct 31, 2025 | 12,775.00 | 12,900.00 | 12,320.00 | 12,424.00 | 12,424.00 | -3.10% | 34,783 |
| Oct 30, 2025 | 12,900.00 | 13,098.00 | 12,775.00 | 12,821.00 | 12,821.00 | -1.55% | 5,541 |
| 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% | 10,125 |