ZF Commercial Vehicle Control Systems India Limited (NSE:ZFCVINDIA)
India
· Delayed Price · Currency is INR 14,004
-372 (-2.59%)
Mar 9, 2026, 3:29 PM IST
NSE:ZFCVINDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14,050.00 | 14,199.00 | 13,805.00 | 14,004.00 | 14,004.00 | -2.59% | 12,604 |
| Mar 6, 2026 | 14,411.00 | 14,660.00 | 14,255.00 | 14,376.00 | 14,376.00 | 0.34% | 22,549 |
| Mar 5, 2026 | 14,221.00 | 14,390.00 | 14,200.00 | 14,328.00 | 14,328.00 | 0.79% | 8,631 |
| Mar 4, 2026 | 14,593.00 | 14,751.00 | 14,089.00 | 14,216.00 | 14,216.00 | -3.25% | 13,958 |
| Mar 2, 2026 | 14,898.00 | 15,080.00 | 14,600.00 | 14,693.00 | 14,693.00 | -3.11% | 10,824 |
| Feb 27, 2026 | 15,565.00 | 15,566.00 | 14,968.00 | 15,164.00 | 15,164.00 | -2.21% | 19,500 |
| Feb 26, 2026 | 15,535.00 | 15,649.00 | 15,270.00 | 15,506.00 | 15,506.00 | -0.06% | 5,988 |
| Feb 25, 2026 | 15,855.00 | 15,976.00 | 15,426.00 | 15,516.00 | 15,516.00 | -1.79% | 8,156 |
| Feb 24, 2026 | 15,595.00 | 15,960.00 | 15,538.00 | 15,799.00 | 15,799.00 | 1.31% | 12,896 |
| Feb 23, 2026 | 15,469.00 | 15,756.00 | 15,408.00 | 15,595.00 | 15,595.00 | 2.29% | 9,597 |
| Feb 20, 2026 | 15,101.00 | 15,499.00 | 15,101.00 | 15,246.00 | 15,246.00 | -0.07% | 42,739 |
| Feb 19, 2026 | 15,970.00 | 15,970.00 | 15,210.00 | 15,257.00 | 15,257.00 | -1.93% | 8,050 |
| Feb 18, 2026 | 16,118.00 | 16,118.00 | 15,525.00 | 15,557.00 | 15,557.00 | -2.34% | 7,293 |
| Feb 17, 2026 | 16,100.00 | 16,140.00 | 15,759.00 | 15,930.00 | 15,930.00 | -0.28% | 7,879 |
| Feb 16, 2026 | 16,132.00 | 16,665.00 | 15,834.00 | 15,974.00 | 15,974.00 | 0.73% | 32,800 |
| Feb 13, 2026 | 15,800.00 | 16,146.00 | 15,672.00 | 15,858.00 | 15,858.00 | 0.27% | 19,294 |
| Feb 12, 2026 | 16,031.00 | 16,146.00 | 15,750.00 | 15,816.00 | 15,816.00 | -0.84% | 14,864 |
| Feb 11, 2026 | 15,200.00 | 16,024.00 | 15,186.00 | 15,950.00 | 15,950.00 | 4.80% | 43,402 |
| Feb 10, 2026 | 15,111.00 | 15,521.00 | 15,111.00 | 15,220.00 | 15,220.00 | 0.47% | 6,678 |
| Feb 9, 2026 | 14,850.00 | 15,300.00 | 14,800.00 | 15,149.00 | 15,149.00 | 1.78% | 8,914 |
| Feb 6, 2026 | 15,041.00 | 15,196.00 | 14,723.00 | 14,884.00 | 14,884.00 | -1.53% | 3,747 |
| Feb 5, 2026 | 15,280.00 | 15,280.00 | 14,911.00 | 15,116.00 | 15,116.00 | -1.38% | 1,941 |
| Feb 4, 2026 | 15,303.00 | 15,480.00 | 15,035.00 | 15,327.00 | 15,327.00 | -0.34% | 17,105 |
| Feb 3, 2026 | 15,124.00 | 15,555.00 | 15,059.00 | 15,379.00 | 15,379.00 | 2.36% | 11,895 |
| Feb 2, 2026 | 15,210.00 | 15,210.00 | 14,850.00 | 15,024.00 | 15,024.00 | -1.22% | 77,137 |
| Feb 1, 2026 | 15,002.00 | 15,500.00 | 14,766.00 | 15,210.00 | 15,210.00 | 1.47% | 7,991 |
| Jan 30, 2026 | 14,227.00 | 15,168.00 | 14,148.00 | 14,989.00 | 14,989.00 | 5.04% | 22,450 |
| Jan 29, 2026 | 14,163.00 | 14,380.00 | 14,064.00 | 14,270.00 | 14,270.00 | 0.25% | 8,808 |
| Jan 28, 2026 | 13,970.00 | 14,358.00 | 13,811.00 | 14,234.00 | 14,234.00 | 1.39% | 6,599 |
| Jan 27, 2026 | 13,625.00 | 14,250.00 | 13,357.00 | 14,039.00 | 14,039.00 | 3.56% | 6,640 |
| Jan 23, 2026 | 13,768.00 | 13,957.00 | 13,500.00 | 13,557.00 | 13,557.00 | -2.02% | 2,673 |
| Jan 22, 2026 | 13,773.00 | 14,049.00 | 13,701.00 | 13,837.00 | 13,837.00 | 0.46% | 20,770 |
| Jan 21, 2026 | 13,738.00 | 13,890.00 | 13,527.00 | 13,773.00 | 13,773.00 | 0.25% | 10,271 |
| Jan 20, 2026 | 13,975.00 | 14,040.00 | 13,656.00 | 13,738.00 | 13,738.00 | -2.03% | 5,000 |
| Jan 19, 2026 | 14,055.00 | 14,169.00 | 13,901.00 | 14,022.00 | 14,022.00 | -0.19% | 7,677 |
| Jan 16, 2026 | 14,028.00 | 14,146.00 | 13,952.00 | 14,049.00 | 14,049.00 | 0.15% | 5,558 |
| Jan 14, 2026 | 14,042.00 | 14,224.00 | 13,900.00 | 14,028.00 | 14,028.00 | -0.74% | 23,005 |
| Jan 13, 2026 | 14,000.00 | 14,188.00 | 13,884.00 | 14,133.00 | 14,133.00 | 1.22% | 4,837 |
| Jan 12, 2026 | 14,151.00 | 14,515.00 | 13,608.00 | 13,963.00 | 13,963.00 | -1.97% | 26,064 |
| Jan 9, 2026 | 14,500.00 | 14,510.00 | 14,173.00 | 14,244.00 | 14,244.00 | -1.53% | 6,336 |
| Jan 8, 2026 | 14,825.00 | 14,918.00 | 14,391.00 | 14,466.00 | 14,466.00 | -2.79% | 7,932 |
| Jan 7, 2026 | 15,305.00 | 15,305.00 | 14,633.00 | 14,881.00 | 14,881.00 | -2.73% | 23,539 |
| Jan 6, 2026 | 15,119.00 | 15,692.00 | 15,119.00 | 15,299.00 | 15,299.00 | 1.19% | 31,364 |
| Jan 5, 2026 | 15,198.00 | 15,407.00 | 14,970.00 | 15,119.00 | 15,119.00 | 0.53% | 10,226 |
| Jan 2, 2026 | 14,800.00 | 15,100.00 | 14,729.00 | 15,040.00 | 15,040.00 | 2.11% | 7,205 |
| Jan 1, 2026 | 14,960.00 | 14,989.00 | 14,671.00 | 14,729.00 | 14,729.00 | -1.00% | 432,454 |
| Dec 31, 2025 | 14,826.00 | 15,077.00 | 14,724.00 | 14,878.00 | 14,878.00 | 0.35% | 14,150 |
| Dec 30, 2025 | 14,825.00 | 14,922.00 | 14,452.00 | 14,826.00 | 14,826.00 | 0.43% | 17,148 |
| Dec 29, 2025 | 14,867.00 | 14,956.00 | 14,672.00 | 14,762.00 | 14,762.00 | -0.03% | 14,621 |
| Dec 26, 2025 | 14,848.00 | 14,973.00 | 14,717.00 | 14,767.00 | 14,767.00 | -0.24% | 14,416 |
| Dec 24, 2025 | 14,800.00 | 15,086.00 | 14,671.00 | 14,802.00 | 14,802.00 | -1.23% | 23,124 |
| Dec 23, 2025 | 15,329.00 | 15,359.00 | 14,930.00 | 14,986.00 | 14,986.00 | -2.24% | 7,633 |
| Dec 22, 2025 | 15,569.00 | 15,653.00 | 15,260.00 | 15,329.00 | 15,329.00 | -1.53% | 23,690 |
| Dec 19, 2025 | 15,020.00 | 15,848.00 | 14,922.00 | 15,567.00 | 15,567.00 | 3.63% | 57,351 |
| Dec 18, 2025 | 14,755.00 | 15,145.00 | 14,601.00 | 15,022.00 | 15,022.00 | 2.16% | 48,153 |
| Dec 17, 2025 | 14,881.00 | 15,285.00 | 14,588.00 | 14,705.00 | 14,705.00 | -2.16% | 29,334 |
| Dec 16, 2025 | 14,633.00 | 15,097.00 | 14,385.00 | 15,030.00 | 15,030.00 | 2.73% | 74,504 |
| Dec 15, 2025 | 14,122.00 | 14,695.00 | 14,043.00 | 14,631.00 | 14,631.00 | 3.60% | 14,102 |
| Dec 12, 2025 | 14,373.00 | 14,394.00 | 14,025.00 | 14,122.00 | 14,122.00 | -0.88% | 5,284 |
| Dec 11, 2025 | 14,400.00 | 14,400.00 | 14,151.00 | 14,248.00 | 14,248.00 | -0.79% | 7,292 |
| Dec 10, 2025 | 14,439.00 | 14,753.00 | 14,268.00 | 14,361.00 | 14,361.00 | -0.28% | 39,280 |
| Dec 9, 2025 | 14,580.00 | 14,699.00 | 14,250.00 | 14,401.00 | 14,401.00 | -2.15% | 26,692 |
| Dec 8, 2025 | 14,721.00 | 15,090.00 | 14,612.00 | 14,717.00 | 14,717.00 | -0.51% | 19,753 |
| 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 |