ZF Steering Gear (India) Limited (505163.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 1,728.00 | 1,730.00 | 1,685.00 | 1,704.85 | 1,704.85 | 3,940 |
| 05 Sept 2024 | 1,819.00 | 1,819.00 | 1,681.20 | 1,700.00 | 1,700.00 | 11,496 |
| 04 Sept 2024 | 1,777.00 | 1,824.35 | 1,732.10 | 1,786.95 | 1,786.95 | 9,369 |
| 03 Sept 2024 | 1,690.15 | 1,800.00 | 1,690.15 | 1,767.40 | 1,767.40 | 13,451 |
| 03 Sept 2024 | 8 Dividend | |||||
| 02 Sept 2024 | 1,844.20 | 1,864.90 | 1,670.00 | 1,698.50 | 1,690.50 | 14,324 |
| 30 Aug 2024 | 1,560.00 | 1,809.90 | 1,550.55 | 1,787.75 | 1,779.33 | 45,851 |
| 29 Aug 2024 | 1,531.60 | 1,599.00 | 1,526.05 | 1,544.70 | 1,537.42 | 6,443 |
| 28 Aug 2024 | 1,587.00 | 1,589.00 | 1,526.05 | 1,558.70 | 1,551.36 | 11,108 |
| 27 Aug 2024 | 1,567.00 | 1,567.05 | 1,503.00 | 1,549.15 | 1,541.85 | 5,918 |
| 26 Aug 2024 | 1,584.95 | 1,599.90 | 1,523.00 | 1,536.30 | 1,529.06 | 3,297 |
| 23 Aug 2024 | 1,580.00 | 1,580.00 | 1,495.00 | 1,567.35 | 1,559.97 | 8,345 |
| 22 Aug 2024 | 1,482.90 | 1,577.00 | 1,475.00 | 1,546.75 | 1,539.46 | 13,463 |
| 21 Aug 2024 | 1,569.00 | 1,580.00 | 1,415.50 | 1,456.65 | 1,449.79 | 21,257 |
| 20 Aug 2024 | 1,285.00 | 1,517.85 | 1,260.20 | 1,517.85 | 1,510.70 | 71,705 |
| 19 Aug 2024 | 1,248.00 | 1,273.95 | 1,248.00 | 1,264.90 | 1,258.94 | 2,604 |
| 16 Aug 2024 | 1,200.00 | 1,249.00 | 1,200.00 | 1,238.25 | 1,232.42 | 3,533 |
| 14 Aug 2024 | 1,192.80 | 1,219.30 | 1,185.35 | 1,215.05 | 1,209.33 | 3,438 |
| 13 Aug 2024 | 1,246.05 | 1,264.90 | 1,166.90 | 1,192.80 | 1,187.18 | 2,651 |
| 12 Aug 2024 | 1,250.00 | 1,275.00 | 1,220.00 | 1,257.75 | 1,251.83 | 5,009 |
| 09 Aug 2024 | 1,275.00 | 1,289.00 | 1,216.10 | 1,233.10 | 1,227.29 | 5,776 |
| 08 Aug 2024 | 1,250.00 | 1,290.00 | 1,225.00 | 1,255.40 | 1,249.49 | 24,238 |
| 07 Aug 2024 | 1,135.00 | 1,218.00 | 1,111.00 | 1,184.00 | 1,178.42 | 13,241 |
| 06 Aug 2024 | 1,052.05 | 1,168.00 | 1,052.05 | 1,108.00 | 1,102.78 | 7,957 |
| 05 Aug 2024 | 1,125.00 | 1,125.00 | 1,064.65 | 1,086.90 | 1,081.78 | 9,224 |
| 02 Aug 2024 | 1,160.70 | 1,160.70 | 1,126.00 | 1,133.50 | 1,128.16 | 3,133 |
| 01 Aug 2024 | 1,172.00 | 1,172.00 | 1,149.00 | 1,160.70 | 1,155.23 | 4,564 |
| 31 July 2024 | 1,159.00 | 1,166.00 | 1,131.20 | 1,160.80 | 1,155.33 | 3,733 |
| 30 July 2024 | 1,130.55 | 1,145.00 | 1,130.55 | 1,142.30 | 1,136.92 | 1,946 |
| 29 July 2024 | 1,093.60 | 1,149.00 | 1,093.60 | 1,128.55 | 1,123.23 | 6,551 |
| 26 July 2024 | 1,089.80 | 1,128.00 | 1,087.80 | 1,120.50 | 1,115.22 | 6,463 |
| 25 July 2024 | 1,069.95 | 1,091.00 | 1,055.15 | 1,075.35 | 1,070.29 | 1,773 |
| 24 July 2024 | 1,031.25 | 1,070.00 | 1,031.25 | 1,066.55 | 1,061.53 | 2,344 |
| 23 July 2024 | 1,031.05 | 1,059.40 | 1,000.00 | 1,030.95 | 1,026.09 | 2,857 |
| 22 July 2024 | 1,021.15 | 1,054.70 | 1,021.15 | 1,030.30 | 1,025.45 | 3,590 |
| 19 July 2024 | 1,084.40 | 1,084.40 | 1,030.00 | 1,037.20 | 1,032.31 | 6,068 |
| 18 July 2024 | 1,087.00 | 1,089.00 | 1,051.15 | 1,067.25 | 1,062.22 | 4,653 |
| 16 July 2024 | 1,085.00 | 1,098.90 | 1,060.15 | 1,085.60 | 1,080.49 | 3,213 |
| 15 July 2024 | 1,065.80 | 1,120.00 | 1,060.15 | 1,094.80 | 1,089.64 | 15,284 |
| 12 July 2024 | 1,055.65 | 1,085.00 | 1,041.15 | 1,044.90 | 1,039.98 | 3,845 |
| 11 July 2024 | 1,096.00 | 1,096.70 | 1,055.20 | 1,066.90 | 1,061.87 | 4,390 |
| 10 July 2024 | 1,100.00 | 1,100.00 | 1,050.65 | 1,080.75 | 1,075.66 | 3,477 |
| 09 July 2024 | 1,072.10 | 1,125.00 | 1,035.00 | 1,094.05 | 1,088.90 | 5,843 |
| 08 July 2024 | 1,101.00 | 1,128.90 | 1,070.00 | 1,075.00 | 1,069.94 | 1,646 |
| 05 July 2024 | 1,095.00 | 1,115.70 | 1,071.15 | 1,080.05 | 1,074.96 | 1,857 |
| 04 July 2024 | 1,138.90 | 1,138.90 | 1,081.00 | 1,086.60 | 1,081.48 | 2,867 |
| 03 July 2024 | 1,186.90 | 1,186.90 | 1,070.20 | 1,106.15 | 1,100.94 | 4,268 |
| 02 July 2024 | 1,165.90 | 1,189.70 | 1,141.00 | 1,147.40 | 1,142.00 | 2,514 |
| 01 July 2024 | 1,149.00 | 1,188.00 | 1,146.00 | 1,165.90 | 1,160.41 | 8,298 |
| 28 June 2024 | 1,099.00 | 1,145.40 | 1,088.00 | 1,140.80 | 1,135.43 | 12,160 |
| 27 June 2024 | 1,025.00 | 1,144.00 | 989.00 | 1,087.25 | 1,082.13 | 27,219 |
| 26 June 2024 | 1,074.00 | 1,074.00 | 960.15 | 979.25 | 974.64 | 10,016 |
| 25 June 2024 | 1,053.00 | 1,089.00 | 1,030.65 | 1,039.65 | 1,034.75 | 3,546 |
| 24 June 2024 | 1,050.00 | 1,080.00 | 1,015.65 | 1,032.65 | 1,027.79 | 4,186 |
| 21 June 2024 | 1,060.00 | 1,060.00 | 1,032.15 | 1,033.30 | 1,028.43 | 4,191 |
| 20 June 2024 | 1,045.60 | 1,070.95 | 1,030.65 | 1,045.00 | 1,040.08 | 1,962 |
| 19 June 2024 | 1,083.00 | 1,083.30 | 1,061.00 | 1,066.35 | 1,061.33 | 2,000 |
| 18 June 2024 | 1,085.00 | 1,085.00 | 1,035.50 | 1,043.95 | 1,039.03 | 2,629 |
| 14 June 2024 | 1,070.15 | 1,093.95 | 1,070.15 | 1,072.65 | 1,067.60 | 1,583 |
| 13 June 2024 | 1,074.90 | 1,098.00 | 1,051.00 | 1,086.30 | 1,081.18 | 4,321 |
| 12 June 2024 | 1,076.00 | 1,078.35 | 1,050.65 | 1,057.55 | 1,052.57 | 2,217 |
| 11 June 2024 | 1,035.00 | 1,078.90 | 1,035.00 | 1,056.80 | 1,051.82 | 2,961 |
| 10 June 2024 | 999.00 | 1,100.00 | 999.00 | 1,025.00 | 1,020.17 | 7,567 |
| 07 June 2024 | 989.00 | 998.00 | 975.05 | 985.40 | 980.76 | 1,833 |
| 06 June 2024 | 953.00 | 997.90 | 930.05 | 977.30 | 972.70 | 2,465 |
| 05 June 2024 | 900.00 | 936.85 | 870.00 | 912.60 | 908.30 | 8,568 |
| 04 June 2024 | 978.10 | 994.40 | 901.55 | 906.50 | 902.23 | 5,417 |
| 03 June 2024 | 1,021.05 | 1,050.05 | 962.10 | 977.10 | 972.50 | 7,050 |
| 31 May 2024 | 1,043.00 | 1,043.00 | 1,012.65 | 1,018.85 | 1,014.05 | 1,417 |
| 30 May 2024 | 1,055.00 | 1,055.00 | 1,011.65 | 1,021.35 | 1,016.54 | 3,198 |
| 29 May 2024 | 1,057.00 | 1,058.00 | 1,025.65 | 1,035.15 | 1,030.27 | 3,157 |
| 28 May 2024 | 1,058.00 | 1,064.95 | 1,040.00 | 1,044.20 | 1,039.28 | 4,049 |
| 27 May 2024 | 1,052.00 | 1,085.95 | 1,031.70 | 1,058.50 | 1,053.51 | 13,522 |
| 24 May 2024 | 1,104.00 | 1,117.00 | 1,083.00 | 1,095.55 | 1,090.39 | 1,611 |
| 23 May 2024 | 1,082.10 | 1,115.00 | 1,082.00 | 1,102.20 | 1,097.01 | 2,276 |
| 22 May 2024 | 1,094.95 | 1,114.70 | 1,077.00 | 1,091.45 | 1,086.31 | 3,711 |
| 21 May 2024 | 1,097.00 | 1,119.35 | 1,070.65 | 1,073.90 | 1,068.84 | 3,108 |
| 17 May 2024 | 1,107.00 | 1,124.00 | 1,090.00 | 1,105.75 | 1,100.54 | 3,283 |
| 16 May 2024 | 1,123.95 | 1,123.95 | 1,107.05 | 1,118.05 | 1,112.78 | 2,404 |
| 15 May 2024 | 1,088.75 | 1,118.00 | 1,062.00 | 1,112.10 | 1,106.86 | 3,739 |
| 14 May 2024 | 1,077.90 | 1,089.35 | 1,053.00 | 1,078.50 | 1,073.42 | 4,346 |
| 13 May 2024 | 1,068.30 | 1,079.35 | 1,028.00 | 1,066.40 | 1,061.38 | 3,554 |
| 10 May 2024 | 1,035.20 | 1,088.00 | 1,028.50 | 1,075.50 | 1,070.43 | 2,385 |
| 09 May 2024 | 1,039.70 | 1,083.00 | 1,035.10 | 1,041.60 | 1,036.69 | 3,456 |
| 08 May 2024 | 1,048.00 | 1,073.70 | 1,025.25 | 1,066.35 | 1,061.33 | 2,360 |
| 07 May 2024 | 1,100.00 | 1,100.85 | 1,020.00 | 1,040.20 | 1,035.30 | 3,295 |
| 06 May 2024 | 1,125.00 | 1,125.00 | 1,063.20 | 1,079.25 | 1,074.17 | 4,289 |
| 03 May 2024 | 1,096.00 | 1,119.00 | 1,096.00 | 1,117.05 | 1,111.79 | 2,230 |
| 02 May 2024 | 1,121.00 | 1,121.00 | 1,092.00 | 1,104.65 | 1,099.45 | 1,174 |
| 30 Apr 2024 | 1,118.45 | 1,119.70 | 1,086.00 | 1,110.25 | 1,105.02 | 4,735 |
| 29 Apr 2024 | 1,115.80 | 1,120.00 | 1,098.15 | 1,107.35 | 1,102.13 | 8,482 |
| 26 Apr 2024 | 1,075.65 | 1,101.90 | 1,075.65 | 1,086.10 | 1,080.98 | 5,303 |
| 25 Apr 2024 | 1,109.00 | 1,114.00 | 1,072.00 | 1,079.60 | 1,074.52 | 4,849 |
| 24 Apr 2024 | 1,066.00 | 1,120.00 | 1,066.00 | 1,088.10 | 1,082.97 | 16,415 |
| 23 Apr 2024 | 1,003.00 | 1,060.00 | 998.00 | 1,056.70 | 1,051.72 | 50,090 |
| 22 Apr 2024 | 983.00 | 1,000.00 | 983.00 | 997.50 | 992.80 | 7,107 |
| 19 Apr 2024 | 973.00 | 1,005.00 | 967.35 | 995.30 | 990.61 | 11,130 |
| 18 Apr 2024 | 980.05 | 1,019.90 | 980.05 | 990.35 | 985.69 | 7,620 |
| 16 Apr 2024 | 935.55 | 1,001.00 | 935.00 | 980.05 | 975.43 | 13,225 |
| 15 Apr 2024 | 939.00 | 972.00 | 916.20 | 949.40 | 944.93 | 8,143 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.