Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

ZF Commercial Vehicle Control Systems India Limited (ZFCVINDIA.BO)

Compare
10,828.30
-181.35
(-1.65%)
At close: 3:44:23 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202510,975.5511,129.9510,783.8510,828.3010,828.30387
Feb 20, 202510,677.0511,046.0510,553.3011,009.6511,009.651,201
Feb 19, 202510,145.0011,000.0010,145.0010,762.9010,762.90898
Feb 18, 202511,471.0011,471.009,911.5010,057.5510,057.551,362
Feb 17, 202510,541.2510,999.0510,409.8010,862.2010,862.20594
Feb 14, 202510,878.4010,897.7510,555.1010,757.6010,757.60463
Feb 13, 202511,151.8011,151.8010,747.2510,842.9010,842.90561
Feb 12, 202511,330.4011,461.3510,899.0010,996.4010,996.40848
Feb 11, 202511,600.0511,707.0511,095.8511,174.9011,174.90703
Feb 10, 202511,775.0011,923.2011,537.9011,743.8511,743.85537
Feb 7, 202511,460.9511,980.0011,065.5511,864.7511,864.754,912
Feb 6, 202510,325.0010,939.5510,325.0010,892.0510,892.05227
Feb 5, 202510,931.7510,943.8010,766.5010,788.2510,788.25276
Feb 4, 202511,116.1511,248.7510,903.0010,954.0510,954.05236
Feb 3, 202510,900.0011,060.0010,876.5010,982.4510,982.45409
Feb 1, 202510,999.3011,075.0010,797.4011,015.5011,015.50328
Jan 31, 202510,790.0011,075.0010,480.4011,007.0511,007.05596
Jan 30, 202510,774.9511,045.9010,659.6510,727.7510,727.75665
Jan 29, 202510,150.2010,991.1510,135.5010,772.4510,772.45403
Jan 28, 20259,900.0010,249.459,705.0510,135.5010,135.50630
Jan 27, 20259,961.0510,240.209,566.759,879.259,879.256,149
Jan 24, 202510,599.0010,650.0010,100.0010,148.4010,148.401,057
Jan 23, 202510,633.8010,847.3510,501.0010,574.6010,574.60407
Jan 22, 202510,975.0010,975.0010,596.6510,723.7510,723.75382
Jan 21, 202510,998.2011,063.0010,911.1010,988.4510,988.45193
Jan 20, 202511,310.0011,318.4510,864.2010,951.6510,951.651,170
Jan 17, 202511,484.1011,484.1511,188.8011,280.3011,280.30395
Jan 16, 202511,516.5011,543.2011,445.4511,529.0011,529.0094
Jan 15, 202511,105.0511,500.0011,105.0511,462.8511,462.85494
Jan 14, 202511,130.0011,392.6011,067.9011,306.0011,306.00301
Jan 13, 202511,253.9511,378.5511,071.6511,127.9011,127.90618
Jan 10, 202511,394.1011,501.9511,292.4011,391.2011,391.20120
Jan 9, 202511,425.0011,524.0011,413.1011,446.3011,446.30289
Jan 8, 202511,535.1511,535.1511,423.6511,469.6011,469.60374
Jan 7, 202511,484.1011,651.1511,449.5511,501.9511,501.95276
Jan 6, 202511,702.9011,756.9511,471.5011,500.3011,500.30386
Jan 3, 202511,860.7011,915.2511,669.3511,707.2011,707.20267
Jan 2, 202511,980.1012,001.5511,820.0011,860.7011,860.70156
Jan 1, 202512,052.5512,097.5511,931.0011,980.0511,980.05144
Dec 31, 202411,930.0012,111.8511,930.0012,038.2012,038.20351
Dec 30, 202411,827.8011,951.9511,825.0011,914.8511,914.85494
Dec 27, 202411,800.9011,826.0011,700.0011,816.5011,816.50384
Dec 26, 202411,625.8011,865.9511,607.2511,722.3511,722.35695
Dec 24, 202411,717.1011,785.0011,496.6511,625.8011,625.80454
Dec 23, 202411,760.0011,827.1511,585.4011,674.1011,674.10316
Dec 20, 202411,703.2011,755.0011,560.8511,643.0011,643.00769
Dec 19, 202411,380.9011,670.2511,380.9011,641.2511,641.25499
Dec 18, 202411,541.2511,728.3011,340.9011,619.4011,619.401,383
Dec 17, 202411,651.0011,701.4511,581.5011,616.8511,616.85362
Dec 16, 202411,549.2011,612.2011,440.0011,536.2511,536.251,193
Dec 13, 202411,895.0011,895.0011,423.7011,497.8011,497.802,023
Dec 12, 202411,761.0011,871.0511,632.7011,691.7011,691.70724
Dec 11, 202412,026.8512,026.8511,689.0011,741.2511,741.251,584
Dec 10, 202412,398.9012,398.9011,950.0012,010.2512,010.251,265
Dec 9, 202412,400.9512,400.9512,257.9012,309.4512,309.45507
Dec 6, 202412,400.0012,450.0012,325.0012,350.1512,350.15297
Dec 5, 202412,550.0012,550.0012,255.0512,393.7512,393.75873
Dec 4, 202412,477.9512,586.0012,408.8512,562.2512,562.25773
Dec 3, 202412,439.9512,506.1512,362.4512,391.2012,391.20673
Dec 2, 202412,628.9512,628.9512,250.0012,334.2512,334.25679
Nov 29, 202412,699.6512,699.6512,260.7012,480.8512,480.851,063
Nov 28, 202412,514.8012,576.3012,470.0012,504.7512,504.759,555
Nov 27, 202413,899.9513,899.9512,195.3012,426.0012,426.00156,978
Nov 26, 202414,846.3514,899.8514,360.0014,404.6014,404.60242
Nov 25, 202414,604.8515,144.2014,482.5014,902.9514,902.95701
Nov 22, 202414,718.7014,984.9514,381.0514,418.1014,418.10247
Nov 21, 202414,999.9015,100.0014,673.3014,907.7014,907.70379
Nov 19, 202414,433.9515,049.2014,433.9514,860.2014,860.20324
Nov 18, 202414,621.0515,015.0014,469.9014,573.9514,573.95314
Nov 14, 202414,959.9014,965.4514,500.0014,649.4014,649.40149
Nov 13, 202414,936.5015,060.5514,617.9014,764.9514,764.95214
Nov 12, 202414,255.1015,283.5014,255.1014,891.8014,891.80499
Nov 11, 202414,500.0015,057.6014,500.0014,888.3514,888.35285
Nov 8, 202414,966.0015,042.4514,637.3514,906.0514,906.05304
Nov 7, 202414,738.7015,097.6514,617.1514,966.5014,966.50648
Nov 6, 202414,492.5514,613.4514,380.0014,503.5514,503.55173
Nov 4, 202414,500.8514,660.0014,319.4514,606.8014,606.80435
Nov 1, 202414,308.2514,450.0014,308.2514,413.2514,413.2525
Oct 31, 202413,974.8514,409.3513,965.1014,372.8014,372.80281
Oct 29, 202413,822.5014,111.5013,674.0513,888.4513,888.45122
Oct 28, 202413,679.9514,100.0013,500.0013,994.2013,994.20255
Oct 25, 202413,151.6013,949.2013,151.6013,870.2013,870.20292
Oct 24, 202413,950.9514,055.5513,560.0013,954.1013,954.10516
Oct 23, 202413,953.8014,068.3013,683.3013,910.3513,910.35412
Oct 22, 202414,096.8014,220.9513,880.0014,103.4514,103.45517
Oct 21, 202414,350.0014,455.0013,877.0014,045.8014,045.80507
Oct 18, 202414,476.4014,540.4514,176.8014,209.8514,209.85365
Oct 17, 202414,957.8515,084.8514,424.0014,490.9014,490.90522
Oct 16, 202415,674.9015,674.9014,850.0014,951.6514,951.65304
Oct 15, 202414,815.1015,744.5514,815.1015,670.5515,670.55652
Oct 14, 202415,335.3015,386.5515,161.2515,224.7515,224.75178
Oct 11, 202414,781.0515,376.3014,781.0515,318.0515,318.05425
Oct 10, 202415,262.2015,317.9014,800.0014,855.5514,855.55564
Oct 9, 202415,129.2515,542.6515,129.2015,212.0515,212.0528,666
Oct 8, 202414,666.0515,450.0014,666.0515,364.8515,364.851,257
Oct 7, 202415,488.0015,488.0015,027.7515,081.7015,081.70295
Oct 4, 202416,440.0016,440.0015,415.0015,488.5015,488.50246
Oct 3, 202416,399.8016,399.8015,836.0015,905.4015,905.40425
Oct 1, 202415,900.0016,125.0015,805.0516,049.9516,049.95351
Sep 30, 202416,006.2516,383.3515,822.0015,873.0515,873.05404
Sep 27, 202416,186.8516,578.5015,752.0516,344.3516,344.35545
Sep 26, 202416,061.2016,183.2516,000.0516,112.5016,112.50301
Sep 25, 202416,391.4516,392.5015,774.0516,047.1516,047.15514
Sep 24, 202416,297.4516,487.8016,297.4516,477.6016,477.60193
Sep 23, 202416,170.0016,413.5516,111.2016,382.2516,382.25254
Sep 20, 202416,518.9016,613.2016,075.0516,229.1016,229.10335
Sep 19, 202416,287.3016,590.0016,181.8516,573.0016,573.00482
Sep 18, 202416,388.0016,405.1016,201.0016,266.6516,266.65214
Sep 17, 202416,761.1516,844.9516,335.7016,388.7516,388.75876
Sep 16, 202417,167.8517,750.0016,811.0016,864.4516,864.45601
Sep 13, 202417,000.0017,237.2016,907.7017,209.1017,209.10263
Sep 12, 202416,591.9017,019.9516,591.9016,933.7016,933.70322
Sep 11, 202416,939.9016,939.9016,440.2516,684.3516,684.35360
Sep 10, 202416,390.4016,949.9516,390.4016,826.3516,826.35871
Sep 9, 202415,701.5016,399.8015,680.5016,348.1516,348.15380
Sep 6, 202415,911.0016,399.9515,878.0015,925.6515,925.65724
Sep 5, 202415,305.3015,880.0015,305.3015,830.9515,830.95251
Sep 4, 202415,300.0015,810.4015,299.1515,692.5015,692.50394
Sep 3, 202415,329.5015,598.8515,256.6015,511.1515,511.15134
Sep 2, 202415,648.3515,654.3515,107.0515,441.5015,441.50512
Aug 30, 202415,250.0015,888.0015,015.1515,589.6515,589.651,283
Aug 29, 202415,304.4015,600.0015,222.2015,290.9015,290.90501
Aug 28, 202415,450.0015,513.2015,178.6515,226.7015,226.70397
Aug 26, 202415,450.1015,649.0015,340.0015,587.1015,587.10223
Aug 23, 202415,898.6015,898.6015,459.4015,475.9515,475.9577
Aug 22, 202415,654.7015,705.9515,526.0015,591.0015,591.0063
Aug 21, 202415,857.2515,857.3015,532.8515,624.3015,624.30483
Aug 20, 202415,751.8015,853.5515,470.0015,802.2015,802.20244
Aug 19, 202416,014.1016,100.0015,682.2015,966.7515,966.75671
Aug 16, 202415,799.9515,984.7015,450.0015,700.1015,700.10403
Aug 14, 202415,499.7016,000.0515,097.1015,570.2015,570.20244
Aug 13, 202415,341.1015,447.6515,218.0015,340.6015,340.60148
Aug 12, 202415,375.9515,561.7015,100.0015,490.7015,490.70158
Aug 9, 202415,484.9015,519.0515,381.3015,411.2015,411.20188
Aug 8, 202415,738.7015,739.0015,350.0015,476.8515,476.85205
Aug 7, 202415,994.0016,032.1015,691.9515,709.4015,709.40218
Aug 6, 202415,992.8016,282.2015,830.0015,993.5515,993.55267
Aug 5, 202416,997.9016,997.9015,642.1515,885.2515,885.25285
Aug 2, 202415,841.3516,344.0015,749.3516,273.2016,273.201,015
Aug 1, 202415,547.7016,000.0515,547.7015,869.8515,869.85131
Jul 31, 202415,847.5015,888.6515,672.2515,786.6015,786.60204
Jul 30, 202415,837.5516,100.0015,837.5516,006.2016,006.20303
Jul 29, 202414,500.0516,250.0014,500.0515,831.8015,831.801,113
Jul 26, 202415,271.1015,698.8515,271.1015,640.7515,640.75216
Jul 25, 202415,305.4015,364.4015,198.1515,293.5015,293.50301
Jul 24, 202415,268.6015,730.6015,239.3015,392.0015,392.00304
Jul 23, 202415,416.5515,517.5514,993.9515,421.2015,421.20232
Jul 22, 202414,975.0015,667.8514,829.7515,546.9515,546.95590
Jul 19, 202415,632.2015,632.2014,980.0015,160.1515,160.151,197
Jul 18, 202415,777.0015,821.6015,530.6015,811.4515,811.45212
Jul 16, 202415,920.9515,929.9515,700.0015,776.2515,776.25215
Jul 15, 2024 17.00 Dividend
Jul 15, 202415,841.6015,909.9515,735.3515,786.6015,786.60240
Jul 12, 202415,934.2015,934.2015,743.7515,885.4015,868.40140
Jul 11, 202415,984.9016,057.1015,831.0015,921.9015,904.8674
Jul 10, 202416,050.0016,361.7015,851.4515,947.8515,930.78828
Jul 9, 202415,811.7016,142.0015,714.9516,068.4516,051.25340
Jul 8, 202415,301.6015,800.0015,301.6015,705.8015,688.99503
Jul 5, 202416,009.9516,030.9515,607.6015,741.1015,724.25391
Jul 4, 202415,928.1516,034.0015,852.8515,980.7015,963.60297
Jul 3, 202416,188.9516,191.8515,907.8515,957.0015,939.92351
Jul 2, 202416,020.3516,292.1515,823.5016,015.7015,998.56584
Jul 1, 202415,784.2516,113.7515,604.4016,024.3016,007.15532
Jun 28, 202415,600.0015,921.2515,450.0015,546.8015,530.16692
Jun 27, 202415,675.5515,736.3015,498.0015,517.2515,500.64399
Jun 26, 202415,665.2515,855.0015,550.0015,595.2015,578.51989
Jun 25, 202415,992.2516,053.9515,570.0015,678.8515,662.07343
Jun 24, 202415,985.9516,190.0015,473.4515,971.1015,954.011,169
Jun 21, 202415,961.6015,984.9015,495.0015,781.5015,764.611,188
Jun 20, 202416,389.9516,390.0015,893.5015,961.6015,944.521,051
Jun 19, 202417,035.8017,200.0015,799.9516,216.5516,199.2013,320
Jun 18, 202417,315.0017,625.3017,180.1517,203.9017,185.49177
Jun 14, 202417,507.0517,777.0017,211.8017,309.1517,290.63427
Jun 13, 202417,692.2517,700.0017,250.0017,372.1017,353.51450
Jun 12, 202417,999.5017,999.5017,466.2017,691.1517,672.22302
Jun 11, 202417,268.0017,945.0017,096.1517,716.6517,697.69622
Jun 10, 202416,999.8517,350.5016,999.8517,269.8517,251.37610
Jun 7, 202417,000.0017,422.7016,900.0017,000.9016,982.71317
Jun 6, 202416,890.0017,366.9516,689.0516,970.5016,952.34378
Jun 5, 202416,199.5517,400.0515,996.7016,803.6016,785.62176
Jun 4, 202417,200.0017,550.0015,938.8016,331.3516,313.87371
Jun 3, 202417,801.1018,100.0517,056.7517,187.0017,168.611,068
May 31, 202415,910.0017,850.0015,488.1017,420.6517,402.011,303
May 30, 202416,400.0016,451.1515,796.6515,932.4515,915.40198
May 29, 202416,888.8016,999.6516,300.0016,416.3016,398.731,155
May 28, 202416,994.0017,450.0015,706.7517,121.1017,102.788,361
May 27, 202413,400.8016,284.6013,290.6516,284.6016,267.176,561
May 24, 202413,275.1013,657.0513,200.1013,570.5013,555.98446
May 23, 202413,444.9513,494.1013,006.7013,264.0013,249.81549
May 22, 202413,463.4013,655.1013,300.0013,329.5513,315.29204
May 21, 202414,084.9514,084.9513,443.0013,454.2513,439.85216
May 17, 202413,799.9513,863.9513,408.4513,641.5013,626.90345
May 16, 202413,186.7013,436.9513,152.0013,393.1013,378.77519
May 15, 202413,087.8013,239.4013,004.0513,077.9013,063.91303
May 14, 202413,127.3513,176.0012,978.5013,001.0012,987.09254
May 13, 202413,024.0013,731.8013,024.0013,118.3013,104.26269
May 10, 202413,200.0513,499.0013,200.0513,432.2513,417.88172
May 9, 202413,401.6013,665.2513,246.2013,405.6013,391.25236
May 8, 202413,486.4513,486.5013,357.4513,380.1513,365.83124
May 7, 202413,185.0513,505.2013,185.0513,378.7513,364.43190
May 6, 202413,595.1013,619.0513,364.4513,453.9013,439.50250
May 3, 202413,779.9013,832.5513,492.2013,608.9013,594.34201
May 2, 202413,947.9013,947.9013,628.8513,658.3013,643.68257
Apr 30, 202413,800.0013,911.3513,529.9513,749.3013,734.591,085
Apr 29, 202413,904.3014,061.0013,691.0013,748.6013,733.89289
Apr 26, 202413,990.5014,136.7013,815.5013,868.3513,853.51295
Apr 25, 202413,951.0514,250.0013,951.0513,990.5013,975.53367
Apr 24, 202414,178.0014,188.2513,837.5013,906.2013,891.322,820
Apr 23, 202414,092.0514,490.4013,992.0514,081.0514,065.98266
Apr 22, 202413,932.2514,241.4513,877.2014,082.0514,066.98526
Apr 19, 202413,644.2013,979.8013,514.1513,732.5013,717.80629
Apr 18, 202413,221.0513,852.2013,221.0513,644.2013,629.60854
Apr 16, 202413,829.4513,882.1513,310.9513,353.3513,339.06421
Apr 15, 202414,200.0014,235.2513,800.0013,829.3013,814.50569
Apr 12, 202414,500.0014,573.3514,129.4014,181.5014,166.3265,774
Apr 10, 202414,496.8014,626.0514,427.0014,488.3014,472.79361
Apr 9, 202414,606.7014,691.5514,379.0014,427.0014,411.56336
Apr 8, 202414,750.0514,750.0514,483.3514,511.2014,495.67375
Apr 5, 202414,933.9014,933.9014,710.1514,741.0014,725.22370
Apr 4, 202415,074.8015,115.4514,713.8514,933.9014,917.92915
Apr 3, 202415,048.1015,089.5014,931.0515,031.4515,015.36149
Apr 2, 202414,983.1515,254.3014,983.1515,037.2015,021.1166
Apr 1, 202415,406.3015,406.3014,951.8015,190.3015,174.04349
Mar 28, 202414,876.9015,257.3514,400.1515,138.2515,122.05637
Mar 27, 202415,044.4015,112.7014,634.7014,715.6014,699.85210
Mar 26, 202415,370.0015,446.0014,884.4514,929.0514,913.071,028
Mar 22, 202415,565.6015,565.6015,247.5515,371.0015,354.5566
Mar 21, 202415,444.3015,505.5015,149.4515,281.8015,265.45201
Mar 20, 202415,999.8015,999.8015,305.0015,373.7515,357.30441
Mar 19, 202415,749.9515,800.0015,475.1515,717.9515,701.13565
Mar 18, 202415,300.8515,866.8514,870.3515,809.5015,792.58964
Mar 15, 202414,459.7015,631.7514,173.7515,448.9515,432.421,354
Mar 14, 202413,987.3014,306.6513,969.5014,176.1514,160.98684
Mar 13, 202413,933.6514,033.2013,790.0013,917.3013,902.41396
Mar 12, 202413,990.0014,085.0013,826.9514,015.3514,000.3577
Mar 11, 202413,993.9514,335.6513,840.0013,989.6513,974.68296
Mar 7, 202414,456.2014,474.2514,280.7014,320.6514,305.33261
Mar 6, 202414,613.6014,701.4014,360.2514,446.3014,430.84140
Mar 5, 202414,301.1514,839.7014,301.1514,754.4514,738.66146
Mar 4, 202414,769.6014,909.1514,600.0014,702.2014,686.47319
Mar 1, 202414,696.6514,860.0014,525.5514,843.4014,827.52178
Feb 29, 202414,688.9514,919.5014,250.0014,686.7514,671.03247
Feb 28, 202414,468.9514,650.0014,268.0514,598.7014,583.08303
Feb 27, 202414,200.2014,671.5014,200.2014,460.3014,444.83300
Feb 26, 202414,357.9014,975.1014,261.2514,547.7514,532.18446
Feb 23, 202414,484.0014,749.5014,115.6514,249.2514,234.00374
Feb 22, 202414,422.4514,422.4514,200.0014,304.6014,289.29309
Feb 21, 202415,020.6015,105.8514,251.7014,423.8514,408.41556

Related Tickers

BREm.XC
 
TVSHLTD.NS TVS Holdings Limited
8,497.15
-0.91%
 
SCHAEFFLER.NS Schaeffler India Limited
3,198.55
+2.49%
 
BOSCHLTD.BO Bosch Limited
27,348.50
-0.18%
 
LAZR Luminar Technologies, Inc.
6.41
-8.56%
 
QS QuantumScape Corporation
5.12
-3.89%