Z F Steering

Z F Steering Gear (India) Ltd Historical Data

NSEBSE

₹804.5

(8.62%)

Dec 31, 2025|03:42:00 PM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
11-Dec-2025	812.95	812.95	780.2	800	77	4,10,551	373
12-Dec-2025	818.95	834.95	785	790.3	97	6,17,010	554
15-Dec-2025	806.15	819.85	780.1	787.45	114	7,68,227	659
16-Dec-2025	799.75	799.75	749	759.15	148	23,47,104	1,994
17-Dec-2025	762.05	763.8	742	749	164	21,43,402	2,190
18-Dec-2025	748	750	736.2	749.3	105	8,96,874	878
19-Dec-2025	748	767	746	753.7	131	22,71,536	2,537
22-Dec-2025	753.3	779.9	753.3	769.95	105	9,59,374	954
23-Dec-2025	763.25	786.95	763.25	777.95	49	5,10,857	433
24-Dec-2025	792	792	753.65	760.35	218	49,29,743	5,390
26-Dec-2025	770	785	750	751.9	169	43,17,455	4,948
29-Dec-2025	752.1	768.95	749	751.95	57	14,61,912	1,763
30-Dec-2025	748	774.95	735	740.65	137	16,73,235	1,605

Z F Steering: Related NEWS

No Record Found

Invest wise with Expert advice