ZF Commercial Vehicle Control Systems India Limited (BOM:533023)
India
· Delayed Price · Currency is INR 14,811
-66 (-0.44%)
At close: Apr 28, 2026
BOM:533023 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 14,850.05 | 15,145.00 | 14,806.00 | 14,876.65 | 14,876.65 | -0.45% | 232 |
| Apr 24, 2026 | 15,123.75 | 15,184.00 | 14,839.95 | 14,944.20 | 14,944.20 | -1.33% | 541 |
| Apr 23, 2026 | 15,051.60 | 15,250.85 | 14,874.80 | 15,146.05 | 15,146.05 | -0.22% | 1,373 |
| Apr 22, 2026 | 15,228.05 | 15,520.00 | 15,120.30 | 15,179.00 | 15,179.00 | -1.28% | 890 |
| Apr 21, 2026 | 15,037.15 | 15,479.00 | 15,002.20 | 15,375.65 | 15,375.65 | 2.25% | 621 |
| Apr 20, 2026 | 14,414.00 | 15,487.40 | 14,406.05 | 15,037.15 | 15,037.15 | 3.62% | 1,759 |
| Apr 17, 2026 | 14,288.20 | 14,748.95 | 14,287.90 | 14,511.90 | 14,511.90 | 1.10% | 268 |
| Apr 16, 2026 | 14,198.95 | 14,390.00 | 14,095.45 | 14,353.35 | 14,353.35 | 2.36% | 996 |
| Apr 15, 2026 | 14,394.15 | 14,394.15 | 13,966.95 | 14,022.95 | 14,022.95 | -0.27% | 5,672 |
| Apr 13, 2026 | 14,097.70 | 14,334.00 | 14,008.00 | 14,061.20 | 14,061.20 | -2.06% | 652 |
| Apr 10, 2026 | 14,551.40 | 14,632.70 | 14,200.65 | 14,356.70 | 14,356.70 | 0.76% | 660 |
| Apr 9, 2026 | 14,460.35 | 14,460.35 | 14,132.55 | 14,248.75 | 14,248.75 | -1.46% | 7,314 |
| Apr 8, 2026 | 13,872.20 | 14,625.00 | 13,872.20 | 14,460.55 | 14,460.55 | 5.86% | 901 |
| Apr 7, 2026 | 13,532.05 | 13,712.70 | 13,532.05 | 13,660.00 | 13,660.00 | -0.56% | 163 |
| Apr 6, 2026 | 14,000.25 | 14,000.25 | 13,591.85 | 13,736.25 | 13,736.25 | -1.61% | 76,522 |
| Apr 2, 2026 | 14,700.00 | 14,700.00 | 13,902.00 | 13,961.30 | 13,961.30 | -4.04% | 21,589 |
| Apr 1, 2026 | 13,950.05 | 14,748.00 | 13,861.15 | 14,549.15 | 14,549.15 | 4.56% | 1,027 |
| Mar 30, 2026 | 13,605.75 | 14,313.60 | 13,319.20 | 13,914.90 | 13,914.90 | 0.23% | 18,522 |
| Mar 27, 2026 | 13,521.85 | 14,228.50 | 13,353.00 | 13,883.30 | 13,883.30 | 2.67% | 1,903 |
| Mar 25, 2026 | 13,180.00 | 13,789.55 | 13,180.00 | 13,521.85 | 13,521.85 | 2.63% | 305 |
| Mar 24, 2026 | 13,686.00 | 13,686.00 | 13,135.00 | 13,174.90 | 13,174.90 | -1.61% | 35,854 |
| Mar 23, 2026 | 13,580.00 | 13,580.00 | 12,975.00 | 13,390.55 | 13,390.55 | -2.32% | 388 |
| Mar 20, 2026 | 13,634.45 | 13,876.85 | 13,457.55 | 13,708.35 | 13,708.35 | 2.39% | 819 |
| Mar 19, 2026 | 13,565.90 | 13,628.95 | 13,250.00 | 13,388.55 | 13,388.55 | -2.55% | 324 |
| Mar 18, 2026 | 13,821.55 | 13,900.95 | 13,687.40 | 13,738.80 | 13,738.80 | 0.83% | 361 |
| Mar 17, 2026 | 13,666.10 | 13,810.00 | 13,580.45 | 13,625.65 | 13,625.65 | -0.30% | 207 |
| Mar 16, 2026 | 13,400.15 | 13,832.60 | 13,400.15 | 13,666.10 | 13,666.10 | 0.45% | 40,473 |
| Mar 13, 2026 | 13,847.35 | 13,937.00 | 13,486.25 | 13,604.95 | 13,604.95 | -2.72% | 810 |
| Mar 12, 2026 | 13,774.15 | 14,010.00 | 13,610.00 | 13,984.95 | 13,984.95 | 0.18% | 19,856 |
| Mar 11, 2026 | 14,439.20 | 14,439.20 | 13,916.00 | 13,959.25 | 13,959.25 | -0.14% | 63 |
| Mar 10, 2026 | 14,352.00 | 14,352.00 | 13,962.30 | 13,978.65 | 13,978.65 | -0.31% | 1,497 |
| Mar 9, 2026 | 14,000.60 | 14,088.50 | 13,820.05 | 14,022.60 | 14,022.60 | -2.35% | 249 |
| 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 |