Skip to main content
logo
ZF Commercial Vehicle Control Systems India Limited (NSE:ZFCVINDIA)
India flag India · Delayed Price · Currency is INR
2,132.70
-11.30 (-0.53%)
Oct 23, 2026, 3:29 PM IST

NSE:ZFCVINDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,144.002,172.702,101.002,132.702,132.70-0.53%202,807
Oct 22, 20262,085.002,149.802,064.902,144.002,144.002.28%52,578
Oct 21, 20262,139.902,142.002,073.402,096.302,096.30-2.08%78,148
Oct 19, 20262,141.102,159.102,112.002,140.802,140.80-0.75%103,856
Oct 16, 20262,169.702,169.802,132.502,157.002,157.00-0.09%34,467
Oct 15, 20262,173.002,175.002,121.202,158.902,158.90-0.65%98,525
Oct 14, 20262,149.002,185.002,130.902,173.002,173.001.10%101,721
Oct 13, 20262,113.002,155.002,092.002,149.302,149.301.68%142,417
Oct 12, 20262,084.802,138.602,082.202,113.802,113.801.52%63,151
Oct 9, 20262,105.902,120.802,075.002,082.202,082.20-1.61%28,388
Oct 8, 20262,172.002,172.002,081.002,116.202,116.20-2.58%87,649
Oct 7, 20262,190.102,208.002,134.102,172.202,172.20-0.69%62,876
Oct 6, 20262,201.302,213.202,165.002,187.402,187.40-0.63%70,332
Oct 5, 20262,250.002,269.802,194.002,201.302,201.30-1.77%121,895
Oct 1, 20262,335.002,336.002,230.002,241.002,241.00-4.27%154,904
Sep 30, 20262,298.002,352.902,291.002,341.002,341.001.88%141,190
Sep 29, 20262,325.002,331.402,285.002,297.802,297.80-1.50%85,803
Sep 28, 20262,354.002,354.002,315.302,332.802,332.80-0.91%92,154
Sep 25, 20262,340.002,361.002,325.102,354.202,354.200.37%34,703
Sep 24, 20262,356.902,375.802,325.202,345.502,345.50-0.50%164,020
Sep 23, 20262,355.102,365.002,320.102,357.202,357.20-0.21%114,999
Sep 22, 20262,362.602,385.902,312.902,362.202,362.20-0.02%264,362
Sep 21, 20262,394.002,394.002,341.002,362.602,362.60-1.02%123,925
Sep 18, 20262,450.002,451.402,361.002,387.002,387.00-2.38%351,520
Sep 17, 20262,452.502,487.702,435.002,445.202,445.20-0.66%25,145
Sep 16, 20262,511.502,511.502,449.502,461.502,461.50-1.99%26,952
Sep 15, 20262,560.002,560.002,495.502,511.502,511.50-1.44%78,066
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