Z F Steering Gear (India) Limited ZFSTEERING
NSE · India · Producer Manufacturing
INR 710.00-4.50 (-0.63%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 708.40 | -0.85% | INR 715.00 | INR 729.90 | INR 702.05 | 1.85K |
| 2026-09-30 | INR 714.50 | +0.51% | INR 720.10 | INR 731.95 | INR 711.30 | 896 |
| 2026-09-29 | INR 710.85 | -2.58% | INR 750.00 | INR 750.00 | INR 708.65 | 3.27K |
| 2026-09-28 | INR 729.70 | -2.82% | INR 750.15 | INR 750.15 | INR 720.10 |
| 2.40K |
| 2026-09-25 | INR 750.85 | +0.64% | INR 765.00 | INR 765.00 | INR 736.05 | 2.16K |
| 2026-09-24 | INR 746.10 | +6.03% | INR 710.00 | INR 760.00 | INR 709.85 | 11.03K |
| 2026-09-23 | INR 703.65 | +2.02% | INR 700.00 | INR 709.90 | INR 691.00 | 3.51K |
| 2026-09-22 | INR 689.70 | -0.57% | INR 695.00 | INR 703.95 | INR 686.10 | 1.64K |
| 2026-09-21 | INR 693.65 | -0.60% | INR 711.85 | INR 711.85 | INR 682.20 | 4.04K |
| 2026-09-18 | INR 697.85 | +0.47% | INR 689.00 | INR 704.70 | INR 685.80 | 3.52K |
| 2026-09-17 | INR 694.60 | -4.30% | INR 734.00 | INR 749.90 | INR 685.00 | 8.98K |
| 2026-09-16 | INR 725.80 | -4.76% | INR 764.60 | INR 764.60 | INR 721.20 | 6.03K |
| 2026-09-15 | INR 762.05 | -0.35% | INR 765.00 | INR 792.00 | INR 750.00 | 21.61K |
| 2026-09-14 | INR 764.75 | 0.00% | INR 764.75 | INR 764.75 | INR 764.75 | 0 |
| 2026-09-11 | INR 764.75 | +2.87% | INR 742.00 | INR 773.70 | INR 723.00 | 18.70K |
| 2026-09-10 | INR 743.40 | +9.32% | INR 683.00 | INR 794.95 | INR 681.20 | 96.97K |
| 2026-09-09 | INR 680.05 | +1.45% | INR 674.00 | INR 681.95 | INR 671.05 | 6.55K |
| 2026-09-08 | INR 670.30 | +0.27% | INR 675.00 | INR 683.10 | INR 666.50 | 10.45K |
| 2026-09-07 | INR 668.50 | +0.15% | INR 678.00 | INR 678.00 | INR 652.20 | 9.55K |
| 2026-09-04 | INR 667.50 | -0.04% | INR 673.00 | INR 677.90 | INR 661.00 | 7.55K |
| 2026-09-03 | INR 667.75 | +0.10% | INR 669.75 | INR 674.00 | INR 666.45 | 2.39K |
| 2026-09-02 | INR 667.10 | +0.18% | INR 668.00 | INR 671.90 | INR 666.00 | 1.63K |
| 2026-09-01 | INR 665.90 | -0.05% | INR 677.90 | INR 677.90 | INR 664.60 | 1.77K |
| 2026-08-31 | INR 666.20 | -0.71% | INR 678.00 | INR 678.00 | INR 666.00 | 1.34K |
| 2026-08-28 | INR 670.95 | -0.04% | INR 682.00 | INR 682.00 | INR 666.05 | 4.95K |
| 2026-08-27 | INR 671.25 | +0.25% | INR 678.00 | INR 678.00 | INR 670.00 | 1.79K |
| 2026-08-26 | INR 669.60 | -0.41% | INR 679.90 | INR 679.90 | INR 662.20 | 4.40K |
| 2026-08-25 | INR 672.35 | -0.07% | INR 680.00 | INR 680.00 | INR 667.00 | 1.76K |
| 2026-08-24 | INR 672.80 | +0.13% | INR 684.45 | INR 684.45 | INR 665.00 | 1.43K |
| 2026-08-21 | INR 671.90 | +0.58% | INR 670.00 | INR 681.00 | INR 666.20 | 3.76K |
| 2026-08-20 | INR 668.00 | -0.85% | INR 685.00 | INR 685.00 | INR 665.40 | 25.70K |
| 2026-08-19 | INR 673.75 | -0.89% | INR 689.70 | INR 689.70 | INR 665.00 | 3.71K |
| 2026-08-18 | INR 679.80 | +0.92% | INR 674.60 | INR 695.00 | INR 663.45 | 3.48K |
| 2026-08-17 | INR 673.60 | +1.64% | INR 688.00 | INR 688.00 | INR 660.20 | 1.92K |
| 2026-08-14 | INR 662.75 | -0.81% | INR 667.90 | INR 674.65 | INR 658.15 | 1.62K |
| 2026-08-13 | INR 668.15 | +0.13% | INR 685.00 | INR 685.00 | INR 662.05 | 1.42K |
| 2026-08-12 | INR 667.30 | +0.86% | INR 665.60 | INR 672.00 | INR 650.05 | 3.42K |
| 2026-08-11 | INR 661.60 | +0.65% | INR 658.10 | INR 673.90 | INR 657.90 | 1.33K |
| 2026-08-10 | INR 657.30 | -0.16% | INR 671.00 | INR 671.00 | INR 650.20 | 7.87K |
| 2026-08-07 | INR 658.35 | -0.23% | INR 668.85 | INR 682.00 | INR 652.00 | 7.43K |
| 2026-08-06 | INR 659.85 | -1.72% | INR 677.00 | INR 677.90 | INR 656.05 | 12.85K |
| 2026-08-05 | INR 671.40 | +0.82% | INR 667.15 | INR 678.80 | INR 660.10 | 3.14K |
| 2026-08-04 | INR 665.95 | -1.92% | INR 682.00 | INR 682.00 | INR 662.65 | 1.80K |
| 2026-08-03 | INR 679.00 | +2.27% | INR 670.35 | INR 682.00 | INR 664.00 | 2.32K |
| 2026-07-31 | INR 663.95 | +0.02% | INR 682.00 | INR 682.00 | INR 660.00 | 2.39K |
| 2026-07-30 | INR 663.80 | -2.24% | INR 672.00 | INR 687.75 | INR 660.00 | 7.42K |
| 2026-07-29 | INR 679.00 | +0.79% | INR 688.00 | INR 696.95 | INR 676.30 | 1.94K |
| 2026-07-28 | INR 673.70 | -1.85% | INR 696.25 | INR 697.70 | INR 661.50 | 16.27K |
| 2026-07-27 | INR 686.40 | -1.12% | INR 680.30 | INR 697.00 | INR 680.00 | 4.40K |
| 2026-07-24 | INR 694.15 | +4.23% | INR 666.05 | INR 798.90 | INR 652.10 | 47.05K |
| 2026-07-23 | INR 665.95 | +0.67% | INR 669.95 | INR 683.25 | INR 654.15 | 646 |
| 2026-07-22 | INR 661.50 | -0.78% | INR 671.50 | INR 671.50 | INR 652.00 | 2.30K |
| 2026-07-21 | INR 666.70 | +0.21% | INR 661.00 | INR 679.00 | INR 660.20 | 1.17K |
| 2026-07-20 | INR 665.30 | -3.12% | INR 676.40 | INR 687.80 | INR 660.10 | 2.90K |
| 2026-07-17 | INR 686.70 | -0.19% | INR 690.00 | INR 697.40 | INR 676.75 | 2.41K |
| 2026-07-16 | INR 688.00 | +0.28% | INR 693.60 | INR 697.40 | INR 687.00 | 5.66K |
| 2026-07-15 | INR 686.05 | -0.24% | INR 699.00 | INR 699.00 | INR 668.00 | 14.50K |
| 2026-07-14 | INR 687.70 | +2.53% | INR 667.00 | INR 700.65 | INR 666.70 | 6.35K |
| 2026-07-13 | INR 670.70 | +1.05% | INR 679.80 | INR 679.80 | INR 658.00 | 3.45K |
| 2026-07-10 | INR 663.70 | +0.04% | INR 676.75 | INR 676.75 | INR 660.30 | 1.39K |
| 2026-07-09 | INR 663.45 | +1.52% | INR 653.15 | INR 666.00 | INR 653.05 | 1.11K |
| 2026-07-08 | INR 653.50 | -2.88% | INR 678.85 | INR 686.05 | INR 652.00 | 9.63K |
| 2026-07-07 | INR 672.90 | -3.03% | INR 695.40 | INR 695.40 | INR 666.65 | 4.43K |
| 2026-07-06 | INR 693.90 | -0.31% | INR 695.50 | INR 705.95 | INR 676.00 | 950 |
| 2026-07-03 | INR 696.05 | -1.23% | INR 700.35 | INR 720.00 | INR 688.95 | 7.01K |
| 2026-07-02 | INR 704.75 | -2.30% | INR 710.15 | INR 724.90 | INR 701.20 | 2.39K |
| 2026-07-01 | INR 721.35 | +3.19% | INR 696.10 | INR 730.00 | INR 696.10 | 4.02K |
| 2026-06-30 | INR 699.05 | -1.01% | INR 713.00 | INR 720.95 | INR 692.60 | 2.09K |
| 2026-06-29 | INR 706.15 | +4.44% | INR 697.65 | INR 724.90 | INR 665.05 | 6.56K |
| 2026-06-26 | INR 676.15 | 0.00% | INR 676.15 | INR 676.15 | INR 676.15 | 0 |
| 2026-06-25 | INR 676.15 | -3.34% | INR 702.65 | INR 707.90 | INR 662.35 | 4.68K |
| 2026-06-24 | INR 699.50 | +0.16% | INR 701.80 | INR 717.70 | INR 690.20 | 1.93K |
| 2026-06-23 | INR 698.35 | -0.62% | INR 708.70 | INR 722.85 | INR 686.05 | 7.35K |
| 2026-06-22 | INR 702.70 | +0.44% | INR 703.30 | INR 712.35 | INR 692.10 | 1.83K |
| 2026-06-19 | INR 699.65 | +1.44% | INR 689.00 | INR 703.35 | INR 689.00 | 2.86K |
| 2026-06-18 | INR 689.75 | -0.55% | INR 709.15 | INR 709.80 | INR 685.75 | 2.37K |
| 2026-06-17 | INR 693.55 | -1.01% | INR 700.05 | INR 713.70 | INR 690.45 | 6.88K |
| 2026-06-16 | INR 700.65 | -0.43% | INR 700.60 | INR 723.00 | INR 681.10 | 3.90K |
| 2026-06-15 | INR 703.70 | +9.56% | INR 651.90 | INR 745.50 | INR 632.05 | 14.51K |
| 2026-06-12 | INR 642.30 | -0.65% | INR 652.90 | INR 653.25 | INR 638.00 | 19.79K |
| 2026-06-11 | INR 646.50 | -2.26% | INR 660.00 | INR 669.65 | INR 645.80 | 2.18K |
| 2026-06-10 | INR 661.45 | +0.62% | INR 657.70 | INR 669.95 | INR 651.25 | 789 |
| 2026-06-09 | INR 657.35 | +1.58% | INR 648.70 | INR 664.50 | INR 648.05 | 1.06K |
| 2026-06-08 | INR 647.15 | +0.19% | INR 645.00 | INR 656.90 | INR 639.75 | 2.17K |
| 2026-06-05 | INR 645.95 | +0.09% | INR 646.10 | INR 659.60 | INR 638.00 | 6.45K |
| 2026-06-04 | INR 645.35 | -2.79% | INR 662.70 | INR 670.00 | INR 631.20 | 6.44K |
| 2026-06-03 | INR 663.85 | +2.30% | INR 649.00 | INR 671.00 | INR 620.65 | 3.91K |
| 2026-06-02 | INR 648.95 | -2.44% | INR 666.00 | INR 680.00 | INR 626.60 | 4.12K |
| 2026-06-01 | INR 665.20 | -2.95% | INR 688.10 | INR 697.75 | INR 651.25 | 4.78K |
| 2026-05-29 | INR 685.45 | -2.50% | INR 700.05 | INR 708.70 | INR 670.00 | 2.91K |