Skip to main content
logo
ZF Commercial Vehicle Control Systems India Limited (NSE:ZFCVINDIA)
India flag India · Delayed Price · Currency is INR
2,659.90
+38.40 (1.46%)
Aug 21, 2026, 3:29 PM IST

NSE:ZFCVINDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 20262,450.002,457.902,401.202,416.402,412.22-0.69%68,821
Jul 2, 20262,485.602,504.902,421.702,433.202,428.99-2.11%217,234
Jul 1, 20262,566.002,608.002,469.002,485.602,481.30-3.13%183,621
Jun 30, 20262,680.002,685.002,505.002,566.002,561.56-4.47%417,942
Jun 29, 20262,616.002,739.002,543.002,686.002,681.352.68%433,193
Jun 25, 20262,660.002,663.002,586.002,616.002,611.47-1.65%262,582
Jun 24, 20262,814.003,044.002,605.002,660.002,655.40-0.78%875,160
Jun 23, 20262,650.172,717.332,618.332,681.002,676.363.17%652,487
Jun 22, 20262,686.672,699.832,591.672,598.672,594.17-1.29%210,959
Jun 19, 20262,597.502,667.002,596.832,632.502,627.941.37%137,153
Jun 18, 20262,540.002,651.672,526.672,596.832,592.343.10%268,721
Jun 17, 20262,499.172,548.332,485.002,518.672,514.311.55%155,483
Jun 16, 20262,515.002,558.002,472.502,480.172,475.87-1.40%101,969
Jun 15, 20262,498.502,533.172,472.672,515.332,510.982.57%156,581
Jun 12, 20262,464.832,494.672,443.832,452.332,448.090.77%58,847