ZF Commercial Vehicle Control Systems India Limited (NSE:ZFCVINDIA)
India · Delayed Price · Currency is INR 15,795
+214 (1.37%)
Jun 19, 2026, 3:29 PM IST
NSE:ZFCVINDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 15,585.00 | 16,002.00 | 15,581.00 | 15,795.00 | 15,795.00 | 1.37% | 22,859 |
| Jun 18, 2026 | 15,240.00 | 15,910.00 | 15,160.00 | 15,581.00 | 15,581.00 | 3.10% | 44,787 |
| Jun 17, 2026 | 14,995.00 | 15,290.00 | 14,910.00 | 15,112.00 | 15,112.00 | 1.55% | 25,914 |
| Jun 16, 2026 | 15,090.00 | 15,348.00 | 14,835.00 | 14,881.00 | 14,881.00 | -1.40% | 16,995 |
| Jun 15, 2026 | 14,991.00 | 15,199.00 | 14,836.00 | 15,092.00 | 15,092.00 | 2.57% | 26,097 |
| Jun 12, 2026 | 14,789.00 | 14,968.00 | 14,663.00 | 14,714.00 | 14,714.00 | 0.77% | 9,808 |
| Jun 11, 2026 | 14,714.00 | 14,743.00 | 14,518.00 | 14,602.00 | 14,602.00 | -0.76% | 9,826 |
| Jun 10, 2026 | 14,256.00 | 14,969.00 | 14,256.00 | 14,714.00 | 14,714.00 | 2.83% | 14,425 |
| Jun 9, 2026 | 14,301.00 | 14,550.00 | 14,225.00 | 14,309.00 | 14,309.00 | 0.65% | 9,977 |
| Jun 8, 2026 | 14,428.00 | 14,539.00 | 14,196.00 | 14,216.00 | 14,216.00 | -1.48% | 6,697 |
| Jun 5, 2026 | 14,586.00 | 14,677.00 | 14,352.00 | 14,429.00 | 14,429.00 | -1.08% | 9,267 |
| Jun 4, 2026 | 14,500.00 | 14,709.00 | 14,373.00 | 14,586.00 | 14,586.00 | 0.20% | 10,220 |
| Jun 3, 2026 | 14,425.00 | 14,592.00 | 14,226.00 | 14,557.00 | 14,557.00 | 1.88% | 7,822 |
| Jun 2, 2026 | 14,336.00 | 14,406.00 | 14,050.00 | 14,289.00 | 14,289.00 | -0.33% | 13,907 |
| Jun 1, 2026 | 14,679.00 | 14,785.00 | 14,300.00 | 14,336.00 | 14,336.00 | -2.30% | 6,864 |
| May 29, 2026 | 14,901.00 | 15,123.00 | 14,452.00 | 14,674.00 | 14,674.00 | -1.30% | 25,438 |
| May 27, 2026 | 14,890.00 | 14,959.00 | 14,685.00 | 14,868.00 | 14,868.00 | -0.11% | 24,234 |
| May 26, 2026 | 14,993.00 | 15,349.00 | 14,750.00 | 14,884.00 | 14,884.00 | -0.73% | 15,133 |
| May 25, 2026 | 14,983.00 | 15,250.00 | 14,857.00 | 14,993.00 | 14,993.00 | 1.27% | 14,498 |
| May 22, 2026 | 14,849.00 | 14,897.00 | 14,701.00 | 14,805.00 | 14,805.00 | -0.19% | 6,245 |
| May 21, 2026 | 14,420.00 | 14,920.00 | 14,325.00 | 14,833.00 | 14,833.00 | 2.94% | 18,832 |
| May 20, 2026 | 14,315.00 | 14,499.00 | 14,211.00 | 14,410.00 | 14,410.00 | 0.59% | 7,609 |
| May 19, 2026 | 14,538.00 | 14,538.00 | 14,190.00 | 14,325.00 | 14,325.00 | -0.23% | 10,901 |
| May 18, 2026 | 14,525.00 | 14,707.00 | 14,281.00 | 14,358.00 | 14,358.00 | -1.09% | 12,332 |
| May 15, 2026 | 14,300.00 | 14,689.00 | 14,169.00 | 14,516.00 | 14,516.00 | 2.80% | 17,482 |
| May 14, 2026 | 15,009.00 | 15,224.00 | 13,880.00 | 14,120.00 | 14,120.00 | -2.11% | 72,464 |
| May 13, 2026 | 14,651.00 | 15,026.00 | 14,333.00 | 14,424.00 | 14,424.00 | -1.55% | 11,859 |
| May 12, 2026 | 14,679.00 | 14,925.00 | 14,510.00 | 14,651.00 | 14,651.00 | 0.39% | 28,214 |
| May 11, 2026 | 15,000.00 | 15,247.00 | 14,500.00 | 14,594.00 | 14,594.00 | 0.16% | 46,867 |
| May 8, 2026 | 14,544.00 | 14,692.00 | 14,531.00 | 14,571.00 | 14,571.00 | 0.19% | 9,109 |
| May 7, 2026 | 14,713.00 | 14,790.00 | 14,485.00 | 14,544.00 | 14,544.00 | -1.01% | 10,350 |
| May 6, 2026 | 14,546.00 | 14,766.00 | 14,546.00 | 14,692.00 | 14,692.00 | 1.01% | 4,685 |
| May 5, 2026 | 14,893.00 | 14,893.00 | 14,522.00 | 14,545.00 | 14,545.00 | -1.36% | 5,251 |
| May 4, 2026 | 14,845.00 | 14,948.00 | 14,670.00 | 14,745.00 | 14,745.00 | 0.31% | 11,446 |
| Apr 30, 2026 | 14,740.00 | 14,899.00 | 14,478.00 | 14,699.00 | 14,699.00 | -0.19% | 10,371 |
| Apr 29, 2026 | 14,898.00 | 15,050.00 | 14,665.00 | 14,727.00 | 14,727.00 | -0.70% | 8,233 |
| Apr 28, 2026 | 14,762.00 | 15,159.00 | 14,741.00 | 14,831.00 | 14,831.00 | -0.38% | 9,804 |
| Apr 27, 2026 | 14,985.00 | 15,159.00 | 14,830.00 | 14,888.00 | 14,888.00 | -0.76% | 13,198 |
| Apr 24, 2026 | 15,200.00 | 15,201.00 | 14,831.00 | 15,002.00 | 15,002.00 | -1.30% | 16,924 |
| Apr 23, 2026 | 15,272.00 | 15,272.00 | 14,861.00 | 15,200.00 | 15,200.00 | 0.11% | 36,938 |
| Apr 22, 2026 | 15,298.00 | 15,549.00 | 15,124.00 | 15,184.00 | 15,184.00 | -1.27% | 44,985 |
| Apr 21, 2026 | 15,106.00 | 15,490.00 | 14,980.00 | 15,380.00 | 15,380.00 | 2.32% | 15,232 |
| Apr 20, 2026 | 14,633.00 | 15,462.00 | 14,419.00 | 15,032.00 | 15,032.00 | 3.67% | 51,157 |
| Apr 17, 2026 | 14,216.00 | 14,748.00 | 14,216.00 | 14,500.00 | 14,500.00 | 0.99% | 8,656 |
| Apr 16, 2026 | 14,160.00 | 14,398.00 | 14,100.00 | 14,358.00 | 14,358.00 | 2.48% | 8,182 |
| Apr 15, 2026 | 14,359.00 | 14,365.00 | 13,937.00 | 14,010.00 | 14,010.00 | -0.42% | 19,388 |
| Apr 13, 2026 | 14,002.00 | 14,377.00 | 13,995.00 | 14,069.00 | 14,069.00 | -2.05% | 20,768 |
| Apr 10, 2026 | 14,584.00 | 14,631.00 | 14,171.00 | 14,364.00 | 14,364.00 | 0.81% | 16,312 |
| Apr 9, 2026 | 14,214.00 | 14,455.00 | 14,126.00 | 14,248.00 | 14,248.00 | -1.32% | 9,426 |
| Apr 8, 2026 | 13,826.00 | 14,650.00 | 13,826.00 | 14,439.00 | 14,439.00 | 5.79% | 32,280 |