ZF Commercial Vehicle Control Systems India Limited (BOM:533023)
India
· Delayed Price · Currency is INR 14,361
+66 (0.46%)
At close: Mar 6, 2026
BOM:533023 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14,355.70 | 14,649.20 | 14,305.50 | 14,360.60 | 14,360.60 | 0.46% | 290 |
| Mar 5, 2026 | 14,231.60 | 14,420.55 | 14,190.00 | 14,294.70 | 14,294.70 | 0.44% | 224 |
| Mar 4, 2026 | 14,524.30 | 14,524.30 | 14,125.00 | 14,231.60 | 14,231.60 | -3.03% | 817 |
| Mar 2, 2026 | 14,860.75 | 15,035.90 | 14,640.00 | 14,676.75 | 14,676.75 | -3.03% | 382 |
| Feb 27, 2026 | 15,565.00 | 15,565.00 | 15,000.00 | 15,135.00 | 15,135.00 | -2.53% | 524 |
| Feb 26, 2026 | 15,889.95 | 15,889.95 | 15,277.15 | 15,527.95 | 15,527.95 | 0.28% | 116 |
| Feb 25, 2026 | 15,901.95 | 15,973.15 | 15,422.35 | 15,484.20 | 15,484.20 | -1.96% | 322 |
| Feb 24, 2026 | 15,689.00 | 15,950.00 | 15,612.00 | 15,793.30 | 15,793.30 | 1.38% | 248 |
| Feb 23, 2026 | 15,649.60 | 15,707.90 | 15,448.85 | 15,578.30 | 15,578.30 | 2.32% | 290 |
| Feb 20, 2026 | 15,194.10 | 15,442.45 | 15,107.20 | 15,224.50 | 15,224.50 | -0.28% | 375 |
| Feb 19, 2026 | 15,800.00 | 15,800.00 | 15,239.25 | 15,267.35 | 15,267.35 | -1.81% | 364 |
| Feb 18, 2026 | 15,990.20 | 16,017.35 | 15,524.85 | 15,549.05 | 15,549.05 | -2.34% | 178 |
| Feb 17, 2026 | 16,115.00 | 16,115.00 | 15,774.95 | 15,921.00 | 15,921.00 | -0.31% | 131 |
| Feb 16, 2026 | 15,777.00 | 16,592.85 | 15,777.00 | 15,970.55 | 15,970.55 | 0.75% | 1,116 |
| Feb 13, 2026 | 15,820.00 | 16,137.00 | 15,777.00 | 15,851.15 | 15,851.15 | 0.17% | 1,085 |
| Feb 12, 2026 | 16,264.20 | 16,264.20 | 15,748.10 | 15,823.60 | 15,823.60 | -0.80% | 741 |
| Feb 11, 2026 | 15,000.65 | 16,017.25 | 15,000.65 | 15,950.75 | 15,950.75 | 4.83% | 1,020 |
| Feb 10, 2026 | 15,201.80 | 15,500.00 | 15,173.00 | 15,216.25 | 15,216.25 | 0.44% | 307 |
| Feb 9, 2026 | 14,858.35 | 15,182.85 | 14,858.35 | 15,150.20 | 15,150.20 | 1.96% | 184 |
| Feb 6, 2026 | 14,860.05 | 15,163.05 | 14,827.00 | 14,858.35 | 14,858.35 | -1.66% | 139 |
| Feb 5, 2026 | 15,175.00 | 15,205.45 | 14,950.00 | 15,109.40 | 15,109.40 | -1.21% | 122 |
| Feb 4, 2026 | 15,222.00 | 15,484.00 | 15,105.00 | 15,294.25 | 15,294.25 | -0.43% | 354 |
| Feb 3, 2026 | 15,195.00 | 15,542.95 | 15,105.00 | 15,359.55 | 15,359.55 | 2.70% | 422 |
| Feb 2, 2026 | 15,209.80 | 15,209.80 | 14,872.95 | 14,955.90 | 14,955.90 | -1.43% | 338 |
| Feb 1, 2026 | 14,989.10 | 15,429.65 | 14,832.50 | 15,173.15 | 15,173.15 | 1.29% | 282 |
| Jan 30, 2026 | 14,258.95 | 15,150.00 | 14,140.00 | 14,979.45 | 14,979.45 | 5.00% | 624 |
| Jan 29, 2026 | 14,176.25 | 14,300.35 | 14,080.05 | 14,266.80 | 14,266.80 | 0.35% | 3,240 |
| Jan 28, 2026 | 13,971.00 | 14,300.00 | 13,829.80 | 14,216.50 | 14,216.50 | 1.66% | 299 |
| Jan 27, 2026 | 13,427.35 | 14,127.65 | 13,427.35 | 13,984.65 | 13,984.65 | 3.28% | 274 |
| Jan 23, 2026 | 13,804.20 | 13,836.25 | 13,510.05 | 13,540.55 | 13,540.55 | -2.09% | 72 |
| Jan 22, 2026 | 13,602.05 | 14,044.00 | 13,602.05 | 13,830.15 | 13,830.15 | 0.42% | 349 |
| Jan 21, 2026 | 13,814.00 | 13,880.00 | 13,525.00 | 13,772.80 | 13,772.80 | 0.64% | 5,449 |
| Jan 20, 2026 | 13,801.75 | 14,017.15 | 13,633.20 | 13,685.25 | 13,685.25 | -2.42% | 10,865 |
| Jan 19, 2026 | 14,000.00 | 14,117.35 | 13,903.95 | 14,025.15 | 14,025.15 | -0.22% | 294 |
| Jan 16, 2026 | 13,815.00 | 14,138.70 | 13,815.00 | 14,056.55 | 14,056.55 | 0.33% | 136 |
| Jan 14, 2026 | 14,132.65 | 14,500.00 | 13,880.85 | 14,009.70 | 14,009.70 | -0.99% | 974 |
| Jan 13, 2026 | 13,991.65 | 14,190.45 | 13,899.90 | 14,149.95 | 14,149.95 | 1.55% | 234 |
| Jan 12, 2026 | 14,030.40 | 14,220.55 | 13,755.00 | 13,934.25 | 13,934.25 | -2.08% | 498 |
| Jan 9, 2026 | 14,512.70 | 14,512.70 | 14,173.00 | 14,230.00 | 14,230.00 | -1.62% | 265 |
| Jan 8, 2026 | 14,838.00 | 14,869.45 | 14,394.80 | 14,464.30 | 14,464.30 | -2.52% | 368 |
| Jan 7, 2026 | 15,599.95 | 15,599.95 | 14,623.00 | 14,838.20 | 14,838.20 | -2.90% | 743 |
| Jan 6, 2026 | 15,197.20 | 15,680.00 | 15,153.55 | 15,281.80 | 15,281.80 | 1.14% | 536 |
| Jan 5, 2026 | 15,200.00 | 15,402.10 | 15,038.90 | 15,109.70 | 15,109.70 | 0.47% | 564 |
| Jan 2, 2026 | 14,858.00 | 15,073.05 | 14,731.45 | 15,038.90 | 15,038.90 | 2.30% | 307 |
| Jan 1, 2026 | 14,894.65 | 14,894.65 | 14,657.05 | 14,700.20 | 14,700.20 | -1.23% | 197 |
| Dec 31, 2025 | 14,750.00 | 15,075.40 | 14,750.00 | 14,883.40 | 14,883.40 | 0.33% | 977 |
| Dec 30, 2025 | 14,555.80 | 14,881.00 | 14,450.00 | 14,834.75 | 14,834.75 | 0.55% | 1,125 |
| Dec 29, 2025 | 14,600.10 | 14,925.00 | 14,600.10 | 14,754.15 | 14,754.15 | -0.24% | 574 |
| Dec 26, 2025 | 14,778.00 | 14,976.55 | 14,709.60 | 14,789.20 | 14,789.20 | -0.16% | 713 |
| Dec 24, 2025 | 14,999.75 | 15,061.55 | 14,700.00 | 14,812.50 | 14,812.50 | -1.14% | 560 |
| Dec 23, 2025 | 15,295.95 | 15,296.00 | 14,950.00 | 14,983.60 | 14,983.60 | -2.04% | 345 |
| Dec 22, 2025 | 15,613.95 | 15,661.70 | 15,267.85 | 15,296.10 | 15,296.10 | -2.04% | 785 |
| Dec 19, 2025 | 15,150.30 | 15,805.00 | 14,906.00 | 15,614.90 | 15,614.90 | 3.92% | 3,397 |
| Dec 18, 2025 | 14,659.75 | 15,122.00 | 14,600.60 | 15,026.50 | 15,026.50 | 1.83% | 958 |
| Dec 17, 2025 | 14,894.95 | 15,250.70 | 14,602.00 | 14,756.30 | 14,756.30 | -1.73% | 665 |
| Dec 16, 2025 | 14,600.00 | 15,100.00 | 14,399.00 | 15,015.95 | 15,015.95 | 2.61% | 1,407 |
| Dec 15, 2025 | 13,901.55 | 14,686.35 | 13,901.55 | 14,633.95 | 14,633.95 | 3.56% | 336 |
| Dec 12, 2025 | 14,698.85 | 14,698.85 | 14,076.00 | 14,130.95 | 14,130.95 | -0.68% | 237 |
| Dec 11, 2025 | 14,332.95 | 14,332.95 | 14,128.85 | 14,227.50 | 14,227.50 | -1.03% | 308 |
| Dec 10, 2025 | 14,113.20 | 14,729.00 | 14,113.20 | 14,376.10 | 14,376.10 | 0.03% | 561 |
| Dec 9, 2025 | 14,507.00 | 14,599.10 | 14,245.05 | 14,371.75 | 14,371.75 | -2.48% | 531 |
| Dec 8, 2025 | 14,729.95 | 15,050.05 | 14,612.50 | 14,737.45 | 14,737.45 | -0.34% | 527 |
| Dec 5, 2025 | 14,741.85 | 14,944.20 | 14,650.00 | 14,787.90 | 14,787.90 | -0.37% | 547 |
| Dec 4, 2025 | 14,879.80 | 14,933.95 | 14,679.25 | 14,842.35 | 14,842.35 | -0.07% | 3,746 |
| Dec 3, 2025 | 14,394.95 | 15,239.00 | 14,194.25 | 14,853.10 | 14,853.10 | 3.52% | 2,006 |
| Dec 2, 2025 | 14,350.65 | 14,765.45 | 14,290.00 | 14,348.15 | 14,348.15 | -3.17% | 2,027 |
| Dec 1, 2025 | 13,200.00 | 15,300.00 | 13,159.25 | 14,817.50 | 14,817.50 | 12.24% | 102,282 |
| Nov 28, 2025 | 12,993.00 | 13,325.00 | 12,913.70 | 13,201.45 | 13,201.45 | 0.78% | 601 |
| Nov 27, 2025 | 13,095.00 | 13,121.45 | 12,888.00 | 13,099.75 | 13,099.75 | 1.47% | 77,178 |
| Nov 26, 2025 | 12,600.10 | 13,099.00 | 12,600.10 | 12,909.80 | 12,909.80 | 0.96% | 110 |
| Nov 25, 2025 | 12,875.00 | 12,885.00 | 12,718.10 | 12,786.70 | 12,786.70 | -2.51% | 218 |
| Nov 24, 2025 | 12,973.65 | 13,430.00 | 12,830.50 | 13,116.35 | 13,116.35 | 1.46% | 132 |
| Nov 21, 2025 | 12,978.00 | 12,990.00 | 12,758.55 | 12,928.20 | 12,928.20 | -0.70% | 137 |
| Nov 20, 2025 | 12,951.05 | 13,151.00 | 12,843.30 | 13,018.90 | 13,018.90 | 0.63% | 162 |
| Nov 19, 2025 | 12,696.95 | 13,154.35 | 12,695.30 | 12,936.80 | 12,936.80 | 2.56% | 453 |
| Nov 18, 2025 | 12,989.75 | 12,989.75 | 12,600.00 | 12,613.30 | 12,613.30 | -0.47% | 87 |
| Nov 17, 2025 | 12,500.20 | 12,818.55 | 12,500.20 | 12,673.40 | 12,673.40 | -0.20% | 139 |
| Nov 14, 2025 | 12,601.00 | 12,845.00 | 12,577.00 | 12,699.40 | 12,699.40 | -0.73% | 169 |
| Nov 13, 2025 | 13,198.00 | 13,198.00 | 12,733.70 | 12,793.00 | 12,793.00 | -0.56% | 192 |
| Nov 12, 2025 | 12,630.00 | 12,875.00 | 12,558.25 | 12,864.80 | 12,864.80 | 1.98% | 310 |
| Nov 11, 2025 | 12,640.90 | 12,640.90 | 12,545.00 | 12,614.65 | 12,614.65 | -0.47% | 115 |
| Nov 10, 2025 | 12,679.00 | 12,733.00 | 12,500.60 | 12,674.35 | 12,674.35 | -0.01% | 170 |
| Nov 7, 2025 | 12,752.80 | 12,776.35 | 12,608.25 | 12,675.75 | 12,675.75 | -0.96% | 94 |
| Nov 6, 2025 | 12,625.05 | 12,883.00 | 12,330.00 | 12,798.55 | 12,798.55 | -0.22% | 812 |
| Nov 4, 2025 | 12,658.00 | 12,957.00 | 12,636.95 | 12,826.35 | 12,826.35 | 1.40% | 271 |
| Nov 3, 2025 | 12,539.95 | 12,700.35 | 12,420.00 | 12,648.80 | 12,648.80 | 1.59% | 393 |
| Oct 31, 2025 | 12,600.05 | 12,904.95 | 12,320.05 | 12,451.05 | 12,451.05 | -2.90% | 860 |
| Oct 30, 2025 | 13,030.00 | 13,090.00 | 12,791.00 | 12,823.55 | 12,823.55 | -1.58% | 171 |
| Oct 29, 2025 | 12,851.00 | 13,073.95 | 12,851.00 | 13,030.00 | 13,030.00 | 1.04% | 118 |
| Oct 28, 2025 | 12,943.10 | 13,112.05 | 12,887.00 | 12,895.65 | 12,895.65 | -0.14% | 206 |
| Oct 27, 2025 | 12,707.05 | 12,981.00 | 12,707.05 | 12,913.70 | 12,913.70 | 0.02% | 196 |
| Oct 24, 2025 | 12,977.00 | 13,013.00 | 12,841.10 | 12,910.50 | 12,910.50 | -0.60% | 70 |
| Oct 23, 2025 | 13,086.05 | 13,100.00 | 12,974.10 | 12,988.00 | 12,988.00 | -0.68% | 118 |
| Oct 21, 2025 | 13,091.00 | 13,143.95 | 12,991.05 | 13,076.55 | 13,076.55 | 0.20% | 55 |
| Oct 20, 2025 | 13,031.05 | 13,125.50 | 12,943.00 | 13,050.00 | 13,050.00 | 0.39% | 62 |
| Oct 17, 2025 | 13,003.00 | 13,117.30 | 12,825.00 | 12,998.75 | 12,998.75 | -0.38% | 210 |
| Oct 16, 2025 | 13,042.00 | 13,137.25 | 12,952.15 | 13,048.50 | 13,048.50 | 0.20% | 123 |
| Oct 15, 2025 | 13,075.05 | 13,122.40 | 12,989.80 | 13,022.30 | 13,022.30 | -0.07% | 175 |
| Oct 14, 2025 | 13,068.65 | 13,125.00 | 12,976.25 | 13,031.35 | 13,031.35 | -0.82% | 380 |
| Oct 13, 2025 | 13,236.15 | 13,236.15 | 13,040.00 | 13,138.65 | 13,138.65 | -1.07% | 186 |