Skip to main content
ZF Commercial Vehicle Control Systems India Limited (BOM:533023)
India flag India · Delayed Price · Currency is INR
14,788
-54 (-0.37%)
At close: Dec 5, 2025

BOM:533023 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514,741.8514,944.2014,650.0014,787.9014,787.90-0.37%547
Dec 4, 202514,879.8014,933.9514,679.2514,842.3514,842.35-0.07%3,746
Dec 3, 202514,394.9515,239.0014,194.2514,853.1014,853.103.52%2,006
Dec 2, 202514,350.6514,765.4514,290.0014,348.1514,348.15-3.17%2,027
Dec 1, 202513,200.0015,300.0013,159.2514,817.5014,817.5012.24%102,282
Nov 28, 202512,993.0013,325.0012,913.7013,201.4513,201.450.78%601
Nov 27, 202513,095.0013,121.4512,888.0013,099.7513,099.751.47%77,178
Nov 26, 202512,600.1013,099.0012,600.1012,909.8012,909.800.96%110
Nov 25, 202512,875.0012,885.0012,718.1012,786.7012,786.70-2.51%218
Nov 24, 202512,973.6513,430.0012,830.5013,116.3513,116.351.46%132
Nov 21, 202512,978.0012,990.0012,758.5512,928.2012,928.20-0.70%137
Nov 20, 202512,951.0513,151.0012,843.3013,018.9013,018.900.63%162
Nov 19, 202512,696.9513,154.3512,695.3012,936.8012,936.802.56%453
Nov 18, 202512,989.7512,989.7512,600.0012,613.3012,613.30-0.47%87
Nov 17, 202512,500.2012,818.5512,500.2012,673.4012,673.40-0.20%139
Nov 14, 202512,601.0012,845.0012,577.0012,699.4012,699.40-0.73%169
Nov 13, 202513,198.0013,198.0012,733.7012,793.0012,793.00-0.56%192
Nov 12, 202512,630.0012,875.0012,558.2512,864.8012,864.801.98%310
Nov 11, 202512,640.9012,640.9012,545.0012,614.6512,614.65-0.47%115
Nov 10, 202512,679.0012,733.0012,500.6012,674.3512,674.35-0.01%170
Nov 7, 202512,752.8012,776.3512,608.2512,675.7512,675.75-0.96%94
Nov 6, 202512,625.0512,883.0012,330.0012,798.5512,798.55-0.22%812
Nov 4, 202512,658.0012,957.0012,636.9512,826.3512,826.351.40%271
Nov 3, 202512,539.9512,700.3512,420.0012,648.8012,648.801.59%393
Oct 31, 202512,600.0512,904.9512,320.0512,451.0512,451.05-2.90%860
Oct 30, 202513,030.0013,090.0012,791.0012,823.5512,823.55-1.58%171
Oct 29, 202512,851.0013,073.9512,851.0013,030.0013,030.001.04%118
Oct 28, 202512,943.1013,112.0512,887.0012,895.6512,895.65-0.14%206
Oct 27, 202512,707.0512,981.0012,707.0512,913.7012,913.700.02%196
Oct 24, 202512,977.0013,013.0012,841.1012,910.5012,910.50-0.60%70
Oct 23, 202513,086.0513,100.0012,974.1012,988.0012,988.00-0.68%118
Oct 21, 202513,091.0013,143.9512,991.0513,076.5513,076.550.20%55
Oct 20, 202513,031.0513,125.5012,943.0013,050.0013,050.000.39%62
Oct 17, 202513,003.0013,117.3012,825.0012,998.7512,998.75-0.38%210
Oct 16, 202513,042.0013,137.2512,952.1513,048.5013,048.500.20%123
Oct 15, 202513,075.0513,122.4012,989.8013,022.3013,022.30-0.07%175
Oct 14, 202513,068.6513,125.0012,976.2513,031.3513,031.35-0.82%380
Oct 13, 202513,236.1513,236.1513,040.0013,138.6513,138.65-1.07%186
Oct 10, 202513,391.0013,472.9013,215.0013,280.3513,280.35-0.42%261
Oct 9, 202513,275.7013,448.0013,275.6513,336.1513,336.150.67%129
Oct 8, 202513,542.0013,542.0013,174.7513,246.8513,246.85-2.18%233
Oct 7, 202513,579.2013,579.2013,488.8013,541.8013,541.80-0.28%282
Oct 6, 202513,544.0013,634.9513,413.3013,579.2013,579.200.01%392
Oct 3, 202513,220.0013,880.0013,000.0013,578.2013,578.203.88%2,268
Oct 1, 202513,350.9513,350.9512,850.0513,070.7013,070.701.34%625
Sep 30, 202512,514.4012,939.0012,513.6512,898.3512,898.353.48%387
Sep 29, 202512,600.0012,670.0012,355.0012,464.4012,464.40-0.80%245
Sep 26, 202512,798.9513,366.2512,540.9512,564.7512,564.75-1.77%169
Sep 25, 202512,936.7012,942.0512,760.0012,790.7012,790.70-1.13%56
Sep 24, 202513,054.5513,080.5512,910.0012,936.7012,936.70-0.41%136
Sep 23, 202513,322.6513,363.3512,875.0012,989.6012,989.60-2.50%2,518
Sep 22, 202513,209.9013,397.9013,140.1513,322.6513,322.650.70%210
Sep 19, 202513,455.0513,496.9513,207.9513,229.9013,229.90-1.58%203
Sep 18, 202513,614.0513,640.5013,434.9513,441.9013,441.90-1.02%226
Sep 17, 202513,803.0513,803.0513,544.6013,579.7513,579.75-1.37%204
Sep 16, 202513,645.0513,810.0513,633.6513,768.7513,768.750.90%199
Sep 15, 202513,600.0513,710.7013,490.0513,646.2013,646.201.85%236
Sep 12, 202513,597.6013,656.2513,323.1013,398.5513,398.55-1.10%168
Sep 11, 202513,658.3513,684.0013,525.0013,547.6013,547.60-1.15%77
Sep 10, 202513,750.0013,777.0013,611.0013,705.4013,705.40-0.12%93
Sep 9, 202513,849.7513,849.7513,608.0513,721.9513,721.950.18%239
Sep 8, 202513,569.0013,850.0013,356.1013,697.2013,697.201.23%405
Sep 5, 202513,663.4513,666.9513,465.0013,530.4013,530.40-1.50%163
Sep 4, 202513,904.0513,904.0513,653.8013,736.9513,736.95-0.48%318
Sep 3, 202514,005.0014,041.9513,717.4513,803.3013,803.30-2.52%321
Sep 2, 202514,244.5514,315.4514,098.0014,160.2514,160.25-0.53%117
Sep 1, 202514,164.1014,244.5514,076.8514,236.0514,236.051.23%82
Aug 29, 202514,126.0014,290.4013,990.0014,063.2014,063.20-0.21%180
Aug 28, 202514,158.9014,254.9514,010.0014,093.5014,093.50-1.34%401
Aug 26, 202514,765.0014,772.6014,210.0014,284.6514,284.65-3.22%324
Aug 25, 202514,565.9515,058.3514,565.9514,760.5514,760.551.34%7,503
Aug 22, 202514,463.4514,599.4014,366.6014,565.9514,565.950.17%228
Aug 21, 202514,666.0014,666.0014,447.1014,541.3514,541.35-0.80%495
Aug 20, 202514,415.0514,742.9514,254.0014,658.0014,658.001.33%822
Aug 19, 202513,904.9514,511.0013,605.0014,465.0014,465.003.67%1,468
Aug 18, 202513,759.1014,000.0013,668.0513,953.4013,953.401.41%439
Aug 14, 202513,663.9514,371.7513,582.8513,759.1013,759.101.03%1,080
Aug 13, 202513,776.9513,777.0013,343.9513,618.3513,618.35-0.89%327
Aug 12, 202513,723.4013,819.0013,652.9013,740.3513,740.35-0.38%194
Aug 11, 202513,247.0013,838.9513,135.1013,792.3513,792.353.65%303
Aug 8, 202513,366.5013,404.5013,067.8013,307.1013,307.10-0.49%510
Aug 7, 202513,700.0013,700.0013,244.6513,372.1513,353.15-2.39%688
Aug 6, 202513,700.0013,889.1513,504.4513,699.1513,679.690.68%876
Aug 5, 202513,576.3013,626.0013,282.0013,606.8513,587.522.02%680
Aug 4, 202512,945.0513,399.8512,857.0513,337.6013,318.653.00%221
Aug 1, 202513,243.0513,285.0012,866.0012,949.6012,931.20-1.84%203
Jul 31, 202513,215.5513,384.7513,135.1513,191.9013,173.16-1.40%201
Jul 30, 202513,259.0013,416.0013,219.5513,379.1513,360.140.90%215
Jul 29, 202513,350.0013,363.0013,056.6013,259.2013,240.360.11%158
Jul 28, 202513,645.0013,645.0012,937.9513,244.3013,225.48-1.99%457
Jul 25, 202513,592.0013,620.0013,400.0013,513.7513,494.55-0.49%272
Jul 24, 202513,550.0014,192.4013,400.0013,580.4513,561.150.82%1,781
Jul 23, 202513,150.6013,519.9513,008.0013,470.3013,451.162.43%827
Jul 22, 202513,190.7013,276.4013,070.0013,150.5513,131.86-0.49%194
Jul 21, 202513,110.0513,272.0013,042.0513,214.7513,195.970.47%304
Jul 18, 202513,233.0013,286.5013,080.0013,152.5513,133.86-1.01%196
Jul 17, 202513,088.0513,317.8513,030.0013,286.5013,267.621.88%160
Jul 16, 202513,132.1013,173.7013,028.0013,041.0513,022.52-1.01%143
Jul 15, 202512,981.9513,217.0012,981.9513,173.7013,154.981.49%142
Jul 14, 202511,811.0013,058.4011,811.0012,979.7512,961.310.19%201