ZF Commercial Vehicle Control Systems India Limited (NSE:ZFCVINDIA)
India
· Delayed Price · Currency is INR 14,793
-72 (-0.48%)
At close: Dec 5, 2025
NSE:ZFCVINDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,839.00 | 14,930.00 | 14,640.00 | 14,793.00 | 14,793.00 | -0.48% | 14,137 |
| Dec 4, 2025 | 14,587.00 | 14,949.00 | 14,571.00 | 14,865.00 | 14,865.00 | 0.53% | 18,579 |
| Dec 3, 2025 | 14,351.00 | 15,240.00 | 14,183.00 | 14,787.00 | 14,787.00 | 2.59% | 80,643 |
| Dec 2, 2025 | 14,500.00 | 14,779.00 | 14,289.00 | 14,413.00 | 14,413.00 | -2.79% | 49,034 |
| Dec 1, 2025 | 13,204.00 | 15,297.00 | 13,016.00 | 14,827.00 | 14,827.00 | 12.29% | 240,883 |
| Nov 28, 2025 | 13,189.00 | 13,348.00 | 12,901.00 | 13,204.00 | 13,204.00 | 0.83% | 12,436 |
| Nov 27, 2025 | 12,784.00 | 13,150.00 | 12,784.00 | 13,095.00 | 13,095.00 | 1.57% | 37,595 |
| Nov 26, 2025 | 12,850.00 | 13,112.00 | 12,775.00 | 12,893.00 | 12,893.00 | 0.83% | 94,448 |
| Nov 25, 2025 | 12,940.00 | 13,008.00 | 12,711.00 | 12,787.00 | 12,787.00 | -1.11% | 5,512 |
| Nov 24, 2025 | 12,851.00 | 13,450.00 | 12,800.00 | 12,931.00 | 12,931.00 | -0.24% | 5,666 |
| Nov 21, 2025 | 12,981.00 | 13,040.00 | 12,750.00 | 12,962.00 | 12,962.00 | -0.65% | 8,150 |
| Nov 20, 2025 | 13,000.00 | 13,180.00 | 12,832.00 | 13,047.00 | 13,047.00 | 0.65% | 11,542 |
| Nov 19, 2025 | 12,705.00 | 13,144.00 | 12,658.00 | 12,963.00 | 12,963.00 | 2.63% | 43,689 |
| Nov 18, 2025 | 12,750.00 | 12,814.00 | 12,575.00 | 12,631.00 | 12,631.00 | -0.54% | 6,968 |
| Nov 17, 2025 | 12,720.00 | 12,854.00 | 12,618.00 | 12,699.00 | 12,699.00 | 0.09% | 4,413 |
| Nov 14, 2025 | 12,940.00 | 12,940.00 | 12,526.00 | 12,688.00 | 12,688.00 | -0.88% | 6,847 |
| Nov 13, 2025 | 12,899.00 | 12,993.00 | 12,751.00 | 12,800.00 | 12,800.00 | -0.42% | 45,355 |
| Nov 12, 2025 | 12,606.00 | 12,886.00 | 12,572.00 | 12,854.00 | 12,854.00 | 2.02% | 9,295 |
| Nov 11, 2025 | 12,660.00 | 12,660.00 | 12,497.00 | 12,599.00 | 12,599.00 | -0.48% | 3,299 |
| Nov 10, 2025 | 12,780.00 | 12,780.00 | 12,485.00 | 12,660.00 | 12,660.00 | -0.16% | 5,819 |
| Nov 7, 2025 | 12,674.00 | 12,808.00 | 12,572.00 | 12,680.00 | 12,680.00 | -0.95% | 37,634 |
| Nov 6, 2025 | 12,650.00 | 12,910.00 | 12,302.00 | 12,802.00 | 12,802.00 | -0.39% | 72,371 |
| Nov 4, 2025 | 12,722.00 | 12,964.00 | 12,602.00 | 12,852.00 | 12,852.00 | 1.52% | 18,846 |
| Nov 3, 2025 | 12,424.00 | 12,680.00 | 12,403.00 | 12,660.00 | 12,660.00 | 1.90% | 4,118 |
| Oct 31, 2025 | 12,775.00 | 12,900.00 | 12,320.00 | 12,424.00 | 12,424.00 | -3.10% | 34,783 |
| Oct 30, 2025 | 12,900.00 | 13,098.00 | 12,775.00 | 12,821.00 | 12,821.00 | -1.55% | 5,541 |
| Oct 29, 2025 | 12,825.00 | 13,096.00 | 12,825.00 | 13,023.00 | 13,023.00 | 0.82% | 2,959 |
| Oct 28, 2025 | 12,900.00 | 13,116.00 | 12,880.00 | 12,917.00 | 12,917.00 | 0.02% | 3,278 |
| Oct 27, 2025 | 12,899.00 | 12,990.00 | 12,822.00 | 12,914.00 | 12,914.00 | 0.19% | 10,125 |
| Oct 24, 2025 | 13,000.00 | 13,065.00 | 12,821.00 | 12,890.00 | 12,890.00 | -0.85% | 3,905 |
| Oct 23, 2025 | 13,084.00 | 13,119.00 | 12,957.00 | 13,000.00 | 13,000.00 | -0.64% | 8,956 |
| Oct 21, 2025 | 13,066.00 | 13,147.00 | 13,010.00 | 13,084.00 | 13,084.00 | 0.37% | 411 |
| Oct 20, 2025 | 13,042.00 | 13,145.00 | 12,913.00 | 13,036.00 | 13,036.00 | 0.26% | 3,009 |
| Oct 17, 2025 | 13,036.00 | 13,109.00 | 12,782.00 | 13,002.00 | 13,002.00 | -0.38% | 3,458 |
| Oct 16, 2025 | 13,031.00 | 13,210.00 | 12,956.00 | 13,052.00 | 13,052.00 | 0.16% | 5,330 |
| Oct 15, 2025 | 13,084.00 | 13,136.00 | 12,990.00 | 13,031.00 | 13,031.00 | -0.30% | 3,803 |
| Oct 14, 2025 | 13,125.00 | 13,195.00 | 12,973.00 | 13,070.00 | 13,070.00 | -0.42% | 5,059 |
| Oct 13, 2025 | 13,385.00 | 13,385.00 | 13,055.00 | 13,125.00 | 13,125.00 | -1.55% | 4,159 |
| Oct 10, 2025 | 13,369.00 | 13,489.00 | 13,218.00 | 13,332.00 | 13,332.00 | -0.21% | 15,287 |
| Oct 9, 2025 | 13,231.00 | 13,455.00 | 13,210.00 | 13,360.00 | 13,360.00 | 0.72% | 6,878 |
| Oct 8, 2025 | 13,625.00 | 13,625.00 | 13,181.00 | 13,265.00 | 13,265.00 | -2.16% | 5,107 |
| Oct 7, 2025 | 13,554.00 | 13,600.00 | 13,480.00 | 13,558.00 | 13,558.00 | -0.15% | 3,375 |
| Oct 6, 2025 | 13,678.00 | 13,678.00 | 13,411.00 | 13,579.00 | 13,579.00 | 0.07% | 5,765 |
| Oct 3, 2025 | 13,239.00 | 13,888.00 | 12,973.00 | 13,569.00 | 13,569.00 | 3.86% | 64,123 |
| Oct 1, 2025 | 13,199.00 | 13,227.00 | 12,850.00 | 13,065.00 | 13,065.00 | 1.24% | 15,829 |
| Sep 30, 2025 | 12,545.00 | 12,938.00 | 12,501.00 | 12,905.00 | 12,905.00 | 3.44% | 15,453 |
| Sep 29, 2025 | 12,591.00 | 12,693.00 | 12,335.00 | 12,476.00 | 12,476.00 | -0.83% | 30,728 |
| Sep 26, 2025 | 12,706.00 | 12,869.00 | 12,546.00 | 12,580.00 | 12,580.00 | -1.77% | 4,801 |
| Sep 25, 2025 | 12,949.00 | 12,993.00 | 12,726.00 | 12,807.00 | 12,807.00 | -1.06% | 9,068 |
| Sep 24, 2025 | 12,999.00 | 13,079.00 | 12,914.00 | 12,944.00 | 12,944.00 | -0.42% | 5,143 |
| Sep 23, 2025 | 13,330.00 | 13,380.00 | 12,805.00 | 12,999.00 | 12,999.00 | -2.48% | 22,487 |
| Sep 22, 2025 | 13,240.00 | 13,404.00 | 13,125.00 | 13,330.00 | 13,330.00 | 0.68% | 6,986 |
| Sep 19, 2025 | 13,401.00 | 13,518.00 | 13,202.00 | 13,240.00 | 13,240.00 | -1.55% | 10,003 |
| Sep 18, 2025 | 13,700.00 | 13,716.00 | 13,400.00 | 13,449.00 | 13,449.00 | -0.86% | 3,417 |
| Sep 17, 2025 | 13,895.00 | 13,895.00 | 13,530.00 | 13,566.00 | 13,566.00 | -1.21% | 10,121 |
| Sep 16, 2025 | 13,614.00 | 13,899.00 | 13,609.00 | 13,732.00 | 13,732.00 | 0.54% | 4,251 |
| Sep 15, 2025 | 13,510.00 | 13,750.00 | 13,473.00 | 13,658.00 | 13,658.00 | 1.67% | 7,608 |
| Sep 12, 2025 | 13,578.00 | 13,635.00 | 13,343.00 | 13,433.00 | 13,433.00 | -0.84% | 28,325 |
| Sep 11, 2025 | 13,615.00 | 13,768.00 | 13,519.00 | 13,547.00 | 13,547.00 | -1.25% | 3,981 |
| Sep 10, 2025 | 13,865.00 | 13,865.00 | 13,586.00 | 13,719.00 | 13,719.00 | -0.07% | 4,400 |
| Sep 9, 2025 | 13,760.00 | 13,866.00 | 13,609.00 | 13,728.00 | 13,728.00 | 0.22% | 28,077 |
| Sep 8, 2025 | 13,700.00 | 13,884.00 | 13,350.00 | 13,698.00 | 13,698.00 | 1.29% | 27,105 |
| Sep 5, 2025 | 13,740.00 | 13,749.00 | 13,461.00 | 13,523.00 | 13,523.00 | -1.44% | 3,336 |
| Sep 4, 2025 | 13,910.00 | 13,951.00 | 13,650.00 | 13,721.00 | 13,721.00 | -0.59% | 3,682 |
| Sep 3, 2025 | 14,140.00 | 14,240.00 | 13,721.00 | 13,802.00 | 13,802.00 | -2.73% | 14,995 |
| Sep 2, 2025 | 14,299.00 | 14,332.00 | 14,105.00 | 14,190.00 | 14,190.00 | -0.15% | 2,524 |
| Sep 1, 2025 | 14,249.00 | 14,249.00 | 14,081.00 | 14,212.00 | 14,212.00 | 0.97% | 2,569 |
| Aug 29, 2025 | 14,140.00 | 14,330.00 | 14,005.00 | 14,075.00 | 14,075.00 | -0.40% | 4,024 |
| Aug 28, 2025 | 14,270.00 | 14,370.00 | 14,005.00 | 14,131.00 | 14,131.00 | -0.97% | 3,438 |
| Aug 26, 2025 | 14,855.00 | 14,895.00 | 14,200.00 | 14,270.00 | 14,270.00 | -3.39% | 9,999 |
| Aug 25, 2025 | 14,481.00 | 15,081.00 | 14,481.00 | 14,771.00 | 14,771.00 | 1.38% | 11,081 |
| Aug 22, 2025 | 14,640.00 | 14,640.00 | 14,332.00 | 14,570.00 | 14,570.00 | -0.19% | 21,701 |
| Aug 21, 2025 | 14,650.00 | 14,704.00 | 14,432.00 | 14,598.00 | 14,598.00 | -0.15% | 5,630 |
| Aug 20, 2025 | 14,454.00 | 14,735.00 | 14,250.00 | 14,620.00 | 14,620.00 | 1.18% | 9,495 |
| Aug 19, 2025 | 13,939.00 | 14,511.00 | 13,847.00 | 14,449.00 | 14,449.00 | 3.65% | 23,145 |
| Aug 18, 2025 | 13,748.00 | 14,050.00 | 13,650.00 | 13,940.00 | 13,940.00 | 1.46% | 5,526 |
| Aug 14, 2025 | 13,675.00 | 14,445.00 | 13,539.00 | 13,739.00 | 13,739.00 | 1.04% | 21,626 |
| Aug 13, 2025 | 13,763.00 | 13,809.00 | 13,320.00 | 13,598.00 | 13,598.00 | -1.20% | 9,659 |
| Aug 12, 2025 | 13,804.00 | 13,849.00 | 13,650.00 | 13,763.00 | 13,763.00 | -0.30% | 4,532 |
| Aug 11, 2025 | 13,328.00 | 13,833.00 | 13,145.00 | 13,805.00 | 13,805.00 | 3.73% | 7,409 |
| Aug 8, 2025 | 13,251.00 | 13,459.00 | 13,101.00 | 13,308.00 | 13,308.00 | -0.28% | 9,393 |
| Aug 7, 2025 | 13,649.00 | 13,679.00 | 13,224.00 | 13,345.00 | 13,326.00 | -2.58% | 8,305 |
| Aug 6, 2025 | 13,605.00 | 13,986.00 | 13,504.00 | 13,699.00 | 13,679.50 | 0.70% | 25,617 |
| Aug 5, 2025 | 13,353.00 | 13,640.00 | 13,219.00 | 13,604.00 | 13,584.63 | 1.88% | 13,286 |
| Aug 4, 2025 | 12,950.00 | 13,444.00 | 12,859.00 | 13,353.00 | 13,333.99 | 3.20% | 8,572 |
| Aug 1, 2025 | 13,186.00 | 13,283.00 | 12,872.00 | 12,939.00 | 12,920.58 | -1.87% | 2,926 |
| Jul 31, 2025 | 13,269.00 | 13,377.00 | 13,119.00 | 13,186.00 | 13,167.23 | -1.44% | 3,053 |
| Jul 30, 2025 | 13,251.00 | 13,430.00 | 13,191.00 | 13,378.00 | 13,358.95 | 0.96% | 1,793 |
| Jul 29, 2025 | 13,241.00 | 13,383.00 | 13,050.00 | 13,251.00 | 13,232.13 | 0.08% | 3,529 |
| Jul 28, 2025 | 13,580.00 | 13,638.00 | 12,962.00 | 13,241.00 | 13,222.15 | -2.35% | 11,610 |
| Jul 25, 2025 | 13,521.00 | 13,610.00 | 13,400.00 | 13,559.00 | 13,539.70 | -0.21% | 4,540 |
| Jul 24, 2025 | 13,525.00 | 14,185.00 | 13,380.00 | 13,587.00 | 13,567.66 | 0.92% | 41,829 |
| Jul 23, 2025 | 13,089.00 | 13,525.00 | 12,999.00 | 13,463.00 | 13,443.83 | 2.41% | 8,302 |
| Jul 22, 2025 | 13,195.00 | 13,301.00 | 13,064.00 | 13,146.00 | 13,127.28 | -0.61% | 5,541 |
| Jul 21, 2025 | 13,267.00 | 13,284.00 | 13,036.00 | 13,227.00 | 13,208.17 | 0.69% | 3,221 |
| Jul 18, 2025 | 13,294.00 | 13,339.00 | 13,054.00 | 13,136.00 | 13,117.30 | -1.05% | 4,183 |
| Jul 17, 2025 | 13,131.00 | 13,310.00 | 13,001.00 | 13,275.00 | 13,256.10 | 1.60% | 4,288 |
| Jul 16, 2025 | 13,199.00 | 13,199.00 | 13,033.00 | 13,066.00 | 13,047.40 | -0.67% | 6,510 |
| Jul 15, 2025 | 13,005.00 | 13,250.00 | 12,925.00 | 13,154.00 | 13,135.27 | 1.23% | 5,611 |
| Jul 14, 2025 | 12,866.00 | 13,086.00 | 12,800.00 | 12,994.00 | 12,975.50 | 0.32% | 8,802 |