Z F Steering

Z F Steering Gear (India) Ltd Historical Data

NSEBSE

₹1,197.95

(-2.58%)

Jul 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/06/2025

To Date

21/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	1,140.25	1,169.95	1,110	1,121.05	231	17,09,181	801
24-Jun-2025	1,139	1,156.95	1,120.2	1,131.1	169	22,16,175	1,554
25-Jun-2025	1,140	1,160	1,127.05	1,141.65	390	66,43,693	4,114
26-Jun-2025	1,152	1,178.8	1,151	1,168.35	235	56,15,782	3,747
27-Jun-2025	1,156.95	1,168.35	1,153.65	1,158.15	70	8,16,156	564
30-Jun-2025	1,158	1,177.95	1,155	1,170.85	161	18,41,850	1,071
01-Jul-2025	1,179	1,192.9	1,152	1,167.2	211	22,88,295	1,355
02-Jul-2025	1,194.9	1,194.9	1,164	1,180.85	172	17,36,585	915
03-Jul-2025	1,191.95	1,191.95	1,147.05	1,152.8	298	60,38,478	3,246
04-Jul-2025	1,169.95	1,190	1,159	1,170.45	154	24,83,755	1,586
07-Jul-2025	1,186.95	1,186.95	1,143	1,147.3	167	30,03,937	1,775
08-Jul-2025	1,168.45	1,195	1,143	1,184.3	308	53,56,911	3,620
09-Jul-2025	1,193.95	1,200	1,163	1,177.85	248	30,43,362	1,685
10-Jul-2025	1,166.2	1,195.95	1,166.2	1,171	82	6,44,967	281
11-Jul-2025	1,188.8	1,188.95	1,152	1,154.9	124	8,97,678	453
14-Jul-2025	1,156.05	1,178.95	1,152	1,153.95	161	18,99,387	770
15-Jul-2025	1,170	1,319.85	1,170	1,281.6	1,032	1,48,57,787	6,754
16-Jul-2025	1,279	1,295.9	1,205	1,258.25	666	85,98,730	3,717
17-Jul-2025	1,274.95	1,278.9	1,220	1,237.5	253	43,62,888	2,219
18-Jul-2025	1,220.2	1,250	1,215.15	1,229.7	197	39,77,565	1,842
21-Jul-2025	1,235	1,245	1,184	1,197.95	238	19,49,983	874

Z F Steering: Related NEWS

No Record Found

Invest wise with Expert advice