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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	13,084	13,031	13,031	13,136	12,990	3,803
October 14, 2025	13,125	13,070	13,070	13,195	12,973	5,059
October 13, 2025	13,385	13,125	13,125	13,385	13,055	4,159
October 10, 2025	13,369	13,332	13,332	13,489	13,218	15,288
October 09, 2025	13,231	13,360	13,360	13,455	13,210	6,901
October 08, 2025	13,625	13,265	13,265	13,625	13,181	5,119
October 07, 2025	13,554	13,558	13,558	13,600	13,480	3,375
October 06, 2025	13,678	13,579	13,579	13,678	13,411	5,766
October 03, 2025	13,239	13,569	13,569	13,888	12,973	64,123
October 01, 2025	13,199	13,065	13,065	13,227	12,850	15,830
September 30, 2025	12,545	12,905	12,905	12,938	12,501	15,453
September 29, 2025	12,591	12,476	12,476	12,693	12,335	30,728
September 26, 2025	12,706	12,580	12,580	12,869	12,546	4,801
September 25, 2025	12,949	12,807	12,807	12,993	12,726	9,068
September 24, 2025	12,999	12,944	12,944	13,079	12,914	5,143
September 23, 2025	13,330	12,999	12,999	13,380	12,805	22,487
September 22, 2025	13,240	13,330	13,330	13,404	13,125	6,986
September 19, 2025	13,401	13,240	13,240	13,518	13,202	10,003
September 18, 2025	13,700	13,449	13,449	13,716	13,400	3,417
September 17, 2025	13,895	13,566	13,566	13,895	13,530	10,121
September 16, 2025	13,614	13,732	13,732	13,899	13,609	4,251
September 15, 2025	13,510	13,658	13,658	13,750	13,473	7,608
September 12, 2025	13,578	13,433	13,433	13,635	13,343	28,325
September 11, 2025	13,615	13,547	13,547	13,768	13,519	3,981
September 10, 2025	13,865	13,719	13,719	13,865	13,586	4,400
September 09, 2025	13,760	13,728	13,728	13,866	13,609	28,077
September 08, 2025	13,700	13,698	13,698	13,884	13,350	27,111
September 05, 2025	13,740	13,523	13,523	13,749	13,461	3,336
September 04, 2025	13,910	13,721	13,721	13,951	13,650	3,682
September 03, 2025	14,140	13,802	13,802	14,240	13,721	14,995
September 02, 2025	14,299	14,190	14,190	14,332	14,105	2,524
September 01, 2025	14,249	14,212	14,212	14,249	14,081	2,569
August 29, 2025	14,140	14,075	14,075	14,330	14,005	4,024
August 28, 2025	14,270	14,131	14,131	14,370	14,005	3,438
August 26, 2025	14,855	14,270	14,270	14,895	14,200	9,999
August 25, 2025	14,481	14,771	14,771	15,081	14,481	11,081
August 22, 2025	14,640	14,570	14,570	14,640	14,332	21,701
August 21, 2025	14,650	14,598	14,598	14,704	14,432	5,630
August 20, 2025	14,454	14,620	14,620	14,735	14,250	9,495
August 19, 2025	13,939	14,449	14,449	14,511	13,847	23,145
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

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