ZF Steering Gear (India) Limited (BOM:505163)
India
· Delayed Price · Currency is INR 817.95
-9.20 (-1.11%)
At close: Apr 28, 2026
ZF Steering Gear (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 822.35 | 834.95 | 804.00 | 817.95 | 817.95 | -1.11% | 402 |
| Apr 27, 2026 | 830.00 | 851.00 | 820.25 | 827.15 | 827.15 | 0.35% | 441 |
| Apr 24, 2026 | 832.05 | 839.90 | 821.10 | 824.30 | 824.30 | -2.35% | 267 |
| Apr 23, 2026 | 858.95 | 867.00 | 831.20 | 844.10 | 844.10 | -2.54% | 722 |
| Apr 22, 2026 | 855.00 | 878.80 | 841.20 | 866.10 | 866.10 | 3.58% | 2,644 |
| Apr 21, 2026 | 865.95 | 865.95 | 835.00 | 836.15 | 836.15 | -2.12% | 870 |
| Apr 20, 2026 | 852.00 | 859.90 | 840.00 | 854.30 | 854.30 | 1.83% | 2,233 |
| Apr 17, 2026 | 848.00 | 848.00 | 830.60 | 838.95 | 838.95 | 0.16% | 2,315 |
| Apr 16, 2026 | 818.00 | 848.00 | 816.00 | 837.65 | 837.65 | 3.75% | 3,121 |
| Apr 15, 2026 | 778.50 | 816.00 | 778.05 | 807.40 | 807.40 | 4.59% | 1,917 |
| Apr 13, 2026 | 790.00 | 817.95 | 760.30 | 771.95 | 771.95 | -5.95% | 4,082 |
| Apr 10, 2026 | 731.95 | 850.05 | 725.30 | 820.75 | 820.75 | 13.27% | 8,105 |
| Apr 9, 2026 | 705.30 | 728.60 | 705.30 | 724.60 | 724.60 | 0.81% | 919 |
| Apr 8, 2026 | 732.00 | 759.00 | 705.30 | 718.75 | 718.75 | 0.29% | 3,831 |
| Apr 7, 2026 | 690.05 | 721.00 | 682.30 | 716.70 | 716.70 | 1.21% | 1,142 |
| Apr 6, 2026 | 715.00 | 715.00 | 673.05 | 708.10 | 708.10 | 1.37% | 1,117 |
| Apr 2, 2026 | 629.00 | 711.70 | 610.00 | 698.55 | 698.55 | 8.86% | 2,974 |
| Apr 1, 2026 | 619.95 | 645.00 | 602.15 | 641.70 | 641.70 | 10.46% | 2,072 |
| Mar 30, 2026 | 630.75 | 639.00 | 570.10 | 580.95 | 580.95 | -6.96% | 5,793 |
| Mar 27, 2026 | 658.95 | 658.95 | 610.50 | 624.40 | 624.40 | -5.24% | 10,106 |
| Mar 25, 2026 | 645.00 | 661.00 | 643.95 | 658.95 | 658.95 | 3.42% | 6,344 |
| Mar 24, 2026 | 648.05 | 661.85 | 630.00 | 637.15 | 637.15 | -1.68% | 4,543 |
| Mar 23, 2026 | 660.00 | 665.00 | 635.10 | 648.05 | 648.05 | -2.64% | 3,173 |
| Mar 20, 2026 | 670.90 | 689.95 | 665.00 | 665.60 | 665.60 | -0.78% | 4,684 |
| Mar 19, 2026 | 680.00 | 680.00 | 666.55 | 670.85 | 670.85 | -1.65% | 13,860 |
| Mar 18, 2026 | 660.00 | 699.00 | 652.05 | 682.10 | 682.10 | 3.35% | 11,536 |
| Mar 17, 2026 | 669.95 | 674.50 | 651.10 | 660.00 | 660.00 | 2.53% | 1,647 |
| Mar 16, 2026 | 657.00 | 675.05 | 640.00 | 643.70 | 643.70 | -2.02% | 1,601 |
| Mar 13, 2026 | 681.05 | 681.05 | 649.95 | 657.00 | 657.00 | -3.63% | 3,602 |
| Mar 12, 2026 | 690.15 | 718.00 | 675.00 | 681.75 | 681.75 | -1.21% | 2,800 |
| Mar 11, 2026 | 717.95 | 725.00 | 680.40 | 690.10 | 690.10 | -1.88% | 3,237 |
| Mar 10, 2026 | 701.40 | 722.65 | 701.00 | 703.30 | 703.30 | 1.43% | 2,780 |
| 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 |