Z F Steering

Z F Steering Gear (India) Ltd Historical Data

NSEBSE

₹1,025.6

(1.11%)

Oct 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/09/2025

To Date

11/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Sep-2025	1,070.25	1,099	1,070.25	1,076.7	72	5,07,509	276
11-Sep-2025	1,068.05	1,088.85	1,051	1,062.65	72	11,61,415	910
12-Sep-2025	1,065	1,095	1,052	1,077.6	78	6,73,837	497
15-Sep-2025	1,079	1,098	1,062	1,090.1	119	17,31,885	1,262
16-Sep-2025	1,090.05	1,097.8	1,068.5	1,076.85	87	12,57,726	854
17-Sep-2025	1,070.15	1,098	1,070.15	1,082.6	163	19,52,912	1,030
18-Sep-2025	1,089.75	1,090.7	1,070.05	1,090.1	127	11,96,614	698
19-Sep-2025	1,089.1	1,098	1,075.35	1,097.4	79	11,06,102	827
22-Sep-2025	1,097.45	1,098	1,053.3	1,081.3	220	41,76,558	2,466
23-Sep-2025	1,082	1,093.75	1,059	1,061.95	246	20,61,573	1,033
24-Sep-2025	1,059	1,084.8	1,050	1,052.85	144	6,27,984	335
25-Sep-2025	1,065.05	1,078.95	1,053	1,056.5	107	10,32,235	609
26-Sep-2025	1,052	1,065	1,020	1,032.9	144	15,24,184	1,087
29-Sep-2025	1,054.95	1,055	1,026	1,030.45	86	12,82,852	735
30-Sep-2025	1,048.95	1,051.95	1,005.15	1,016.95	81	9,29,922	763
01-Oct-2025	1,047	1,047	1,010	1,027.05	104	12,49,326	851
03-Oct-2025	1,037.95	1,037.95	1,002.2	1,017.95	155	19,31,920	1,108
06-Oct-2025	1,013	1,039	1,001	1,003.4	106	7,11,684	337
07-Oct-2025	1,030	1,030	1,006	1,017.05	77	4,26,488	246
08-Oct-2025	1,010	1,034.8	1,000	1,006.4	153	14,11,241	732
09-Oct-2025	1,039.9	1,039.9	1,001.05	1,014.35	249	15,34,306	675

Z F Steering: Related NEWS

No Record Found

Invest wise with Expert advice