Skip to main content
logo
ZF Commercial Vehicle Control Systems India Limited (NSE:ZFCVINDIA)
India flag India · Delayed Price · Currency is INR
2,536.10
+7.70 (0.30%)
Sep 11, 2026, 3:29 PM IST

NSE:ZFCVINDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262,514.902,559.902,490.002,548.202,548.200.78%49,717
Sep 10, 20262,468.902,534.902,448.002,528.402,528.402.37%81,482
Sep 9, 20262,517.402,517.402,446.902,469.902,469.90-1.89%88,800
Sep 8, 20262,491.702,537.902,472.202,517.402,517.401.03%77,922
Sep 7, 20262,550.402,551.002,471.102,491.702,491.70-2.36%49,999
Sep 4, 20262,532.002,575.002,514.002,551.902,551.901.07%30,385
Sep 3, 20262,572.202,583.702,520.002,524.802,524.80-1.84%32,790
Sep 2, 20262,544.002,585.002,503.002,572.202,572.200.96%86,753
Sep 1, 20262,545.002,591.802,512.102,547.802,547.800.52%74,180
Aug 31, 20262,554.402,565.202,505.802,534.602,534.60-1.30%71,018
Aug 28, 20262,592.002,592.002,541.202,568.002,568.00-0.10%70,679
Aug 27, 20262,575.602,601.802,545.102,570.502,570.50-0.69%65,894
Aug 26, 20262,603.002,619.802,568.402,588.402,588.40-0.56%76,049
Aug 25, 20262,645.002,648.502,590.402,603.002,603.00-1.78%650,642
Aug 24, 20262,670.002,673.902,627.602,650.102,650.10-0.45%52,892
Aug 21, 20262,646.002,674.002,595.902,662.002,662.001.54%90,720
Aug 20, 20262,648.002,670.102,618.402,621.502,621.500.18%37,817
Aug 19, 20262,665.002,675.502,612.002,616.902,616.90-2.09%45,368
Aug 18, 20262,612.002,691.002,601.002,672.702,672.701.87%142,083
Aug 17, 20262,636.002,636.002,608.002,623.702,623.70-0.49%91,005
Aug 14, 20262,616.202,647.602,608.002,636.702,636.700.78%66,941
Aug 13, 20262,613.402,652.002,607.902,616.202,616.200.11%50,966
Aug 12, 20262,615.002,644.702,605.302,613.402,613.40-0.06%38,354
Aug 11, 20262,608.802,655.002,600.102,615.002,615.000.21%50,484
Aug 10, 20262,650.002,650.002,594.002,609.602,609.60-1.05%58,505
Aug 7, 20262,593.502,656.002,562.102,637.202,637.202.21%103,315
Aug 6, 20262,600.002,605.002,545.402,580.302,580.30-0.37%74,023
Aug 5, 20262,594.002,607.702,555.602,589.902,589.901.34%127,564
Aug 4, 20262,458.302,575.002,445.802,555.602,555.604.40%303,524
Aug 3, 20262,418.002,468.502,400.002,447.802,447.801.24%105,608
Jul 31, 20262,382.002,425.402,366.102,417.902,417.901.54%134,440
Jul 30, 20262,398.602,435.002,368.002,381.302,381.30-0.35%125,071
Jul 29, 20262,400.002,400.002,350.502,389.702,389.700.54%92,133
Jul 28, 20262,309.902,383.702,287.002,376.902,376.903.38%108,931
Jul 27, 20262,315.102,341.202,266.002,299.102,299.10-0.93%160,091
Jul 24, 20262,368.302,386.002,260.002,320.602,320.60-1.91%319,971
Jul 23, 20262,365.002,430.902,326.202,365.802,365.80-0.06%303,013
Jul 22, 20262,415.902,429.402,356.702,367.202,367.20-1.31%79,706
Jul 21, 20262,339.102,449.902,335.002,398.602,398.602.57%465,304
Jul 20, 20262,360.002,410.002,324.902,338.602,338.60-2.97%363,586
Jul 17, 20262,331.502,499.002,284.002,410.302,410.303.42%331,293
Jul 16, 20262,375.002,396.902,325.502,330.602,330.60-1.19%150,150
Jul 15, 20262,313.002,386.002,301.302,358.602,358.601.96%348,210
Jul 14, 20262,322.002,340.402,301.002,313.202,313.20-0.35%95,634
Jul 13, 20262,333.802,354.602,313.502,321.302,321.30-0.54%59,066
Jul 10, 20262,323.202,356.902,319.002,333.802,333.801.14%246,194
Jul 9, 20262,370.002,372.002,302.302,311.602,307.60-1.37%116,124
Jul 8, 20262,363.202,449.702,331.002,343.702,339.64-1.51%172,885
Jul 7, 20262,399.502,416.902,360.002,379.702,375.58-0.83%41,111
Jul 6, 20262,416.402,421.202,389.002,399.502,395.35-0.70%87,927