Z F Steering

Z F Steering Gear (India) Ltd Historical Data

NSEBSE

₹786

(-1.21%)

Dec 11, 2025|01:13:00 PM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-Nov-2025	830.05	837.75	804.6	812	145	12,48,899	939
24-Nov-2025	820.1	869	820.1	836.1	330	38,56,935	2,548
25-Nov-2025	836.1	855.05	823	828.55	126	11,89,669	884
26-Nov-2025	831.05	857.85	831.05	852.95	63	12,85,410	1,311
27-Nov-2025	852.95	862.95	834.2	839.85	142	19,29,377	1,864
28-Nov-2025	858.05	858.05	809	816.25	95	11,58,036	1,200
01-Dec-2025	820	839	818.05	838.15	114	14,76,345	1,407
02-Dec-2025	815	845.05	800	820.85	193	17,32,766	1,576
03-Dec-2025	829	838	811	824	79	5,09,860	327
04-Dec-2025	835	835	795	806.35	109	12,54,861	1,289
05-Dec-2025	805.65	817.9	795	795.4	112	9,98,334	547
08-Dec-2025	802.05	807.95	750	760.7	146	12,99,999	1,178
09-Dec-2025	740.1	820	740.1	801.85	200	16,26,810	1,214
10-Dec-2025	814	850	792	795.65	229	25,75,010	2,107

Z F Steering: Related NEWS

No Record Found

Invest wise with Expert advice