ZF Steering Gear (India) Limited (NSE:ZFSTEERING)
India · Delayed Price · Currency is INR 761.75
+3.55 (0.47%)
At close: Nov 9, 2026
NSE:ZFSTEERING Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 768.60 | 770.10 | 751.00 | 761.75 | 761.75 | 0.47% | 1,448 |
| Nov 8, 2026 | 751.10 | 785.00 | 735.00 | 758.20 | 758.20 | 0.95% | 1,730 |
| Nov 6, 2026 | 776.00 | 785.70 | 735.00 | 751.10 | 751.10 | -4.40% | 3,641 |
| Nov 5, 2026 | 783.00 | 789.00 | 768.80 | 785.70 | 785.70 | 1.71% | 1,018 |
| Nov 4, 2026 | 791.00 | 799.95 | 768.50 | 772.50 | 772.50 | -2.06% | 9,284 |
| Nov 3, 2026 | 760.50 | 849.80 | 730.00 | 788.75 | 788.75 | 4.35% | 52,938 |
| Nov 2, 2026 | 747.60 | 758.90 | 711.05 | 755.90 | 755.90 | 4.73% | 7,294 |
| Oct 30, 2026 | 684.90 | 730.00 | 672.10 | 721.75 | 721.75 | 7.39% | 9,756 |
| Oct 29, 2026 | 662.15 | 684.90 | 645.10 | 672.10 | 672.10 | 3.53% | 1,886 |
| Oct 28, 2026 | 633.00 | 655.00 | 629.05 | 649.20 | 649.20 | 3.21% | 986 |
| Oct 27, 2026 | 619.00 | 630.00 | 616.40 | 629.00 | 629.00 | 2.28% | 865 |
| Oct 26, 2026 | 620.00 | 634.95 | 612.10 | 615.00 | 615.00 | -0.65% | 1,913 |
| Oct 23, 2026 | 645.00 | 659.25 | 602.60 | 619.05 | 619.05 | -4.22% | 3,215 |
| Oct 22, 2026 | 674.75 | 674.75 | 635.00 | 646.35 | 646.35 | -2.37% | 1,908 |
| Oct 21, 2026 | 676.30 | 680.00 | 652.10 | 662.05 | 662.05 | -2.33% | 1,069 |
| Oct 19, 2026 | 687.00 | 687.00 | 676.20 | 677.85 | 677.85 | -1.19% | 306 |
| Oct 16, 2026 | 685.10 | 694.50 | 683.50 | 686.00 | 686.00 | 0.22% | 442 |
| Oct 15, 2026 | 688.00 | 690.25 | 681.90 | 684.50 | 684.50 | 0.47% | 336 |
| Oct 14, 2026 | 682.20 | 690.00 | 673.00 | 681.30 | 681.30 | 0.36% | 3,138 |
| Oct 13, 2026 | 694.45 | 695.00 | 675.10 | 678.85 | 678.85 | -0.30% | 692 |
| Oct 12, 2026 | 698.65 | 698.65 | 680.00 | 680.90 | 680.90 | -1.13% | 971 |
| Oct 9, 2026 | 685.25 | 693.75 | 681.30 | 688.65 | 688.65 | 0.81% | 1,082 |
| Oct 8, 2026 | 690.00 | 701.60 | 674.00 | 683.10 | 683.10 | -1.24% | 2,385 |
| Oct 7, 2026 | 715.00 | 718.55 | 685.50 | 691.70 | 691.70 | -2.61% | 2,425 |
| Oct 6, 2026 | 705.40 | 719.60 | 702.55 | 710.25 | 710.25 | 0.94% | 1,592 |
| Oct 5, 2026 | 711.00 | 724.00 | 700.10 | 703.65 | 703.65 | -0.67% | 1,443 |
| Oct 1, 2026 | 715.00 | 729.90 | 702.05 | 708.40 | 708.40 | -0.85% | 1,845 |
| Sep 30, 2026 | 720.10 | 731.95 | 711.30 | 714.50 | 714.50 | 0.51% | 896 |
| Sep 29, 2026 | 750.00 | 750.00 | 708.65 | 710.85 | 710.85 | -2.58% | 3,274 |
| Sep 28, 2026 | 750.15 | 750.15 | 720.10 | 729.70 | 729.70 | -2.82% | 2,404 |
| Sep 25, 2026 | 765.00 | 765.00 | 736.05 | 750.85 | 750.85 | 0.64% | 2,158 |
| Sep 24, 2026 | 710.00 | 760.00 | 709.85 | 746.10 | 746.10 | 6.03% | 11,028 |
| Sep 23, 2026 | 700.00 | 709.90 | 691.00 | 703.65 | 703.65 | 2.02% | 3,509 |
| Sep 22, 2026 | 695.00 | 703.95 | 686.10 | 689.70 | 689.70 | -0.57% | 1,643 |
| Sep 21, 2026 | 711.85 | 711.85 | 682.20 | 693.65 | 693.65 | -0.60% | 4,044 |
| Sep 18, 2026 | 689.00 | 704.70 | 685.80 | 697.85 | 697.85 | 0.47% | 3,521 |
| Sep 17, 2026 | 734.00 | 749.90 | 685.00 | 694.60 | 694.60 | -4.30% | 8,982 |
| Sep 16, 2026 | 764.60 | 764.60 | 721.20 | 725.80 | 725.80 | -4.76% | 6,030 |
| Sep 15, 2026 | 765.00 | 792.00 | 750.00 | 762.05 | 762.05 | -0.35% | 21,612 |
| Sep 11, 2026 | 742.00 | 773.70 | 723.00 | 764.75 | 764.75 | 2.87% | 18,700 |
| Sep 10, 2026 | 683.00 | 794.95 | 681.20 | 743.40 | 743.40 | 9.32% | 96,970 |
| Sep 9, 2026 | 674.00 | 681.95 | 671.05 | 680.05 | 680.05 | 1.45% | 6,549 |
| Sep 8, 2026 | 675.00 | 683.10 | 666.50 | 670.30 | 670.30 | 0.27% | 10,448 |
| Sep 7, 2026 | 678.00 | 678.00 | 652.20 | 668.50 | 668.50 | 0.15% | 9,550 |
| Sep 4, 2026 | 673.00 | 677.90 | 661.00 | 667.50 | 667.50 | -0.04% | 7,552 |
| Sep 3, 2026 | 669.75 | 674.00 | 666.45 | 667.75 | 667.75 | 0.10% | 2,392 |
| Sep 2, 2026 | 668.00 | 671.90 | 666.00 | 667.10 | 667.10 | 0.18% | 1,632 |
| Sep 1, 2026 | 677.90 | 677.90 | 664.60 | 665.90 | 665.90 | -0.05% | 1,771 |
| Aug 31, 2026 | 678.00 | 678.00 | 666.00 | 666.20 | 666.20 | -0.71% | 1,340 |
| Aug 28, 2026 | 682.00 | 682.00 | 666.05 | 670.95 | 670.95 | -0.04% | 4,947 |