ZF Steering Gear (India) Limited (NSE:ZFSTEERING)
India · Delayed Price · Currency is INR 699.65
+9.90 (1.44%)
At close: Jun 19, 2026
NSE:ZFSTEERING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 689.00 | 703.35 | 689.00 | 699.65 | 699.65 | 1.44% | 2,863 |
| Jun 18, 2026 | 709.15 | 709.80 | 685.75 | 689.75 | 689.75 | -0.55% | 2,372 |
| Jun 17, 2026 | 700.05 | 713.70 | 690.45 | 693.55 | 693.55 | -1.01% | 6,882 |
| Jun 16, 2026 | 700.60 | 723.00 | 681.10 | 700.65 | 700.65 | -0.43% | 3,896 |
| Jun 15, 2026 | 651.90 | 745.50 | 632.05 | 703.70 | 703.70 | 9.56% | 14,508 |
| Jun 12, 2026 | 652.90 | 653.25 | 638.00 | 642.30 | 642.30 | -0.65% | 19,793 |
| Jun 11, 2026 | 660.00 | 669.65 | 645.80 | 646.50 | 646.50 | -2.26% | 2,176 |
| Jun 10, 2026 | 657.70 | 669.95 | 651.25 | 661.45 | 661.45 | 0.62% | 789 |
| Jun 9, 2026 | 648.70 | 664.50 | 648.05 | 657.35 | 657.35 | 1.58% | 1,063 |
| Jun 8, 2026 | 645.00 | 656.90 | 639.75 | 647.15 | 647.15 | 0.19% | 2,172 |
| Jun 5, 2026 | 646.10 | 659.60 | 638.00 | 645.95 | 645.95 | 0.09% | 6,452 |
| Jun 4, 2026 | 662.70 | 670.00 | 631.20 | 645.35 | 645.35 | -2.79% | 6,438 |
| Jun 3, 2026 | 649.00 | 671.00 | 620.65 | 663.85 | 663.85 | 2.30% | 3,905 |
| Jun 2, 2026 | 666.00 | 680.00 | 626.60 | 648.95 | 648.95 | -2.44% | 4,119 |
| Jun 1, 2026 | 688.10 | 697.75 | 651.25 | 665.20 | 665.20 | -2.95% | 4,777 |
| May 29, 2026 | 700.05 | 708.70 | 670.00 | 685.45 | 685.45 | -2.50% | 2,912 |
| May 27, 2026 | 710.00 | 724.00 | 678.10 | 703.00 | 703.00 | -0.99% | 1,568 |
| May 26, 2026 | 708.00 | 725.90 | 702.00 | 710.05 | 710.05 | 0.30% | 5,322 |
| May 25, 2026 | 720.00 | 720.00 | 701.00 | 707.95 | 707.95 | 0.48% | 477 |
| May 22, 2026 | 699.45 | 706.95 | 699.45 | 704.55 | 704.55 | 0.43% | 535 |
| May 21, 2026 | 714.00 | 714.00 | 692.25 | 701.55 | 701.55 | -1.49% | 1,067 |
| May 20, 2026 | 709.40 | 726.90 | 705.40 | 712.15 | 712.15 | 0.39% | 625 |
| May 19, 2026 | 710.10 | 730.00 | 700.00 | 709.40 | 709.40 | -0.96% | 1,148 |
| May 18, 2026 | 722.10 | 739.80 | 710.00 | 716.25 | 716.25 | -0.81% | 683 |
| May 15, 2026 | 753.00 | 753.00 | 715.00 | 722.10 | 722.10 | -1.09% | 1,531 |
| May 14, 2026 | 743.00 | 759.00 | 716.05 | 730.05 | 730.05 | 0.88% | 5,092 |
| May 13, 2026 | 785.00 | 785.00 | 717.20 | 723.65 | 723.65 | -4.66% | 3,888 |
| May 12, 2026 | 819.20 | 855.00 | 755.00 | 759.05 | 759.05 | -6.88% | 6,788 |
| May 11, 2026 | 796.00 | 850.00 | 792.05 | 815.15 | 815.15 | 2.29% | 2,746 |
| May 8, 2026 | 815.10 | 817.00 | 774.65 | 796.90 | 796.90 | -1.74% | 614 |
| May 7, 2026 | 809.00 | 819.00 | 800.00 | 811.05 | 811.05 | 1.69% | 734 |
| May 6, 2026 | 809.90 | 810.00 | 786.00 | 797.55 | 797.55 | -1.07% | 1,322 |
| May 5, 2026 | 795.00 | 817.00 | 770.00 | 806.15 | 806.15 | 3.07% | 1,426 |
| May 4, 2026 | 804.05 | 819.70 | 778.00 | 782.15 | 782.15 | -2.79% | 1,358 |
| Apr 30, 2026 | 820.30 | 845.00 | 795.00 | 804.59 | 804.59 | -4.66% | 2,110 |
| Apr 29, 2026 | 825.05 | 849.00 | 819.60 | 843.95 | 843.95 | 4.48% | 1,251 |
| Apr 28, 2026 | 819.00 | 837.99 | 804.00 | 807.80 | 807.80 | -1.51% | 769 |
| Apr 27, 2026 | 819.00 | 838.99 | 819.00 | 820.16 | 820.16 | 0.11% | 438 |
| Apr 24, 2026 | 845.00 | 846.00 | 812.00 | 819.24 | 819.24 | -3.30% | 366 |
| Apr 23, 2026 | 873.99 | 873.99 | 840.00 | 847.16 | 847.16 | -0.94% | 669 |
| Apr 22, 2026 | 859.50 | 894.98 | 850.00 | 855.20 | 855.20 | 1.84% | 2,850 |