Z F Steering Gear share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
17-06-2026 Wed	BSE Sensex : 77,155.62 +347.14 +0.45%		NSE Nifty 50 : 24,085.70 +96.55 +0.4%		USD - INR 1 $ = Rs 94.38	Find Stock
Share Price in Google :	Z F Steering Gear		MCap (aprox) 628.8 Crores	Symbol : 505163	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
7.5%	-2.3%	-17.2%		-11.7%	-42.7%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
17-06-26	Wed	695	-4.2	853	-0.6%
16-06-26	Tue	699.2	-3.4	689	-0.5%	Data Update : 7 PM
15-06-26	Mon	702.6	59.85	5.4k	9.3%	17-06-26 : 695
12-06-26	Fri	642.75	-15.25	333	-2.3%
11-06-26	Thu	658	-1.3	234	-0.2%	Compared to  :  08-06-26 646.8
10-06-26	Wed	659.3	11	180	1.7%
09-06-26	Tue	648.3	1.5	128	0.2%	7 Days %
08-06-26	Mon	646.8	-10.2	128	-1.6%	7.5%
05-06-26	Fri	657	11	291	1.7%
04-06-26	Thu	646	-19	833	-2.9%	Compared to  :  18-05-26 711.05
03-06-26	Wed	665	21.05	721	3.3%
02-06-26	Tue	643.95	-21.85	897	-3.3%	1 Month %
01-06-26	Mon	665.8	-24.75	579	-3.6%	-2.3%
29-05-26	Fri	690.55	-0.45	1.19k	-0.1%	.
27-05-26	Wed	691	-19	440	-2.7%	Compared to  :  17-04-26 838.95
26-05-26	Tue	710	0.45	2.55k	0.1%
25-05-26	Mon	709.55	5.55	202	0.8%	2 Months %
22-05-26	Fri	704	0.6	441	0.1%	-17.2%
21-05-26	Thu	703.4	-4.6	803	-0.6%
20-05-26	Wed	708	0.15	432	0.0%	Compared to  :  17-03-26 These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
19-05-26	Tue	707.85	-3.2	457	-0.5%
18-05-26	Mon	711.05	-8.1	115	-1.1%	3 Months %
15-05-26	Fri	719.15	-14.4	580	-2.0%
14-05-26	Thu	733.55	6.95	2.6k	1.0%
13-05-26	Wed	726.6	-35.4	2.44k	-4.6%	Compared to  :  17-12-25 787.45
12-05-26	Tue	762	-52.25	3.95k	-6.4%
11-05-26	Mon	814.25	15.25	999	1.9%	6 Months %
08-05-26	Fri	799	-17.95	114	-2.2%	-11.7%
07-05-26	Thu	816.95	16.95	22	2.1%
06-05-26	Wed	800	12.45	465	1.6%	Compared to  :  17-06-25 1212.55
05-05-26	Tue	787.55	1.75	1.01k	0.2%
04-05-26	Mon	785.8	-20.55	723	-2.5%	1 year %
30-04-26	Thu	806.35	-40	529	-4.7%	-42.7%
29-04-26	Wed	846.35	28.4	1.29k	3.5%
28-04-26	Tue	817.95	-9.2	402	-1.1%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-04-26	Mon	827.15	2.85	441	0.3%
24-04-26	Fri	824.3	-19.8	267	-2.3%
23-04-26	Thu	844.1	-22	722	-2.5%
22-04-26	Wed	866.1	29.95	2.64k	3.6%
21-04-26	Tue	836.15	-18.15	870	-2.1%
20-04-26	Mon	854.3	15.35	2.23k	1.8%
17-04-26	Fri	838.95	1.3	2.32k	0.2%
16-04-26	Thu	837.65	30.25	3.12k	3.7%
15-04-26	Wed	807.4	35.45	1.92k	4.6%
13-04-26	Mon	771.95	-48.8	4.08k	-5.9%
10-04-26	Fri	820.75	96.15	8.11k	13.3%
09-04-26	Thu	724.6	5.85	919	0.8%
08-04-26	Wed	718.75	2.05	3.83k	0.3%
07-04-26	Tue	716.7	8.6	1.14k	1.2%
06-04-26	Mon	708.1	9.55	1.12k	1.4%
02-04-26	Thu	698.55	56.85	2.97k	8.9%
01-04-26	Wed	641.7	60.75	2.07k	10.5%
30-03-26	Mon	580.95	-43.45	5.79k	-7.0%
27-03-26	Fri	624.4	-34.55	10.11k	-5.2%
25-03-26	Wed	658.95	21.8	6.34k	3.4%
24-03-26	Tue	637.15	-10.9	4.54k	-1.7%
23-03-26	Mon	648.05	-17.55	3.17k	-2.6%
20-03-26	Fri	665.6	-5.25	4.68k	-0.8%
19-03-26	Thu	670.85	-11.25	13.86k	-1.6%
18-03-26	Wed	682.1	-111.1	11.54k	3.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	793.2	-22.45	3.52k	-2.8%
26-02-26	Thu	815.65	8.45	2.73k	1.1%
25-02-26	Wed	807.2	-1.75	1.35k	-0.2%
24-02-26	Tue	808.95	3.8	1.36k	0.5%
23-02-26	Mon	805.15	-29.9	3.52k	-3.6%
20-02-26	Fri	835.05	7.15	3.05k	0.9%
19-02-26	Thu	827.9	0.2	4.99k	0.0%
18-02-26	Wed	827.7	-6.9	10.95k	-0.8%
17-02-26	Tue	834.6	29.7	2.84k	3.7%
16-02-26	Mon	804.9	-7.65	1.36k	-0.9%
13-02-26	Fri	812.55	8.7	1.44k	1.1%
12-02-26	Thu	803.85	2.05	1.29k	0.3%
11-02-26	Wed	801.8	-11.65	1.73k	-1.4%
10-02-26	Tue	813.45	2.75	802	0.3%
09-02-26	Mon	810.7	2.7	1.79k	0.3%
06-02-26	Fri	808	6.7	1.6k	0.8%
05-02-26	Thu	801.3	16.75	4.64k	2.1%
04-02-26	Wed	784.55	-18.6	1.61k	-2.3%
03-02-26	Tue	803.15	48.55	24.05k	6.4%
02-02-26	Mon	754.6	29.6	4.53k	4.1%
01-02-26	Sun	725	2.95	1.25k	0.4%
30-01-26	Fri	722.05	9.7	1.22k	1.4%
29-01-26	Thu	712.35	-12.05	1.43k	-1.7%
28-01-26	Wed	724.4	-0.25	914	0.0%
27-01-26	Tue	724.65	-0.35	2.75k	0.0%
23-01-26	Fri	725	14.55	1.7k	2.0%
22-01-26	Thu	710.45	-12	2.27k	-1.7%
21-01-26	Wed	722.45	-7.05	546	-1.0%
20-01-26	Tue	729.5	-16.55	7.07k	-2.2%
19-01-26	Mon	746.05	-13.5	2.93k	-1.8%
16-01-26	Fri	759.55	16.25	1.8k	2.2%
14-01-26	Wed	743.3	1.15	4.04k	0.2%
13-01-26	Tue	742.15	1.45	1.24k	0.2%
12-01-26	Mon	740.7	-32.75	5.39k	-4.2%
09-01-26	Fri	773.45	1.8	1.01k	0.2%
08-01-26	Thu	771.65	-1.6	756	-0.2%
07-01-26	Wed	773.25	-23.85	1.53k	-3.0%
06-01-26	Tue	797.1	11.05	1.88k	1.4%
05-01-26	Mon	786.05	-15.4	3.19k	-1.9%
02-01-26	Fri	801.45	60.8	18.93k	8.2%
01-01-26	Thu	740.65	-11.3	2.23k	-1.5%
31-12-25	Wed	751.95	0.05	1.95k	0.0%
30-12-25	Tue	751.9	-8.45	5.67k	-1.1%
29-12-25	Mon	760.35	-17.6	6.46k	-2.3%
26-12-25	Fri	777.95	8	658	1.0%
24-12-25	Wed	769.95	16.25	1.26k	2.2%
23-12-25	Tue	753.7	4.4	3.01k	0.6%
22-12-25	Mon	749.3	0.3	1.21k	0.0%
19-12-25	Fri	749	-10.15	2.85k	-1.3%
18-12-25	Thu	759.15	-28.3	3.06k	-3.6%
17-12-25	Wed	787.45	-2.85	963	-0.4%
16-12-25	Tue	790.3	-9.7	769	-1.2%
15-12-25	Mon	800	4.35	516	0.5%
12-12-25	Fri	795.65	-6.2	3.15k	-0.8%
11-12-25	Thu	801.85	41.15	2.09k	5.4%
10-12-25	Wed	760.7	-34.7	1.7k	-4.4%
09-12-25	Tue	795.4	-10.95	1.24k	-1.4%
08-12-25	Mon	806.35	-17.65	1.55k	-2.1%
05-12-25	Fri	824	3.15	615	0.4%
04-12-25	Thu	820.85	-17.3	2.12k	-2.1%
03-12-25	Wed	838.15	21.9	1.78k	2.7%
02-12-25	Tue	816.25	-23.6	1.41k	-2.8%
01-12-25	Mon	839.85	-13.1	2.28k	-1.5%
28-11-25	Fri	852.95	24.4	1.52k	2.9%
27-11-25	Thu	828.55	-7.55	1.42k	-0.9%
26-11-25	Wed	836.1	24.1	4.59k	3.0%
25-11-25	Tue	812	-17.5	1.53k	-2.1%
24-11-25	Mon	829.5	-1.55	939	-0.2%
21-11-25	Fri	831.05	-10.2	3k	-1.2%
20-11-25	Thu	841.25	-9.75	5.16k	-1.1%
19-11-25	Wed	851	-24.45	3.64k	-2.8%
18-11-25	Tue	875.45	9.35	596	1.1%
17-11-25	Mon	866.1	0.95	510	0.1%
14-11-25	Fri	865.15	0.1	1.77k	0.0%
13-11-25	Thu	865.05	-22.3	1.63k	-2.5%
12-11-25	Wed	887.35	26.65	4.82k	3.1%
11-11-25	Tue	860.7	-62.7	6.3k	-6.8%
10-11-25	Mon	923.4	-46.2	6.21k	-4.8%
07-11-25	Fri	969.6	-20.05	6.83k	-2.0%
06-11-25	Thu	989.65	-2.35	1.13k	-0.2%
04-11-25	Tue	992	5.9	203	0.6%
03-11-25	Mon	986.1	-5.9	293	-0.6%
31-10-25	Fri	992	12	1.36k	1.2%
30-10-25	Thu	980	5.6	2.7k	0.6%
29-10-25	Wed	974.4	-18.9	2.83k	-1.9%
28-10-25	Tue	993.3	7.3	1.57k	0.7%
27-10-25	Mon	986	-11.95	4.49k	-1.2%
24-10-25	Fri	997.95	15.15	794	1.5%
23-10-25	Thu	982.8	23.9	2.93k	2.5%
21-10-25	Tue	958.9	-46.3	4.9k	-4.6%
20-10-25	Mon	1005.2	-23.4	1.05k	-2.3%
17-10-25	Fri	1028.6	21.6	666	2.1%
16-10-25	Thu	1007	1.25	403	0.1%
15-10-25	Wed	1005.75	-19.85	514	-1.9%
14-10-25	Tue	1025.6	11.25	617	1.1%
13-10-25	Mon	1014.35	7.95	1.51k	0.8%
10-10-25	Fri	1006.4	-10.65	1.4k	-1.0%
09-10-25	Thu	1017.05	13.65	419	1.4%
08-10-25	Wed	1003.4	-14.55	698	-1.4%
07-10-25	Tue	1017.95	-9.1	1.9k	-0.9%
06-10-25	Mon	1027.05	10.1	1.22k	1.0%
03-10-25	Fri	1016.95	-13.5	904	-1.3%
01-10-25	Wed	1030.45	-2.45	1.24k	-0.2%
30-09-25	Tue	1032.9	-23.6	1.47k	-2.2%
29-09-25	Mon	1056.5	3.65	973	0.3%
26-09-25	Fri	1052.85	-9.1	589	-0.9%
25-09-25	Thu	1061.95	-19.35	1.92k	-1.8%
24-09-25	Wed	1081.3	-16.1	3.87k	-1.5%
23-09-25	Tue	1097.4	7.3	1.01k	0.7%
22-09-25	Mon	1090.1	7.5	1.1k	0.7%
19-09-25	Fri	1082.6	5.75	1.8k	0.5%
18-09-25	Thu	1076.85	-13.25	1.17k	-1.2%
17-09-25	Wed	1090.1	12.5	1.61k	1.2%
16-09-25	Tue	1077.6	14.95	630	1.4%
15-09-25	Mon	1062.65	-14.05	1.09k	-1.3%
12-09-25	Fri	1076.7	-0.25	469	0.0%
11-09-25	Thu	1076.95	-19.35	658	-1.8%
10-09-25	Wed	1096.3	28.4	1.48k	2.7%
09-09-25	Tue	1067.9	-1.45	943	-0.1%
08-09-25	Mon	1069.35	11.1	819	1.0%
05-09-25	Fri	1058.25	-10.6	2.31k	-1.0%
04-09-25	Thu	1068.85	30.35	1.71k	2.9%
03-09-25	Wed	1038.5	-43.85	2.11k	-4.1%
02-09-25	Tue	1082.35	2.15	170	0.2%
01-09-25	Mon	1080.2	-13.9	1.2k	-1.3%
29-08-25	Fri	1094.1	1.6	659	0.1%
28-08-25	Thu	1092.5	-7.65	359	-0.7%
26-08-25	Tue	1100.15	26.35	1.78k	2.5%
25-08-25	Mon	1073.8	30.65	4.04k	2.9%
22-08-25	Fri	1043.15	0.65	2.2k	0.1%
21-08-25	Thu	1042.5	0.8	2.25k	0.1%
20-08-25	Wed	1041.7	-32.35	3.99k	-3.0%
19-08-25	Tue	1074.05	-24.95	527	-2.3%
18-08-25	Mon	1099	15.9	189	1.5%
14-08-25	Thu	1083.1	-20.55	3.85k	-1.9%
13-08-25	Wed	1103.65	-30.65	1.02k	-2.7%
12-08-25	Tue	1134.3	8.9	786	0.8%
11-08-25	Mon	1125.4	-15.3	553	-1.3%
08-08-25	Fri	1140.7	40.65	1.34k	3.7%
07-08-25	Thu	1100.05	11.25	738	1.0%
06-08-25	Wed	1088.8	-20.85	3.36k	-1.9%
05-08-25	Tue	1109.65	-25.85	3.03k	-2.2%
04-08-25	Mon	1142.15	-32.5	1.4k	-2.8%
01-08-25	Fri	1168	12.55	982	1.1%
31-07-25	Thu	1155.45	6.25	929	0.5%
30-07-25	Wed	1149.2	-24.3	1.81k	-2.1%
29-07-25	Tue	1173.5	-13.65	3.59k	-1.1%
28-07-25	Mon	1187.15	-8.65	4.11k	-0.7%
25-07-25	Fri	1195.8	-2.95	1.65k	-0.2%
24-07-25	Thu	1198.75	0.8	3.59k	0.1%
23-07-25	Wed	1197.95	-31.75	1.6k	-2.6%
22-07-25	Tue	1229.7	-7.8	3.21k	-0.6%
21-07-25	Mon	1237.5	-20.75	3.51k	-1.6%
18-07-25	Fri	1258.25	-23.35	6.85k	-1.8%
17-07-25	Thu	1281.6	127.65	11.93k	11.1%
16-07-25	Wed	1153.95	-0.95	1.64k	-0.1%
15-07-25	Tue	1154.9	-16.1	770	-1.4%
14-07-25	Mon	1171	-6.85	547	-0.6%
11-07-25	Fri	1177.85	-6.45	2.57k	-0.5%
10-07-25	Thu	1184.3	37	4.58k	3.2%
09-07-25	Wed	1147.3	-23.15	2.6k	-2.0%
08-07-25	Tue	1170.45	17.65	2.12k	1.5%
07-07-25	Mon	1152.8	-28.05	5.23k	-2.4%
04-07-25	Fri	1180.85	13.65	1.47k	1.2%
03-07-25	Thu	1167.2	-3.65	1.95k	-0.3%
02-07-25	Wed	1170.85	12.7	1.58k	1.1%
01-07-25	Tue	1158.15	-10.2	704	-0.9%
30-06-25	Mon	1168.35	26.7	4.82k	2.3%
27-06-25	Fri	1141.65	10.55	5.82k	0.9%
26-06-25	Thu	1131.1	10.05	1.96k	0.9%
25-06-25	Wed	1121.05	-36.05	1.51k	-3.1%
24-06-25	Tue	1157.1	8.55	1.07k	0.7%
23-06-25	Mon	1148.55	5.85	3.62k	0.5%
20-06-25	Fri	1142.7	-41.2	2.97k	-3.5%
19-06-25	Thu	1183.9	-14	579	-1.2%
18-06-25	Wed	1197.9	-14.65	1.49k	-1.2%
17-06-25	Tue	1212.55	19.75	2.54k	1.7%
16-06-25	Mon	1192.8	-29.05	4.53k	-2.4%
13-06-25	Fri	1221.85	4.5	3.07k	0.4%