Z F Steering Gear share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Z F Steering Gear		MCap (aprox) 713 Crores	Symbol : 505163	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.5%	7.9%	2.2%	-8.5%	-29.7%	-29.8%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	768.8	-16.75	2.45k	-2.1%
26-02-26	Thu	785.55	-7.65	3.31k	-1.0%	Data Update : 8 PM
25-02-26	Wed	793.2	-22.45	3.52k	-2.8%	27-02-26 : 768.8
24-02-26	Tue	815.65	8.45	2.73k	1.1%
23-02-26	Mon	807.2	-1.75	1.35k	-0.2%	Compared to  :  19-02-26 805.15
20-02-26	Fri	808.95	3.8	1.36k	0.5%
19-02-26	Thu	805.15	-29.9	3.52k	-3.6%	7 Days %
18-02-26	Wed	835.05	7.15	3.05k	0.9%	-4.5%
17-02-26	Tue	827.9	0.2	4.99k	0.0%
16-02-26	Mon	827.7	-6.9	10.95k	-0.8%	Compared to  :  27-01-26 712.35
13-02-26	Fri	834.6	29.7	2.84k	3.7%
12-02-26	Thu	804.9	-7.65	1.36k	-0.9%	1 Month %
11-02-26	Wed	812.55	8.7	1.44k	1.1%	7.9%
10-02-26	Tue	803.85	2.05	1.29k	0.3%	.
09-02-26	Mon	801.8	-11.65	1.73k	-1.4%	Compared to  :  26-12-25 751.9
06-02-26	Fri	813.45	2.75	802	0.3%
05-02-26	Thu	810.7	2.7	1.79k	0.3%	2 Months %
04-02-26	Wed	808	6.7	1.6k	0.8%	2.2%
03-02-26	Tue	801.3	16.75	4.64k	2.1%
02-02-26	Mon	784.55	-18.6	1.61k	-2.3%	Compared to  :  27-11-25 839.85
01-02-26	Sun	803.15	48.55	24.05k	6.4%
30-01-26	Fri	754.6	29.6	4.53k	4.1%	3 Months %
29-01-26	Thu	725	2.95	1.25k	0.4%	-8.5%
28-01-26	Wed	722.05	9.7	1.22k	1.4%
27-01-26	Tue	712.35	-12.05	1.43k	-1.7%	Compared to  :  26-08-25 1094.1
23-01-26	Fri	724.4	-0.25	914	0.0%
22-01-26	Thu	724.65	-0.35	2.75k	0.0%	6 Months %
21-01-26	Wed	725	14.55	1.7k	2.0%	-29.7%
20-01-26	Tue	710.45	-12	2.27k	-1.7%
19-01-26	Mon	722.45	-7.05	546	-1.0%	Compared to  :  27-02-25 1094.75
16-01-26	Fri	729.5	-16.55	7.07k	-2.2%
14-01-26	Wed	746.05	-13.5	2.93k	-1.8%	1 year %
13-01-26	Tue	759.55	16.25	1.8k	2.2%	-29.8%
12-01-26	Mon	743.3	1.15	4.04k	0.2%
09-01-26	Fri	742.15	1.45	1.24k	0.2%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	740.7	-32.75	5.39k	-4.2%
07-01-26	Wed	773.45	1.8	1.01k	0.2%
06-01-26	Tue	771.65	-1.6	756	-0.2%
05-01-26	Mon	773.25	-23.85	1.53k	-3.0%
02-01-26	Fri	797.1	11.05	1.88k	1.4%
01-01-26	Thu	786.05	-15.4	3.19k	-1.9%
31-12-25	Wed	801.45	60.8	18.93k	8.2%
30-12-25	Tue	740.65	-11.3	2.23k	-1.5%
29-12-25	Mon	751.95	0.05	1.95k	0.0%
26-12-25	Fri	751.9	-8.45	5.67k	-1.1%
24-12-25	Wed	760.35	-17.6	6.46k	-2.3%
23-12-25	Tue	777.95	8	658	1.0%
22-12-25	Mon	769.95	16.25	1.26k	2.2%
19-12-25	Fri	753.7	4.4	3.01k	0.6%
18-12-25	Thu	749.3	0.3	1.21k	0.0%
17-12-25	Wed	749	-10.15	2.85k	-1.3%
16-12-25	Tue	759.15	-28.3	3.06k	-3.6%
15-12-25	Mon	787.45	-2.85	963	-0.4%
12-12-25	Fri	790.3	-9.7	769	-1.2%
11-12-25	Thu	800	4.35	516	0.5%
10-12-25	Wed	795.65	-6.2	3.15k	-0.8%
09-12-25	Tue	801.85	41.15	2.09k	5.4%
08-12-25	Mon	760.7	-34.7	1.7k	-4.4%
05-12-25	Fri	795.4	-10.95	1.24k	-1.4%
04-12-25	Thu	806.35	-17.65	1.55k	-2.1%
03-12-25	Wed	824	3.15	615	0.4%
02-12-25	Tue	820.85	-17.3	2.12k	-2.1%
01-12-25	Mon	838.15	21.9	1.78k	2.7%
28-11-25	Fri	816.25	-23.6	1.41k	-2.8%
27-11-25	Thu	839.85	-13.1	2.28k	-1.5%
26-11-25	Wed	852.95	24.4	1.52k	2.9%
25-11-25	Tue	828.55	-7.55	1.42k	-0.9%
24-11-25	Mon	836.1	24.1	4.59k	3.0%
21-11-25	Fri	812	-17.5	1.53k	-2.1%
20-11-25	Thu	829.5	-1.55	939	-0.2%
19-11-25	Wed	831.05	-10.2	3k	-1.2%
18-11-25	Tue	841.25	-9.75	5.16k	-1.1%
17-11-25	Mon	851	-24.45	3.64k	-2.8%
14-11-25	Fri	875.45	9.35	596	1.1%
13-11-25	Thu	866.1	0.95	510	0.1%
12-11-25	Wed	865.15	0.1	1.77k	0.0%
11-11-25	Tue	865.05	-22.3	1.63k	-2.5%
10-11-25	Mon	887.35	26.65	4.82k	3.1%
07-11-25	Fri	860.7	-62.7	6.3k	-6.8%
06-11-25	Thu	923.4	-46.2	6.21k	-4.8%
04-11-25	Tue	989.65	-2.35	1.13k	-0.2%
03-11-25	Mon	969.6	-20.05	6.83k	-2.0%
31-10-25	Fri	992	5.9	203	0.6%
30-10-25	Thu	986.1	-5.9	293	-0.6%
29-10-25	Wed	992	12	1.36k	1.2%
28-10-25	Tue	980	5.6	2.7k	0.6%
27-10-25	Mon	974.4	-18.9	2.83k	-1.9%
24-10-25	Fri	993.3	7.3	1.57k	0.7%
23-10-25	Thu	986	-11.95	4.49k	-1.2%
21-10-25	Tue	997.95	15.15	794	1.5%
20-10-25	Mon	982.8	23.9	2.93k	2.5%
17-10-25	Fri	1005.2	-23.4	1.05k	-2.3%
16-10-25	Thu	958.9	-46.3	4.9k	-4.6%
15-10-25	Wed	1028.6	21.6	666	2.1%
14-10-25	Tue	1007	1.25	403	0.1%
13-10-25	Mon	1005.75	-19.85	514	-1.9%
10-10-25	Fri	1025.6	11.25	617	1.1%
09-10-25	Thu	1014.35	7.95	1.51k	0.8%
08-10-25	Wed	1006.4	-10.65	1.4k	-1.0%
07-10-25	Tue	1017.05	13.65	419	1.4%
06-10-25	Mon	1003.4	-14.55	698	-1.4%
03-10-25	Fri	1017.95	-9.1	1.9k	-0.9%
01-10-25	Wed	1027.05	10.1	1.22k	1.0%
30-09-25	Tue	1016.95	-13.5	904	-1.3%
29-09-25	Mon	1030.45	-2.45	1.24k	-0.2%
26-09-25	Fri	1032.9	-23.6	1.47k	-2.2%
25-09-25	Thu	1056.5	3.65	973	0.3%
24-09-25	Wed	1052.85	-9.1	589	-0.9%
23-09-25	Tue	1061.95	-19.35	1.92k	-1.8%
22-09-25	Mon	1097.4	7.3	1.01k	0.7%
19-09-25	Fri	1081.3	-16.1	3.87k	-1.5%
18-09-25	Thu	1090.1	7.5	1.1k	0.7%
17-09-25	Wed	1082.6	5.75	1.8k	0.5%
16-09-25	Tue	1076.85	-13.25	1.17k	-1.2%
15-09-25	Mon	1090.1	12.5	1.61k	1.2%
12-09-25	Fri	1077.6	14.95	630	1.4%
11-09-25	Thu	1062.65	-14.05	1.09k	-1.3%
10-09-25	Wed	1076.7	-0.25	469	0.0%
09-09-25	Tue	1076.95	-19.35	658	-1.8%
08-09-25	Mon	1096.3	28.4	1.48k	2.7%
05-09-25	Fri	1067.9	-1.45	943	-0.1%
04-09-25	Thu	1058.25	-10.6	2.31k	-1.0%
03-09-25	Wed	1069.35	11.1	819	1.0%
02-09-25	Tue	1068.85	30.35	1.71k	2.9%
01-09-25	Mon	1038.5	-43.85	2.11k	-4.1%
29-08-25	Fri	1082.35	2.15	170	0.2%
28-08-25	Thu	1080.2	-13.9	1.2k	-1.3%
26-08-25	Tue	1094.1	1.6	659	0.1%
25-08-25	Mon	1092.5	-7.65	359	-0.7%
22-08-25	Fri	1100.15	26.35	1.78k	2.5%
21-08-25	Thu	1073.8	30.65	4.04k	2.9%
20-08-25	Wed	1043.15	0.65	2.2k	0.1%
19-08-25	Tue	1042.5	0.8	2.25k	0.1%
18-08-25	Mon	1041.7	-32.35	3.99k	-3.0%
14-08-25	Thu	1074.05	-24.95	527	-2.3%
13-08-25	Wed	1099	15.9	189	1.5%
12-08-25	Tue	1083.1	-20.55	3.85k	-1.9%
11-08-25	Mon	1103.65	-30.65	1.02k	-2.7%
08-08-25	Fri	1134.3	8.9	786	0.8%
07-08-25	Thu	1125.4	-15.3	553	-1.3%
06-08-25	Wed	1140.7	40.65	1.34k	3.7%
05-08-25	Tue	1100.05	11.25	738	1.0%
04-08-25	Mon	1088.8	-20.85	3.36k	-1.9%
01-08-25	Fri	1109.65	-32.5	1.4k	-2.8%
31-07-25	Thu	1168	12.55	982	1.1%
30-07-25	Wed	1142.15	-25.85	3.03k	-2.2%
29-07-25	Tue	1155.45	6.25	929	0.5%
28-07-25	Mon	1149.2	-24.3	1.81k	-2.1%
25-07-25	Fri	1173.5	-13.65	3.59k	-1.1%
24-07-25	Thu	1187.15	-8.65	4.11k	-0.7%
23-07-25	Wed	1195.8	-2.95	1.65k	-0.2%
22-07-25	Tue	1198.75	0.8	3.59k	0.1%
21-07-25	Mon	1197.95	-31.75	1.6k	-2.6%
18-07-25	Fri	1229.7	-7.8	3.21k	-0.6%
17-07-25	Thu	1237.5	-20.75	3.51k	-1.6%
16-07-25	Wed	1258.25	-23.35	6.85k	-1.8%
15-07-25	Tue	1281.6	127.65	11.93k	11.1%
14-07-25	Mon	1153.95	-0.95	1.64k	-0.1%
11-07-25	Fri	1154.9	-16.1	770	-1.4%
10-07-25	Thu	1171	-6.85	547	-0.6%
09-07-25	Wed	1177.85	-6.45	2.57k	-0.5%
08-07-25	Tue	1184.3	37	4.58k	3.2%
07-07-25	Mon	1147.3	-23.15	2.6k	-2.0%
04-07-25	Fri	1170.45	17.65	2.12k	1.5%
03-07-25	Thu	1152.8	-28.05	5.23k	-2.4%
02-07-25	Wed	1180.85	13.65	1.47k	1.2%
01-07-25	Tue	1167.2	-3.65	1.95k	-0.3%
30-06-25	Mon	1170.85	12.7	1.58k	1.1%
27-06-25	Fri	1158.15	-10.2	704	-0.9%
26-06-25	Thu	1168.35	26.7	4.82k	2.3%
25-06-25	Wed	1141.65	10.55	5.82k	0.9%
24-06-25	Tue	1131.1	10.05	1.96k	0.9%
23-06-25	Mon	1121.05	-36.05	1.51k	-3.1%
20-06-25	Fri	1157.1	8.55	1.07k	0.7%
19-06-25	Thu	1148.55	5.85	3.62k	0.5%
18-06-25	Wed	1142.7	-41.2	2.97k	-3.5%
17-06-25	Tue	1183.9	-14	579	-1.2%
16-06-25	Mon	1197.9	-14.65	1.49k	-1.2%
13-06-25	Fri	1212.55	19.75	2.54k	1.7%
12-06-25	Thu	1192.8	-29.05	4.53k	-2.4%
11-06-25	Wed	1221.85	4.5	3.07k	0.4%
10-06-25	Tue	1217.35	9.2	4.42k	0.8%
09-06-25	Mon	1208.15	56.6	7.12k	4.9%
06-06-25	Fri	1165.05	-5.4	1.31k	-0.5%
05-06-25	Thu	1151.55	-13.5	1.16k	-1.2%
04-06-25	Wed	1170.45	-19.45	1.78k	-1.6%
03-06-25	Tue	1189.9	34.95	4.63k	3.0%
02-06-25	Mon	1154.95	-11.8	2.34k	-1.0%
30-05-25	Fri	1166.75	12.25	2.13k	1.1%
29-05-25	Thu	1154.5	-26.4	3.11k	-2.2%
28-05-25	Wed	1180.9	71.15	5.49k	6.4%
27-05-25	Tue	1114	13	2.27k	1.2%
26-05-25	Mon	1109.75	-4.25	1.81k	-0.4%
23-05-25	Fri	1101	15.85	2.92k	1.5%
22-05-25	Thu	1085.15	-9.4	2.38k	-0.9%
21-05-25	Wed	1094.55	-38.75	5.66k	-3.4%
20-05-25	Tue	1133.3	46.35	9.91k	4.3%
19-05-25	Mon	1086.95	100	14.49k	10.1%
16-05-25	Fri	986.95	-18.95	10.79k	-1.9%
15-05-25	Thu	1005.9	-39.6	5.3k	-3.8%
14-05-25	Wed	1048.35	-8.05	4.68k	-0.8%
13-05-25	Tue	1045.5	-2.85	10.81k	-0.3%
12-05-25	Mon	1056.4	58.35	3.07k	5.8%
09-05-25	Fri	998.05	-10.8	1.77k	-1.1%
08-05-25	Thu	1009.2	-11.15	3.09k	-1.1%
07-05-25	Wed	1020	-37.1	2.53k	-3.5%
06-05-25	Tue	1057.1	-32.2	2.77k	-3.0%
05-05-25	Mon	1089.3	15.9	3.63k	1.5%
02-05-25	Fri	1073.4	-16.7	1.13k	-1.5%
30-04-25	Wed	1090.1	-19.8	771	-1.8%
29-04-25	Tue	1109.9	45.6	3.67k	4.3%
28-04-25	Mon	1064.3	-27.35	1.46k	-2.5%
25-04-25	Fri	1091.65	-80.1	1.84k	-6.8%
24-04-25	Thu	1171.75	45.25	1.92k	4.0%
23-04-25	Wed	1136.85	51.6	3.49k	4.8%
22-04-25	Tue	1126.5	-10.35	2.37k	-0.9%
21-04-25	Mon	1085.25	40.95	2.8k	3.9%
17-04-25	Thu	1044.3	-11.65	1.52k	-1.1%
16-04-25	Wed	1055.95	23.75	2.16k	2.3%
15-04-25	Tue	1032.2	25.85	6.51k	2.6%
11-04-25	Fri	1006.35	-12.25	2.43k	-1.2%
09-04-25	Wed	1018.6	-5.8	1.77k	-0.6%
08-04-25	Tue	1024.4	49.95	4.15k	5.1%
07-04-25	Mon	974.45	-88.55	5.15k	-8.3%
04-04-25	Fri	1063	-11.05	665	-1.0%
03-04-25	Thu	1074.05	73.85	3.66k	7.4%
02-04-25	Wed	1000.2	-2.05	6.48k	-0.2%
01-04-25	Tue	1002.25	16.9	835	1.7%
28-03-25	Fri	985.35	-3.3	2.88k	-0.3%
27-03-25	Thu	988.65	-27.05	6.31k	-2.7%
26-03-25	Wed	1015.7	17.2	10.66k	1.7%
25-03-25	Tue	998.5	-7	3.7k	-0.7%
24-03-25	Mon	1005.5	20.7	10.25k	2.1%
21-03-25	Fri	984.8	0.95	15.39k	0.1%
20-03-25	Thu	983.85	-11.95	12.64k	-1.2%
19-03-25	Wed	995.8	16.75	7.4k	1.7%
18-03-25	Tue	979.05	-31.95	18.09k	-3.2%
17-03-25	Mon	1011	-13.55	9.93k	-1.3%
13-03-25	Thu	1019.95	5.9	1.11k	0.6%
12-03-25	Wed	1024.55	4.6	1.61k	0.5%
11-03-25	Tue	1014.05	-70.65	7.39k	-6.5%
10-03-25	Mon	1084.7	-37.4	5.65k	-3.3%
07-03-25	Fri	1122.1	4.45	5.24k	0.4%
06-03-25	Thu	1117.65	77.15	2.25k	7.4%
05-03-25	Wed	1040.5	24.45	3.03k	2.4%
04-03-25	Tue	1016.05	49.25	3.02k	5.1%
03-03-25	Mon	966.8	-22.5	4.62k	-2.3%
28-02-25	Fri	989.3	-105.45	7.06k	-9.6%
27-02-25	Thu	1094.75	-75.65	7.32k	-6.5%
25-02-25	Tue	1170.4	11.1	939	1.0%