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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	12,850	12,893	12,893	13,112	12,775	94,448
November 25, 2025	12,940	12,787	12,787	13,008	12,711	5,513
November 24, 2025	12,851	12,931	12,931	13,450	12,800	5,666
November 21, 2025	12,981	12,962	12,962	13,040	12,750	8,151
November 19, 2025	12,705	12,963	12,963	13,144	12,658	43,689
November 18, 2025	12,750	12,631	12,631	12,814	12,575	6,969
November 17, 2025	12,720	12,699	12,699	12,854	12,618	4,413
November 14, 2025	12,940	12,688	12,688	12,940	12,526	6,847
November 13, 2025	12,899	12,800	12,800	12,993	12,751	45,357
November 12, 2025	12,606	12,854	12,854	12,886	12,572	9,295
November 11, 2025	12,660	12,599	12,599	12,660	12,497	3,302
November 10, 2025	12,780	12,660	12,660	12,780	12,485	5,819
November 07, 2025	12,674	12,680	12,680	12,808	12,572	37,635
November 06, 2025	12,650	12,802	12,802	12,910	12,302	72,374
November 04, 2025	12,722	12,852	12,852	12,964	12,602	18,846
November 03, 2025	12,424	12,660	12,660	12,680	12,403	4,119
October 31, 2025	12,775	12,424	12,424	12,900	12,320	34,783
October 30, 2025	12,900	12,821	12,821	13,098	12,775	5,544
October 29, 2025	12,825	13,023	13,023	13,096	12,825	2,959
October 28, 2025	12,900	12,917	12,917	13,116	12,880	3,278
October 27, 2025	12,899	12,914	12,914	12,990	12,822	10,126
October 24, 2025	13,000	12,890	12,890	13,065	12,821	3,905
October 23, 2025	13,084	13,000	13,000	13,119	12,957	8,956
October 21, 2025	13,066	13,084	13,084	13,147	13,010	412
October 20, 2025	13,042	13,036	13,036	13,145	12,913	3,008
October 17, 2025	13,036	13,002	13,002	13,109	12,782	3,458
October 16, 2025	13,031	13,052	13,052	13,210	12,956	5,330

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