Australia markets open in 4 hours 51 minutes

ZF Steering Gear (India) Limited (505163.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
20 Mar 2023------
17 Mar 2023390.35397.00384.20392.65392.651,826
16 Mar 2023396.25398.40385.00390.65390.653,038
15 Mar 2023398.00400.00395.00396.25396.2511,681
14 Mar 2023405.25405.25391.00394.30394.304,368
13 Mar 2023418.00421.85400.00404.20404.202,497
10 Mar 2023426.85426.85409.05416.65416.651,489
09 Mar 2023424.95425.00416.55419.75419.751,479
08 Mar 2023424.00424.90414.00418.15418.151,375
07 Mar 2023------
06 Mar 2023420.30425.00416.85418.65418.651,898
03 Mar 2023420.95421.50410.50416.85416.851,385
02 Mar 2023408.35422.00385.60404.65404.651,192
01 Mar 2023411.00415.00409.35412.10412.101,612
28 Feb 2023415.00425.00406.00409.80409.801,183
27 Feb 2023419.80419.80407.00414.90414.902,135
24 Feb 2023414.00418.00407.25407.65407.65948
23 Feb 2023409.10423.00409.10414.80414.80831
22 Feb 2023425.40425.40411.00413.05413.051,363
21 Feb 2023415.10424.65412.80422.90422.901,624
17 Feb 2023439.00439.00415.05417.00417.001,376
16 Feb 2023422.00425.00421.00425.00425.002,480
15 Feb 2023413.80420.05408.00415.15415.151,384
14 Feb 2023409.00419.95407.15413.80413.80854
13 Feb 2023430.00430.00405.00407.15407.153,827
10 Feb 2023419.00425.00418.85424.95424.951,479
09 Feb 2023423.00423.00411.00414.50414.502,935
08 Feb 2023426.00426.00413.00413.90413.902,429
07 Feb 2023425.00426.00421.00424.90424.902,165
06 Feb 2023440.00440.00417.05424.95424.95884
03 Feb 2023415.00425.00412.00425.00425.002,231
02 Feb 2023405.00420.00405.00413.40413.401,851
01 Feb 2023432.60439.00405.00410.65410.653,074
31 Jan 2023425.05426.00420.00424.80424.802,421
30 Jan 2023437.00449.90418.05423.60423.605,434
27 Jan 2023449.90449.90435.10437.40437.401,017
26 Jan 2023438.80438.80438.80438.80438.80-
25 Jan 2023440.15450.00436.50438.80438.801,462
24 Jan 2023455.00457.90442.05444.95444.951,820
23 Jan 2023458.80458.80451.70453.40453.401,121
20 Jan 2023470.50474.90451.00456.80456.802,031
19 Jan 2023470.00473.95462.00468.60468.601,366
18 Jan 2023466.50473.65466.50467.90467.901,450
17 Jan 2023469.00475.00463.50466.50466.502,835
13 Jan 2023482.00496.20480.20495.05495.052,410
12 Jan 2023487.05496.00478.45481.35481.355,587
11 Jan 2023485.60495.50485.60491.70491.70976
10 Jan 2023497.90498.00480.00482.35482.351,922
09 Jan 2023490.00497.00476.05494.00494.00793
06 Jan 2023497.80497.80490.00494.10494.101,176
05 Jan 2023489.20498.85489.20490.10490.101,323
04 Jan 2023500.00500.00486.30495.00495.00659
03 Jan 2023490.00502.95486.00494.10494.101,155
30 Dec 2022505.00505.00489.00495.40495.40987
29 Dec 2022500.00500.00492.45499.65499.65348
28 Dec 2022491.00504.45485.90502.90502.902,685
27 Dec 2022481.95492.00480.50489.80489.80885
23 Dec 2022473.10482.90472.00472.35472.353,309
22 Dec 2022486.10492.80472.00480.05480.052,173
21 Dec 2022501.05509.55472.00484.75484.756,224
20 Dec 2022493.00508.95493.00500.80500.801,707
19 Dec 2022500.05510.95499.00499.85499.85428
16 Dec 2022515.00516.00492.00501.35501.351,199
15 Dec 2022504.95518.00503.00504.80504.801,335
14 Dec 2022501.00510.00495.00504.20504.202,105
13 Dec 2022500.00514.80491.30497.50497.502,050
12 Dec 2022495.00501.00490.00495.65495.652,793
09 Dec 2022505.85513.00500.00500.25500.251,124
08 Dec 2022510.00514.00501.00505.95505.953,137
07 Dec 2022509.10516.95508.00509.85509.85673
06 Dec 2022506.30517.45505.00509.05509.05687
05 Dec 2022517.50517.50507.00510.60510.60662
02 Dec 2022519.90519.90500.00508.65508.652,697
01 Dec 2022520.00520.95505.00516.95516.951,003
30 Nov 2022511.00520.00501.20519.60519.601,958
29 Nov 2022513.00515.00507.95512.05512.051,553
28 Nov 2022513.00515.00504.20506.80506.802,168
25 Nov 2022500.30515.00500.00502.90502.901,943
23 Nov 2022514.70515.00503.20505.30505.301,542
22 Nov 2022519.00519.00500.00503.05503.05185
21 Nov 2022512.55512.55495.05498.40498.403,786
18 Nov 2022516.20527.90515.00515.80515.801,405
17 Nov 2022532.90532.90514.00514.55514.55464
16 Nov 2022516.25530.00515.00517.35517.352,974
15 Nov 2022526.10534.90518.00521.60521.601,044
14 Nov 2022522.00530.00515.00525.35525.35836
11 Nov 2022535.00538.00524.00527.50527.501,268
10 Nov 2022526.00529.95520.05524.10524.101,374
09 Nov 2022535.00537.95525.05528.10528.103,076
08 Nov 2022------
07 Nov 2022531.65547.50525.05529.60529.6015,602
04 Nov 2022490.00519.00490.00512.55512.554,975
03 Nov 2022490.00497.80485.00489.80489.804,984
02 Nov 2022500.00501.90489.95493.05493.053,239
01 Nov 2022523.65523.65492.10497.55497.554,254
31 Oct 2022502.05517.90500.05510.30510.302,507
28 Oct 2022510.50512.00500.00503.30503.302,642
27 Oct 2022508.95514.90499.90504.30504.302,674
26 Oct 2022496.45496.45496.45496.45496.45-
25 Oct 2022511.10516.70495.00496.45496.451,940
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...