Skip to main content
logo
ZF Commercial Vehicle Control Systems India Limited (NSE:ZFCVINDIA)
India flag India · Delayed Price · Currency is INR
2,321.30
-12.50 (-0.54%)
Jul 13, 2026, 3:29 PM IST

NSE:ZFCVINDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 20262,333.802,354.602,313.502,330.60--0.14%32,326
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
Jun 11, 20262,452.332,457.172,419.672,433.672,429.46-0.76%58,955
Jun 10, 20262,376.002,494.832,376.002,452.332,448.092.83%86,549
Jun 9, 20262,383.502,425.002,370.832,384.832,380.710.65%59,861
Jun 8, 20262,404.672,423.172,366.002,369.332,365.23-1.48%40,181
Jun 5, 20262,431.002,446.172,392.002,404.832,400.67-1.08%55,601
Jun 4, 20262,416.672,451.502,395.502,431.002,426.790.20%61,319
Jun 3, 20262,404.172,432.002,371.002,426.172,421.971.88%46,931
Jun 2, 20262,389.332,401.002,341.672,381.502,377.38-0.33%83,441
Jun 1, 20262,446.502,464.172,383.332,389.332,385.20-2.30%41,183
May 29, 20262,483.502,520.502,408.672,445.672,441.43-1.30%152,627
May 27, 20262,481.672,493.172,447.502,478.002,473.71-0.11%145,403
May 26, 20262,498.832,558.172,458.332,480.672,476.37-0.73%90,797
May 25, 20262,497.172,541.672,476.172,498.832,494.511.27%86,987
May 22, 20262,474.832,482.832,450.172,467.502,463.23-0.19%37,469
May 21, 20262,403.332,486.672,387.502,472.172,467.892.94%112,991
May 20, 20262,385.832,416.502,368.502,401.672,397.510.59%45,653
May 19, 20262,423.002,423.002,365.002,387.502,383.37-0.23%65,405
May 18, 20262,420.832,451.172,380.172,393.002,388.86-1.09%73,991
May 15, 20262,383.332,448.172,361.502,419.332,415.152.80%104,891
May 14, 20262,501.502,537.332,313.332,353.332,349.26-2.11%434,783
May 13, 20262,441.832,504.332,388.832,404.002,399.84-1.55%71,153
May 12, 20262,446.502,487.502,418.332,441.832,437.610.39%169,283
May 11, 20262,500.002,541.172,416.672,432.332,428.120.16%281,201
May 8, 20262,424.002,448.672,421.832,428.502,424.300.19%54,653
May 7, 20262,452.172,465.002,414.172,424.002,419.81-1.01%62,099
May 6, 20262,424.332,461.002,424.332,448.672,444.431.01%28,109
May 5, 20262,482.172,482.172,420.332,424.172,419.97-1.36%31,505
May 4, 20262,474.172,491.332,445.002,457.502,453.250.31%68,675
Apr 30, 20262,456.672,483.172,413.002,449.832,445.59-0.19%62,225