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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13,748	13,940	13,940	14,050	13,650	5,526
August 14, 2025	13,675	13,739	13,739	14,445	13,539	21,626
August 13, 2025	13,763	13,598	13,598	13,809	13,320	9,659
August 12, 2025	13,804	13,763	13,763	13,849	13,650	4,532
August 11, 2025	13,328	13,805	13,805	13,833	13,145	7,409
August 08, 2025	13,251	13,308	13,308	13,459	13,101	9,393
August 07, 2025	13,649	13,345	13,326	13,679	13,224	8,305
August 06, 2025	13,605	13,699	13,679.5	13,986	13,504	25,617
August 05, 2025	13,353	13,604	13,584.63	13,640	13,219	13,286
August 04, 2025	12,950	13,353	13,333.99	13,444	12,859	8,572
August 01, 2025	13,186	12,939	12,939	13,283	12,872	2,926
July 31, 2025	13,269	13,186	13,186	13,377	13,119	3,054
July 30, 2025	13,251	13,378	13,378	13,430	13,191	1,793
July 29, 2025	13,241	13,251	13,251	13,383	13,050	3,529
July 28, 2025	13,580	13,241	13,241	13,638	12,962	11,610
July 25, 2025	13,521	13,559	13,559	13,610	13,400	4,540
July 24, 2025	13,525	13,587	13,587	14,185	13,380	41,829
July 23, 2025	13,089	13,463	13,463	13,525	12,999	8,302
July 22, 2025	13,195	13,146	13,146	13,301	13,064	5,541
July 21, 2025	13,267	13,227	13,227	13,284	13,036	3,221
July 18, 2025	13,294	13,136	13,136	13,339	13,054	4,166
July 17, 2025	13,131	13,275	13,275	13,310	13,001	4,288
July 16, 2025	13,199	13,066	13,066	13,199	13,033	6,510
July 15, 2025	13,005	13,154	13,154	13,250	12,925	5,611
July 14, 2025	12,866	12,994	12,994	13,086	12,800	8,802
July 11, 2025	13,057	12,953	12,953	13,094	12,884	7,676
July 10, 2025	13,245	13,057	13,057	13,245	12,980	4,112
July 09, 2025	13,200	13,172	13,172	13,256	13,083	8,487
July 08, 2025	13,137	13,221	13,221	13,262	13,020	6,409
July 07, 2025	13,345	13,137	13,137	13,507	12,906	13,301
July 04, 2025	13,460	13,270	13,270	13,460	13,237	5,002
July 03, 2025	13,200	13,344	13,344	13,473	13,200	8,619
July 02, 2025	13,495	13,179	13,179	13,529	13,107	28,738
July 01, 2025	13,470	13,368	13,368	13,471	13,200	11,889
June 30, 2025	13,507	13,392	13,392	13,584	13,208	5,503
June 27, 2025	13,444	13,498	13,498	13,574	13,311	12,158
June 26, 2025	13,285	13,407	13,407	13,444	13,165	5,001
June 25, 2025	13,140	13,284	13,284	13,337	13,104	10,187
June 24, 2025	13,249	13,152	13,152	13,250	13,010	8,958
June 23, 2025	13,243	13,047	13,047	13,243	12,926	24,921
June 20, 2025	13,200	13,208	13,208	13,348	13,001	46,664
June 19, 2025	13,251	13,196	13,196	13,380	13,065	14,470
June 18, 2025	13,280	13,324	13,324	13,373	13,130	8,016
June 17, 2025	13,398	13,207	13,207	13,398	13,096	8,990
June 16, 2025	13,304	13,325	13,325	13,468	12,923	20,417
June 13, 2025	13,151	13,393	13,393	13,515	13,067	8,490
June 12, 2025	13,470	13,297	13,297	13,551	13,255	9,020
June 11, 2025	13,640	13,486	13,486	13,640	13,350	19,028
June 10, 2025	13,902	13,565	13,565	13,972	13,501	28,389
June 09, 2025	13,957	13,902	13,902	14,250	13,750	38,073
June 06, 2025	13,800	13,856	13,856	14,200	13,531	99,334
June 05, 2025	13,574	13,323	13,323	13,633	13,233	15,122
June 04, 2025	13,600	13,503	13,503	13,688	13,271	23,278
June 03, 2025	13,450	13,477	13,477	13,830	13,388	20,143
June 02, 2025	13,412	13,450	13,450	13,799	13,257	12,569
May 30, 2025	12,770	13,368	13,368	13,424	12,640	27,087
May 29, 2025	12,894	12,696	12,696	12,977	12,640	15,874
May 28, 2025	13,110	12,792	12,792	13,198	12,752	9,404
May 27, 2025	13,165	13,038	13,038	13,250	12,936	10,648
May 26, 2025	12,970	13,088	13,088	13,200	12,941	5,848

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