ZF Commercial Vehicle Control Systems India Limited (BOM:533023)
India
· Delayed Price · Currency is INR 14,788
-54 (-0.37%)
At close: Dec 5, 2025
BOM:533023 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 13,391.00 | 13,472.90 | 13,215.00 | 13,280.35 | 13,280.35 | -0.42% | 261 |
| Oct 9, 2025 | 13,275.70 | 13,448.00 | 13,275.65 | 13,336.15 | 13,336.15 | 0.67% | 129 |
| Oct 8, 2025 | 13,542.00 | 13,542.00 | 13,174.75 | 13,246.85 | 13,246.85 | -2.18% | 233 |
| Oct 7, 2025 | 13,579.20 | 13,579.20 | 13,488.80 | 13,541.80 | 13,541.80 | -0.28% | 282 |
| Oct 6, 2025 | 13,544.00 | 13,634.95 | 13,413.30 | 13,579.20 | 13,579.20 | 0.01% | 392 |
| Oct 3, 2025 | 13,220.00 | 13,880.00 | 13,000.00 | 13,578.20 | 13,578.20 | 3.88% | 2,268 |
| Oct 1, 2025 | 13,350.95 | 13,350.95 | 12,850.05 | 13,070.70 | 13,070.70 | 1.34% | 625 |
| Sep 30, 2025 | 12,514.40 | 12,939.00 | 12,513.65 | 12,898.35 | 12,898.35 | 3.48% | 387 |
| Sep 29, 2025 | 12,600.00 | 12,670.00 | 12,355.00 | 12,464.40 | 12,464.40 | -0.80% | 245 |
| Sep 26, 2025 | 12,798.95 | 13,366.25 | 12,540.95 | 12,564.75 | 12,564.75 | -1.77% | 169 |
| Sep 25, 2025 | 12,936.70 | 12,942.05 | 12,760.00 | 12,790.70 | 12,790.70 | -1.13% | 56 |
| Sep 24, 2025 | 13,054.55 | 13,080.55 | 12,910.00 | 12,936.70 | 12,936.70 | -0.41% | 136 |