Z F Steering

Z F Steering Gear (India) Ltd Historical Data

NSEBSE

₹829.5

(-0.19%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	983.95	1,007	983.9	997.95	81	7,90,985	547
23-Oct-2025	994.95	1,004.05	972	986	201	44,15,860	3,663
24-Oct-2025	994.95	1,000	987.3	993.3	79	15,62,813	1,182
27-Oct-2025	1,014	1,014	971.6	974.4	155	27,70,075	2,484
28-Oct-2025	998	1,008.7	970	980	177	26,59,575	1,821
29-Oct-2025	988.95	995	974.35	992	91	13,36,572	882
30-Oct-2025	995.9	995.9	977.1	986.1	52	2,88,669	148
31-Oct-2025	982	992	982	992	24	2,00,704	153
03-Nov-2025	990	990	975.2	989.65	70	11,11,397	923
04-Nov-2025	987	1,022	960	969.6	208	66,80,140	6,129
06-Nov-2025	984.95	1,021	902.2	923.4	654	60,04,733	2,570
07-Nov-2025	923.4	937.95	852	860.7	724	55,77,016	4,518
10-Nov-2025	863	924	863	887.35	316	42,36,061	3,385
11-Nov-2025	894.5	897.3	862	865.05	234	14,20,894	801
12-Nov-2025	883.95	884	861	865.15	241	15,33,438	1,132
13-Nov-2025	877.9	877.9	860	866.1	65	4,41,418	403
14-Nov-2025	865	888	863	875.45	67	5,20,983	388
17-Nov-2025	865	886.95	846	851	247	31,11,468	2,851
18-Nov-2025	852.1	871.95	840.3	841.25	214	43,61,116	4,157
19-Nov-2025	842	854.95	830	831.05	254	25,24,613	2,085
20-Nov-2025	854.95	854.95	819.1	829.5	93	7,89,297	591

Z F Steering: Related NEWS

No Record Found

Invest wise with Expert advice