Z F Steering

Z F Steering Gear (India) Ltd Historical Data

NSEBSE

₹1,163.5

(2.66%)

May 21, 2025|03:17:00 PM

Invest wise with Expert advice

From Date

21/04/2025

To Date

21/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	1,060	1,095	1,032.15	1,085.25	316	29,81,928	1,349
22-Apr-2025	1,085.25	1,149	1,085.25	1,136.85	350	39,25,387	2,242
23-Apr-2025	1,140.95	1,180	1,106	1,126.5	272	27,21,480	1,296
24-Apr-2025	1,125	1,197	1,119.95	1,171.75	239	22,37,894	1,248
25-Apr-2025	1,160.15	1,160.15	1,080	1,091.65	322	20,38,765	975
28-Apr-2025	1,115	1,133.95	1,052.3	1,064.3	276	15,86,263	581
29-Apr-2025	1,071.05	1,157	1,071.05	1,109.9	522	41,21,000	1,511
30-Apr-2025	1,067.05	1,130.65	1,067.05	1,090.1	128	8,57,306	316
02-May-2025	1,063.05	1,116.95	1,061.6	1,073.4	167	12,28,012	516
05-May-2025	1,061	1,099	1,061	1,089.3	140	39,51,676	3,188
06-May-2025	1,106.9	1,106.9	1,041	1,057.1	139	30,27,836	2,064
07-May-2025	1,050	1,097.95	1,012.2	1,020	410	26,19,537	1,422
08-May-2025	1,011.15	1,064	1,000	1,009.2	345	18,17,671	912
09-May-2025	1,000	1,015	957.1	998.05	357	30,53,960	1,364
12-May-2025	1,025.05	1,145	1,025.05	1,056.4	386	32,38,643	1,787
13-May-2025	1,042.05	1,093	1,040	1,048.35	580	49,44,583	2,570
14-May-2025	1,078.95	1,099.9	926.3	1,045.5	1,087	1,11,73,118	4,640
15-May-2025	1,031.05	1,060	998.9	1,005.9	609	54,16,506	3,093
16-May-2025	1,011.05	1,031.85	980.05	986.95	806	1,07,97,334	6,998
19-May-2025	1,050	1,118.95	1,050	1,086.95	953	1,57,10,628	9,718
20-May-2025	1,099	1,170	1,087.3	1,133.3	788	1,12,51,461	7,263

Z F Steering: Related NEWS

No Record Found

Invest wise with Expert advice