Z F Steering

Z F Steering Gear (India) Ltd Historical Data

NSEBSE

₹1,217.35

(0.76%)

Jun 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-May-2025	1,140	1,174.9	1,085	1,094.55	386	63,98,106	3,648
22-May-2025	1,104	1,118.95	1,060	1,085.15	389	26,04,926	1,066
23-May-2025	1,081.05	1,121.45	1,081.05	1,101	315	32,39,347	1,867
26-May-2025	1,118.7	1,120	1,093.05	1,114	229	25,20,352	1,167
27-May-2025	1,118	1,137.95	1,100	1,109.75	196	20,28,087	952
28-May-2025	1,102.15	1,200.2	1,102.15	1,180.9	367	63,92,871	4,580
29-May-2025	1,199.95	1,199.95	1,150	1,154.5	262	36,33,770	1,701
30-May-2025	1,170.95	1,188.95	1,154.5	1,166.75	152	24,99,277	1,004
02-Jun-2025	1,150	1,179	1,140	1,154.95	225	27,14,558	1,431
03-Jun-2025	1,164	1,195	1,130.05	1,189.9	338	54,12,165	3,178
04-Jun-2025	1,210	1,210	1,166	1,170.45	238	21,00,861	872
05-Jun-2025	1,163	1,184.95	1,163	1,165.05	109	15,29,538	841
06-Jun-2025	1,178	1,187	1,151	1,151.55	179	13,51,037	509
09-Jun-2025	1,164	1,249.85	1,152.15	1,208.15	637	85,33,260	5,057
10-Jun-2025	1,217	1,248	1,208.2	1,217.35	287	54,06,178	3,367

Z F Steering: Related NEWS

No Record Found

Invest wise with Expert advice