ZF Commercial Vehicle Control Systems India Limited - ZFCVINDIA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15,101	15,246	15,246	15,499	15,101	42,740
February 19, 2026	15,970	15,257	15,257	15,970	15,210	8,050
February 18, 2026	16,118	15,557	15,557	16,118	15,525	7,436
February 17, 2026	16,100	15,930	15,930	16,140	15,759	7,879
February 16, 2026	16,132	15,974	15,974	16,665	15,834	32,800
February 13, 2026	15,800	15,858	15,858	16,146	15,672	19,324
February 12, 2026	16,031	15,816	15,816	16,146	15,750	14,864
February 11, 2026	15,200	15,950	15,950	16,024	15,186	43,402
February 10, 2026	15,111	15,220	15,220	15,521	15,111	6,678
February 09, 2026	14,850	15,149	15,149	15,300	14,800	8,931
February 06, 2026	15,041	14,884	14,884	15,196	14,723	3,748
February 05, 2026	15,280	15,116	15,116	15,280	14,911	1,952
February 04, 2026	15,303	15,327	15,327	15,480	15,035	17,105
February 03, 2026	15,124	15,379	15,379	15,555	15,059	11,916
February 02, 2026	15,210	15,024	15,024	15,210	14,850	77,139
February 01, 2026	15,002	15,210	15,210	15,500	14,766	7,991
January 30, 2026	14,227	14,989	14,989	15,168	14,148	22,451
January 29, 2026	14,163	14,270	14,270	14,380	14,064	8,810
January 28, 2026	13,970	14,234	14,234	14,358	13,811	6,600
January 27, 2026	13,625	14,039	14,039	14,250	13,357	6,642
January 23, 2026	13,768	13,557	13,557	13,957	13,500	2,673
January 22, 2026	13,773	13,837	13,837	14,049	13,701	20,770
January 21, 2026	13,738	13,773	13,773	13,890	13,527	10,273
January 20, 2026	13,975	13,738	13,738	14,040	13,656	5,000
January 19, 2026	14,055	14,022	14,022	14,169	13,901	8,358
January 16, 2026	14,028	14,049	14,049	14,146	13,952	5,554
January 14, 2026	14,042	14,028	14,028	14,224	13,900	23,008
January 13, 2026	14,000	14,133	14,133	14,188	13,884	4,840
January 12, 2026	14,151	13,963	13,963	14,515	13,608	26,066
January 09, 2026	14,500	14,244	14,244	14,510	14,173	6,338
January 08, 2026	14,825	14,466	14,466	14,918	14,391	7,932
January 07, 2026	15,305	14,881	14,881	15,305	14,633	23,539
January 06, 2026	15,119	15,299	15,299	15,692	15,119	31,365
January 05, 2026	15,198	15,119	15,119	15,407	14,970	10,236
January 02, 2026	14,800	15,040	15,040	15,100	14,729	7,206
January 01, 2026	14,960	14,729	14,729	14,989	14,671	432,454
December 31, 2025	14,826	14,878	14,878	15,077	14,724	14,151
December 30, 2025	14,825	14,826	14,826	14,922	14,452	17,156
December 29, 2025	14,867	14,762	14,762	14,956	14,672	14,622
December 26, 2025	14,848	14,767	14,767	14,973	14,717	14,418
December 24, 2025	14,800	14,802	14,802	15,086	14,671	23,122
December 23, 2025	15,329	14,986	14,986	15,359	14,930	7,633
December 22, 2025	15,569	15,329	15,329	15,653	15,260	23,691
December 19, 2025	15,020	15,567	15,567	15,848	14,922	57,352
December 18, 2025	14,755	15,022	15,022	15,145	14,601	48,153
December 17, 2025	14,881	14,705	14,705	15,285	14,588	29,334
December 16, 2025	14,633	15,030	15,030	15,097	14,385	74,504
December 15, 2025	14,122	14,631	14,631	14,695	14,043	14,102
December 12, 2025	14,373	14,122	14,122	14,394	14,025	5,284
December 11, 2025	14,400	14,248	14,248	14,400	14,151	7,293
December 10, 2025	14,439	14,361	14,361	14,753	14,268	39,282
December 09, 2025	14,580	14,401	14,401	14,699	14,250	26,693
December 08, 2025	14,721	14,717	14,717	15,090	14,612	19,755
December 05, 2025	14,839	14,793	14,793	14,930	14,640	14,137
December 04, 2025	14,587	14,865	14,865	14,949	14,571	18,587
December 03, 2025	14,351	14,787	14,787	15,240	14,183	80,644
December 02, 2025	14,500	14,413	14,413	14,779	14,289	49,035
December 01, 2025	13,204	14,827	14,827	15,297	13,016	240,883
November 28, 2025	13,189	13,125	13,125	13,348	12,901	10,100
November 27, 2025	12,784	13,095	13,095	13,150	12,784	37,600

ZF Commercial Vehicle Control Systems India Limited (ZFCVINDIA.NS) NSE