ZF Steering Gear (India) Limited (NSE:ZFSTEERING)
India · Delayed Price · Currency is INR 746.10
+42.45 (6.03%)
At close: Sep 24, 2026
NSE:ZFSTEERING Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 678.00 | 678.00 | 670.00 | 671.25 | 671.25 | 0.25% | 1,786 |
| Aug 26, 2026 | 679.90 | 679.90 | 662.20 | 669.60 | 669.60 | -0.41% | 4,400 |
| Aug 25, 2026 | 680.00 | 680.00 | 667.00 | 672.35 | 672.35 | -0.07% | 1,757 |
| Aug 24, 2026 | 684.45 | 684.45 | 665.00 | 672.80 | 672.80 | 0.13% | 1,432 |
| Aug 21, 2026 | 670.00 | 681.00 | 666.20 | 671.90 | 671.90 | 0.58% | 3,763 |
| Aug 20, 2026 | 685.00 | 685.00 | 665.40 | 668.00 | 668.00 | -0.85% | 25,700 |
| Aug 19, 2026 | 689.70 | 689.70 | 665.00 | 673.75 | 673.75 | -0.89% | 3,707 |
| Aug 18, 2026 | 674.60 | 695.00 | 663.45 | 679.80 | 679.80 | 0.92% | 3,477 |
| Aug 17, 2026 | 688.00 | 688.00 | 660.20 | 673.60 | 673.60 | 1.64% | 1,921 |
| Aug 14, 2026 | 667.90 | 674.65 | 658.15 | 662.75 | 662.75 | -0.81% | 1,616 |
| Aug 13, 2026 | 685.00 | 685.00 | 662.05 | 668.15 | 668.15 | 0.13% | 1,420 |
| Aug 12, 2026 | 665.60 | 672.00 | 650.05 | 667.30 | 667.30 | 0.86% | 3,415 |
| Aug 11, 2026 | 658.10 | 673.90 | 657.90 | 661.60 | 661.60 | 0.65% | 1,325 |
| Aug 10, 2026 | 671.00 | 671.00 | 650.20 | 657.30 | 657.30 | -0.16% | 7,872 |
| Aug 7, 2026 | 668.85 | 682.00 | 652.00 | 658.35 | 658.35 | -0.23% | 7,427 |
| Aug 6, 2026 | 677.00 | 677.90 | 656.05 | 659.85 | 659.85 | -1.72% | 12,852 |
| Aug 5, 2026 | 667.15 | 678.80 | 660.10 | 671.40 | 671.40 | 0.82% | 3,142 |
| Aug 4, 2026 | 682.00 | 682.00 | 662.65 | 665.95 | 665.95 | -1.92% | 1,799 |
| Aug 3, 2026 | 670.35 | 682.00 | 664.00 | 679.00 | 679.00 | 2.27% | 2,315 |
| Jul 31, 2026 | 682.00 | 682.00 | 660.00 | 663.95 | 663.95 | 0.02% | 2,390 |
| Jul 30, 2026 | 672.00 | 687.75 | 660.00 | 663.80 | 663.80 | -2.24% | 7,419 |
| Jul 29, 2026 | 688.00 | 696.95 | 676.30 | 679.00 | 679.00 | 0.79% | 1,940 |
| Jul 28, 2026 | 696.25 | 697.70 | 661.50 | 673.70 | 673.70 | -1.85% | 16,265 |
| Jul 27, 2026 | 680.30 | 697.00 | 680.00 | 686.40 | 686.40 | -1.12% | 4,399 |
| Jul 24, 2026 | 666.05 | 798.90 | 652.10 | 694.15 | 694.15 | 4.23% | 47,046 |
| Jul 23, 2026 | 669.95 | 683.25 | 654.15 | 665.95 | 665.95 | 0.67% | 646 |
| Jul 22, 2026 | 671.50 | 671.50 | 652.00 | 661.50 | 661.50 | -0.78% | 2,301 |
| Jul 21, 2026 | 661.00 | 679.00 | 660.20 | 666.70 | 666.70 | 0.21% | 1,165 |
| Jul 20, 2026 | 676.40 | 687.80 | 660.10 | 665.30 | 665.30 | -3.12% | 2,896 |
| Jul 17, 2026 | 690.00 | 697.40 | 676.75 | 686.70 | 686.70 | -0.19% | 2,414 |
| Jul 16, 2026 | 693.60 | 697.40 | 687.00 | 688.00 | 688.00 | 0.28% | 5,658 |