ZF Steering Gear (India) Limited (BOM:505163)
India
· Delayed Price · Currency is INR 720.45
-19.45 (-2.63%)
At close: Mar 6, 2026
ZF Steering Gear (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 711.30 | 712.05 | 679.95 | 693.40 | 693.40 | -3.75% | 2,981 |
| Mar 6, 2026 | 751.05 | 755.85 | 720.00 | 720.45 | 720.45 | -2.63% | 2,312 |
| Mar 5, 2026 | 722.60 | 748.85 | 722.60 | 739.90 | 739.90 | -1.13% | 2,852 |
| Mar 4, 2026 | 732.05 | 756.15 | 706.05 | 748.35 | 748.35 | 2.89% | 1,317 |
| Mar 2, 2026 | 631.60 | 760.05 | 631.60 | 727.35 | 727.35 | -5.39% | 7,611 |
| Feb 27, 2026 | 785.15 | 798.00 | 760.00 | 768.80 | 768.80 | -2.13% | 2,447 |
| Feb 26, 2026 | 799.90 | 804.95 | 772.55 | 785.55 | 785.55 | -0.96% | 3,311 |
| Feb 25, 2026 | 815.95 | 835.95 | 781.20 | 793.20 | 793.20 | -2.75% | 3,516 |
| Feb 24, 2026 | 808.55 | 818.95 | 772.20 | 815.65 | 815.65 | 1.05% | 2,729 |
| Feb 23, 2026 | 823.85 | 828.00 | 805.05 | 807.20 | 807.20 | -0.22% | 1,351 |
| Feb 20, 2026 | 808.65 | 823.00 | 800.30 | 808.95 | 808.95 | 0.47% | 1,356 |
| Feb 19, 2026 | 835.00 | 839.05 | 800.00 | 805.15 | 805.15 | -3.58% | 3,520 |
| Feb 18, 2026 | 820.05 | 858.95 | 820.05 | 835.05 | 835.05 | 0.86% | 3,046 |
| Feb 17, 2026 | 821.05 | 846.00 | 810.00 | 827.90 | 827.90 | 0.02% | 4,994 |
| Feb 16, 2026 | 832.00 | 910.00 | 808.75 | 827.70 | 827.70 | -0.83% | 10,946 |
| Feb 13, 2026 | 799.90 | 856.00 | 790.50 | 834.60 | 834.60 | 3.69% | 2,829 |
| Feb 12, 2026 | 821.95 | 823.90 | 792.00 | 804.90 | 804.90 | -0.94% | 1,360 |
| Feb 11, 2026 | 807.05 | 822.75 | 802.05 | 812.55 | 812.55 | 1.08% | 1,439 |
| Feb 10, 2026 | 811.55 | 822.95 | 801.10 | 803.85 | 803.85 | 0.26% | 1,294 |
| Feb 9, 2026 | 813.45 | 824.95 | 795.50 | 801.80 | 801.80 | -1.43% | 1,728 |
| Feb 6, 2026 | 810.75 | 824.55 | 810.50 | 813.45 | 813.45 | 0.34% | 802 |
| Feb 5, 2026 | 801.95 | 836.95 | 801.95 | 810.70 | 810.70 | 0.33% | 1,793 |
| Feb 4, 2026 | 823.95 | 828.00 | 803.05 | 808.00 | 808.00 | 0.84% | 1,595 |
| Feb 3, 2026 | 815.00 | 850.00 | 784.55 | 801.30 | 801.30 | 2.13% | 4,640 |
| Feb 2, 2026 | 800.05 | 827.95 | 780.30 | 784.55 | 784.55 | -2.32% | 1,609 |
| Feb 1, 2026 | 860.00 | 884.95 | 801.05 | 803.15 | 803.15 | 6.43% | 24,047 |
| Jan 30, 2026 | 737.95 | 781.60 | 737.95 | 754.60 | 754.60 | 4.08% | 4,525 |
| Jan 29, 2026 | 735.95 | 743.70 | 720.40 | 725.00 | 725.00 | 0.41% | 1,253 |
| Jan 28, 2026 | 712.35 | 729.80 | 705.00 | 722.05 | 722.05 | 1.36% | 1,224 |
| Jan 27, 2026 | 709.05 | 724.20 | 705.05 | 712.35 | 712.35 | -1.66% | 1,429 |
| Jan 23, 2026 | 724.05 | 738.95 | 724.00 | 724.40 | 724.40 | -0.03% | 914 |
| Jan 22, 2026 | 725.00 | 735.00 | 713.10 | 724.65 | 724.65 | -0.05% | 2,746 |
| Jan 21, 2026 | 706.30 | 730.00 | 706.30 | 725.00 | 725.00 | 2.05% | 1,704 |
| Jan 20, 2026 | 730.00 | 730.00 | 702.00 | 710.45 | 710.45 | -1.66% | 2,272 |
| Jan 19, 2026 | 730.05 | 730.05 | 720.20 | 722.45 | 722.45 | -0.97% | 546 |
| Jan 16, 2026 | 764.00 | 764.00 | 729.00 | 729.50 | 729.50 | -2.22% | 7,067 |
| Jan 14, 2026 | 761.95 | 762.00 | 742.00 | 746.05 | 746.05 | -1.78% | 2,933 |
| Jan 13, 2026 | 751.90 | 764.00 | 741.05 | 759.55 | 759.55 | 2.19% | 1,798 |
| Jan 12, 2026 | 731.00 | 762.00 | 731.00 | 743.30 | 743.30 | 0.15% | 4,037 |
| Jan 9, 2026 | 735.10 | 749.95 | 735.10 | 742.15 | 742.15 | 0.20% | 1,235 |
| Jan 8, 2026 | 788.00 | 788.00 | 739.80 | 740.70 | 740.70 | -4.23% | 5,388 |
| Jan 7, 2026 | 765.10 | 784.80 | 761.00 | 773.45 | 773.45 | 0.23% | 1,007 |
| Jan 6, 2026 | 779.75 | 780.00 | 762.05 | 771.65 | 771.65 | -0.21% | 756 |
| Jan 5, 2026 | 782.20 | 798.95 | 762.20 | 773.25 | 773.25 | -2.99% | 1,529 |
| Jan 2, 2026 | 797.60 | 804.55 | 772.05 | 797.10 | 797.10 | 1.41% | 1,875 |
| Jan 1, 2026 | 828.00 | 828.00 | 782.15 | 786.05 | 786.05 | -1.92% | 3,190 |
| Dec 31, 2025 | 773.80 | 852.00 | 773.80 | 801.45 | 801.45 | 8.21% | 18,926 |
| Dec 30, 2025 | 748.00 | 774.95 | 735.00 | 740.65 | 740.65 | -1.50% | 2,228 |
| Dec 29, 2025 | 752.10 | 768.95 | 749.00 | 751.95 | 751.95 | 0.01% | 1,947 |
| Dec 26, 2025 | 770.00 | 785.00 | 750.00 | 751.90 | 751.90 | -1.11% | 5,670 |
| Dec 24, 2025 | 792.00 | 792.00 | 753.65 | 760.35 | 760.35 | -2.26% | 6,462 |
| Dec 23, 2025 | 763.25 | 786.95 | 763.25 | 777.95 | 777.95 | 1.04% | 658 |
| Dec 22, 2025 | 753.30 | 779.90 | 753.30 | 769.95 | 769.95 | 2.16% | 1,258 |
| Dec 19, 2025 | 748.00 | 767.00 | 746.00 | 753.70 | 753.70 | 0.59% | 3,010 |
| Dec 18, 2025 | 748.00 | 750.00 | 736.20 | 749.30 | 749.30 | 0.04% | 1,205 |
| Dec 17, 2025 | 762.05 | 763.80 | 742.00 | 749.00 | 749.00 | -1.34% | 2,851 |
| Dec 16, 2025 | 799.75 | 799.75 | 749.00 | 759.15 | 759.15 | -3.59% | 3,063 |
| Dec 15, 2025 | 806.15 | 819.85 | 780.10 | 787.45 | 787.45 | -0.36% | 963 |
| Dec 12, 2025 | 818.95 | 834.95 | 785.00 | 790.30 | 790.30 | -1.21% | 769 |
| Dec 11, 2025 | 812.95 | 812.95 | 780.20 | 800.00 | 800.00 | 0.55% | 516 |
| Dec 10, 2025 | 814.00 | 850.00 | 792.00 | 795.65 | 795.65 | -0.77% | 3,149 |
| Dec 9, 2025 | 740.10 | 820.00 | 740.10 | 801.85 | 801.85 | 5.41% | 2,089 |
| Dec 8, 2025 | 802.05 | 807.95 | 750.00 | 760.70 | 760.70 | -4.36% | 1,699 |
| Dec 5, 2025 | 805.65 | 817.90 | 795.00 | 795.40 | 795.40 | -1.36% | 1,244 |
| Dec 4, 2025 | 835.00 | 835.00 | 795.00 | 806.35 | 806.35 | -2.14% | 1,552 |
| Dec 3, 2025 | 829.00 | 838.00 | 811.00 | 824.00 | 824.00 | 0.38% | 615 |
| Dec 2, 2025 | 815.00 | 845.05 | 800.00 | 820.85 | 820.85 | -2.06% | 2,118 |
| Dec 1, 2025 | 820.00 | 839.00 | 818.05 | 838.15 | 838.15 | 2.68% | 1,780 |
| Nov 28, 2025 | 858.05 | 858.05 | 809.00 | 816.25 | 816.25 | -2.81% | 1,406 |
| Nov 27, 2025 | 852.95 | 862.95 | 834.20 | 839.85 | 839.85 | -1.54% | 2,277 |
| Nov 26, 2025 | 831.05 | 857.85 | 831.05 | 852.95 | 852.95 | 2.94% | 1,524 |
| Nov 25, 2025 | 836.10 | 855.05 | 823.00 | 828.55 | 828.55 | -0.90% | 1,422 |
| Nov 24, 2025 | 820.10 | 869.00 | 820.10 | 836.10 | 836.10 | 2.97% | 4,588 |
| Nov 21, 2025 | 830.05 | 837.75 | 804.60 | 812.00 | 812.00 | -2.11% | 1,533 |
| Nov 20, 2025 | 854.95 | 854.95 | 819.10 | 829.50 | 829.50 | -0.19% | 939 |
| Nov 19, 2025 | 842.00 | 854.95 | 830.00 | 831.05 | 831.05 | -1.21% | 3,001 |
| Nov 18, 2025 | 852.10 | 871.95 | 840.30 | 841.25 | 841.25 | -1.15% | 5,161 |
| Nov 17, 2025 | 865.00 | 886.95 | 846.00 | 851.00 | 851.00 | -2.79% | 3,643 |
| Nov 14, 2025 | 865.00 | 888.00 | 863.00 | 875.45 | 875.45 | 1.08% | 596 |
| Nov 13, 2025 | 877.90 | 877.90 | 860.00 | 866.10 | 866.10 | 0.11% | 510 |
| Nov 12, 2025 | 883.95 | 884.00 | 861.00 | 865.15 | 865.15 | 0.01% | 1,766 |
| Nov 11, 2025 | 894.50 | 897.30 | 862.00 | 865.05 | 865.05 | -2.51% | 1,633 |
| Nov 10, 2025 | 863.00 | 924.00 | 863.00 | 887.35 | 887.35 | 3.10% | 4,816 |
| Nov 7, 2025 | 923.40 | 937.95 | 852.00 | 860.70 | 860.70 | -6.79% | 6,302 |
| Nov 6, 2025 | 984.95 | 1,021.00 | 902.20 | 923.40 | 923.40 | -4.76% | 6,212 |
| Nov 4, 2025 | 987.00 | 1,022.00 | 960.00 | 969.60 | 969.60 | -2.03% | 6,829 |
| Nov 3, 2025 | 990.00 | 990.00 | 975.20 | 989.65 | 989.65 | -0.24% | 1,130 |
| Oct 31, 2025 | 982.00 | 992.00 | 982.00 | 992.00 | 992.00 | 0.60% | 203 |
| Oct 30, 2025 | 995.90 | 995.90 | 977.10 | 986.10 | 986.10 | -0.59% | 293 |
| Oct 29, 2025 | 988.95 | 995.00 | 974.35 | 992.00 | 992.00 | 1.22% | 1,358 |
| Oct 28, 2025 | 998.00 | 1,008.70 | 970.00 | 980.00 | 980.00 | 0.57% | 2,698 |
| Oct 27, 2025 | 1,014.00 | 1,014.00 | 971.60 | 974.40 | 974.40 | -1.90% | 2,827 |
| Oct 24, 2025 | 994.95 | 1,000.00 | 987.30 | 993.30 | 993.30 | 0.74% | 1,571 |
| Oct 23, 2025 | 994.95 | 1,004.05 | 972.00 | 986.00 | 986.00 | -1.20% | 4,488 |
| Oct 21, 2025 | 983.95 | 1,007.00 | 983.90 | 997.95 | 997.95 | 1.54% | 794 |
| Oct 20, 2025 | 974.00 | 1,008.85 | 960.10 | 982.80 | 982.80 | 2.49% | 2,931 |
| Oct 17, 2025 | 1,002.05 | 1,024.95 | 948.00 | 958.90 | 958.90 | -4.61% | 4,903 |
| Oct 16, 2025 | 1,039.00 | 1,039.00 | 1,000.00 | 1,005.20 | 1,005.20 | -2.27% | 1,052 |
| Oct 15, 2025 | 1,025.00 | 1,030.00 | 1,000.00 | 1,028.60 | 1,028.60 | 2.14% | 666 |
| Oct 14, 2025 | 1,005.75 | 1,011.00 | 992.05 | 1,007.00 | 1,007.00 | 0.12% | 403 |