ZF Commercial Vehicle Control Systems India Limited (NSE:ZFCVINDIA)
India · Delayed Price · Currency is INR 14,336
-338 (-2.30%)
Jun 1, 2026, 3:29 PM IST
NSE:ZFCVINDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 13,606.00 | 13,720.00 | 13,551.00 | 13,649.00 | 13,649.00 | -0.69% | 34,179 |
| Apr 6, 2026 | 13,930.00 | 13,959.00 | 13,601.00 | 13,744.00 | 13,744.00 | -1.65% | 21,548 |
| Apr 2, 2026 | 14,797.00 | 14,797.00 | 13,863.00 | 13,974.00 | 13,974.00 | -2.79% | 19,371 |
| Apr 1, 2026 | 13,899.00 | 14,780.00 | 13,807.00 | 14,375.00 | 14,375.00 | 4.41% | 19,207 |
| Mar 30, 2026 | 13,650.00 | 14,354.00 | 13,301.00 | 13,768.00 | 13,768.00 | 0.66% | 23,258 |
| Mar 27, 2026 | 13,451.00 | 14,287.00 | 13,326.00 | 13,678.00 | 13,678.00 | 0.63% | 28,859 |
| Mar 25, 2026 | 13,191.00 | 13,768.00 | 13,191.00 | 13,592.00 | 13,592.00 | 3.04% | 14,208 |
| Mar 24, 2026 | 13,690.00 | 13,699.00 | 13,125.00 | 13,191.00 | 13,191.00 | -0.99% | 14,869 |
| Mar 23, 2026 | 13,770.00 | 13,770.00 | 12,952.00 | 13,323.00 | 13,323.00 | -3.46% | 15,547 |
| Mar 20, 2026 | 13,401.00 | 13,891.00 | 13,401.00 | 13,801.00 | 13,801.00 | 3.10% | 38,492 |
| Mar 19, 2026 | 13,649.00 | 13,691.00 | 13,226.00 | 13,386.00 | 13,386.00 | -2.43% | 6,190 |
| Mar 18, 2026 | 13,710.00 | 13,920.00 | 13,665.00 | 13,720.00 | 13,720.00 | 0.88% | 8,557 |
| Mar 17, 2026 | 13,870.00 | 13,870.00 | 13,550.00 | 13,600.00 | 13,600.00 | -0.51% | 16,294 |
| Mar 16, 2026 | 13,605.00 | 13,847.00 | 13,530.00 | 13,670.00 | 13,670.00 | 0.49% | 8,859 |