ZF Commercial Vehicle Control Systems India Limited (NSE:ZFCVINDIA)
India
· Delayed Price · Currency is INR 14,956
+125 (0.84%)
Apr 29, 2026, 11:38 AM IST
NSE:ZFCVINDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14,898.00 | 15,050.00 | 14,860.00 | 14,943.00 | - | 0.76% | 9,824 |
| Apr 28, 2026 | 14,762.00 | 15,159.00 | 14,741.00 | 14,831.00 | 14,831.00 | -0.38% | 9,804 |
| Apr 27, 2026 | 14,985.00 | 15,159.00 | 14,830.00 | 14,888.00 | 14,888.00 | -0.76% | 13,198 |
| Apr 24, 2026 | 15,200.00 | 15,201.00 | 14,831.00 | 15,002.00 | 15,002.00 | -1.30% | 16,924 |
| Apr 23, 2026 | 15,272.00 | 15,272.00 | 14,861.00 | 15,200.00 | 15,200.00 | 0.11% | 36,938 |
| Apr 22, 2026 | 15,298.00 | 15,549.00 | 15,124.00 | 15,184.00 | 15,184.00 | -1.27% | 44,985 |
| Apr 21, 2026 | 15,106.00 | 15,490.00 | 14,980.00 | 15,380.00 | 15,380.00 | 2.32% | 15,232 |
| Apr 20, 2026 | 14,633.00 | 15,462.00 | 14,419.00 | 15,032.00 | 15,032.00 | 3.67% | 51,157 |
| Apr 17, 2026 | 14,216.00 | 14,748.00 | 14,216.00 | 14,500.00 | 14,500.00 | 0.99% | 8,656 |
| Apr 16, 2026 | 14,160.00 | 14,398.00 | 14,100.00 | 14,358.00 | 14,358.00 | 2.48% | 8,182 |
| Apr 15, 2026 | 14,359.00 | 14,365.00 | 13,937.00 | 14,010.00 | 14,010.00 | -0.42% | 19,388 |
| Apr 13, 2026 | 14,002.00 | 14,377.00 | 13,995.00 | 14,069.00 | 14,069.00 | -2.05% | 20,768 |
| Apr 10, 2026 | 14,584.00 | 14,631.00 | 14,171.00 | 14,364.00 | 14,364.00 | 0.81% | 16,312 |
| Apr 9, 2026 | 14,214.00 | 14,455.00 | 14,126.00 | 14,248.00 | 14,248.00 | -1.32% | 9,426 |
| Apr 8, 2026 | 13,826.00 | 14,650.00 | 13,826.00 | 14,439.00 | 14,439.00 | 5.79% | 32,280 |
| Apr 7, 2026 | 13,606.00 | 13,720.00 | 13,551.00 | 13,649.00 | 13,649.00 | -0.69% | 34,179 |
| Apr 6, 2026 | 13,930.00 | 13,959.00 | 13,601.00 | 13,744.00 | 13,744.00 | -1.65% | 21,548 |
| Apr 2, 2026 | 14,797.00 | 14,797.00 | 13,863.00 | 13,974.00 | 13,974.00 | -2.79% | 19,371 |
| Apr 1, 2026 | 13,899.00 | 14,780.00 | 13,807.00 | 14,375.00 | 14,375.00 | 4.41% | 19,207 |
| Mar 30, 2026 | 13,650.00 | 14,354.00 | 13,301.00 | 13,768.00 | 13,768.00 | 0.66% | 23,258 |
| Mar 27, 2026 | 13,451.00 | 14,287.00 | 13,326.00 | 13,678.00 | 13,678.00 | 0.63% | 28,859 |
| Mar 25, 2026 | 13,191.00 | 13,768.00 | 13,191.00 | 13,592.00 | 13,592.00 | 3.04% | 14,208 |
| Mar 24, 2026 | 13,690.00 | 13,699.00 | 13,125.00 | 13,191.00 | 13,191.00 | -0.99% | 14,869 |
| Mar 23, 2026 | 13,770.00 | 13,770.00 | 12,952.00 | 13,323.00 | 13,323.00 | -3.46% | 15,547 |
| Mar 20, 2026 | 13,401.00 | 13,891.00 | 13,401.00 | 13,801.00 | 13,801.00 | 3.10% | 38,492 |
| Mar 19, 2026 | 13,649.00 | 13,691.00 | 13,226.00 | 13,386.00 | 13,386.00 | -2.43% | 6,190 |
| Mar 18, 2026 | 13,710.00 | 13,920.00 | 13,665.00 | 13,720.00 | 13,720.00 | 0.88% | 8,557 |
| Mar 17, 2026 | 13,870.00 | 13,870.00 | 13,550.00 | 13,600.00 | 13,600.00 | -0.51% | 16,294 |
| Mar 16, 2026 | 13,605.00 | 13,847.00 | 13,530.00 | 13,670.00 | 13,670.00 | 0.49% | 8,859 |
| Mar 13, 2026 | 13,899.00 | 13,961.00 | 13,461.00 | 13,604.00 | 13,604.00 | -2.63% | 19,806 |
| Mar 12, 2026 | 13,984.00 | 14,029.00 | 13,616.00 | 13,971.00 | 13,971.00 | -0.09% | 13,186 |
| Mar 11, 2026 | 14,001.00 | 14,002.00 | 13,906.00 | 13,984.00 | 13,984.00 | -0.08% | 5,388 |
| Mar 10, 2026 | 14,100.00 | 14,402.00 | 13,966.00 | 13,995.00 | 13,995.00 | -0.06% | 9,306 |
| 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 |