Z F Steering

Z F Steering Gear (India) Ltd Historical Data

NSEBSE

₹1,134.3

(0.79%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/07/2025

To Date

10/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	1,156.05	1,178.95	1,152	1,153.95	161	18,99,387	770
15-Jul-2025	1,170	1,319.85	1,170	1,281.6	1,032	1,48,57,787	6,754
16-Jul-2025	1,279	1,295.9	1,205	1,258.25	666	85,98,730	3,717
17-Jul-2025	1,274.95	1,278.9	1,220	1,237.5	253	43,62,888	2,219
18-Jul-2025	1,220.2	1,250	1,215.15	1,229.7	197	39,77,565	1,842
21-Jul-2025	1,235	1,245	1,184	1,197.95	238	19,49,983	874
22-Jul-2025	1,198	1,224.7	1,183	1,198.75	285	43,07,928	2,110
23-Jul-2025	1,209.9	1,224.95	1,192.8	1,195.8	111	19,92,942	1,157
24-Jul-2025	1,191.05	1,217	1,180	1,187.15	363	49,16,120	2,240
25-Jul-2025	1,190	1,199.95	1,170	1,173.5	194	42,69,296	2,806
28-Jul-2025	1,167.1	1,187	1,148	1,149.2	171	20,98,166	1,367
29-Jul-2025	1,152.1	1,174.7	1,150.1	1,155.45	164	10,77,349	291
30-Jul-2025	1,164	1,176.85	1,160.2	1,168	86	11,46,162	485
31-Jul-2025	1,155	1,168.95	1,140.1	1,142.15	176	34,70,125	2,469
01-Aug-2025	1,130	1,149.95	1,101.05	1,109.65	237	15,83,439	866
04-Aug-2025	1,109.65	1,144.4	1,075	1,088.8	209	36,95,551	2,700
05-Aug-2025	1,119	1,119	1,080.1	1,100.05	104	8,09,703	507
06-Aug-2025	1,119	1,149.8	1,100.2	1,140.7	118	15,17,093	1,112
07-Aug-2025	1,149	1,149	1,120.05	1,125.4	64	6,24,257	341
08-Aug-2025	1,120.25	1,154.85	1,100.05	1,134.3	73	8,82,699	495

Z F Steering: Related NEWS

No Record Found

Invest wise with Expert advice