ZF Steering Gear (India) Limited (NSE:ZFSTEERING)
India · Delayed Price · Currency is INR 704.55
+3.00 (0.43%)
At close: May 22, 2026
NSE:ZFSTEERING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |