Price Data Selection & Download
ZF Steering Gear Share Price All Time Records & Statistics (Apr 2026 - Oct 2026)
116 daily OHLCV records on NSE from April 2026 to Oct. 2026. Review ZF Steering Gear price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹894.98
April 22, 2026
NSE Exchange
Share Price All Time Low
₹620.65
June 03, 2026
NSE Exchange
Highest Volume Trading Day
96,970
September 10, 2026 • ₹743.40
NSE Exchange
Share Price History Data (Apr 2026 - Oct 2026)
ZFSTEERING daily open, high, low, close and volume (OHLCV) on NSE — 116 records.
Total Records
116
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹705.40 | ₹719.60 | ₹702.55 | ₹710.25 | 1,592 |
| 2026-10-05 | ₹711.00 | ₹724.00 | ₹700.10 | ₹703.65 | 1,443 |
| 2026-10-01 | ₹715.00 | ₹729.90 | ₹702.05 | ₹708.40 | 1,845 |
| 2026-09-30 | ₹720.10 | ₹731.95 | ₹711.30 | ₹714.50 | 896 |
| 2026-09-29 | ₹750.00 | ₹750.00 | ₹708.65 | ₹710.85 | 3,274 |
| 2026-09-28 | ₹750.15 | ₹750.15 | ₹720.10 | ₹729.70 | 2,404 |
| 2026-09-25 | ₹765.00 | ₹765.00 | ₹736.05 | ₹750.85 | 2,158 |
| 2026-09-24 | ₹710.00 | ₹760.00 | ₹709.85 | ₹746.10 | 11,028 |
| 2026-09-23 | ₹700.00 | ₹709.90 | ₹691.00 | ₹703.65 | 3,509 |
| 2026-09-22 | ₹695.00 | ₹703.95 | ₹686.10 | ₹689.70 | 1,643 |
| 2026-09-21 | ₹711.85 | ₹711.85 | ₹682.20 | ₹693.65 | 4,044 |
| 2026-09-18 | ₹689.00 | ₹704.70 | ₹685.80 | ₹697.85 | 3,521 |
| 2026-09-17 | ₹734.00 | ₹749.90 | ₹685.00 | ₹694.60 | 8,982 |
| 2026-09-16 | ₹764.60 | ₹764.60 | ₹721.20 | ₹725.80 | 6,030 |
| 2026-09-15 | ₹765.00 | ₹792.00 | ₹750.00 | ₹762.05 | 21,612 |
| 2026-09-11 | ₹742.00 | ₹773.70 | ₹723.00 | ₹764.75 | 18,700 |
| 2026-09-10 | ₹683.00 | ₹794.95 | ₹681.20 | ₹743.40 | 96,970 |
| 2026-09-09 | ₹674.00 | ₹681.95 | ₹671.05 | ₹680.05 | 6,549 |
| 2026-09-08 | ₹675.00 | ₹683.10 | ₹666.50 | ₹670.30 | 10,448 |
| 2026-09-07 | ₹678.00 | ₹678.00 | ₹652.20 | ₹668.50 | 9,550 |
| 2026-09-04 | ₹673.00 | ₹677.90 | ₹661.00 | ₹667.50 | 7,552 |
| 2026-09-03 | ₹669.75 | ₹674.00 | ₹666.45 | ₹667.75 | 2,392 |
| 2026-09-02 | ₹668.00 | ₹671.90 | ₹666.00 | ₹667.10 | 1,632 |
| 2026-09-01 | ₹677.90 | ₹677.90 | ₹664.60 | ₹665.90 | 1,771 |
| 2026-08-31 | ₹678.00 | ₹678.00 | ₹666.00 | ₹666.20 | 1,340 |
| 2026-08-28 | ₹682.00 | ₹682.00 | ₹666.05 | ₹670.95 | 4,947 |
| 2026-08-27 | ₹678.00 | ₹678.00 | ₹670.00 | ₹671.25 | 1,786 |
| 2026-08-26 | ₹679.90 | ₹679.90 | ₹662.20 | ₹669.60 | 4,400 |
| 2026-08-25 | ₹680.00 | ₹680.00 | ₹667.00 | ₹672.35 | 1,757 |
| 2026-08-24 | ₹684.45 | ₹684.45 | ₹665.00 | ₹672.80 | 1,432 |
| 2026-08-21 | ₹670.00 | ₹681.00 | ₹666.20 | ₹671.90 | 3,763 |
| 2026-08-20 | ₹685.00 | ₹685.00 | ₹665.40 | ₹668.00 | 25,700 |
| 2026-08-19 | ₹689.70 | ₹689.70 | ₹665.00 | ₹673.75 | 3,707 |
| 2026-08-18 | ₹674.60 | ₹695.00 | ₹663.45 | ₹679.80 | 3,477 |
| 2026-08-17 | ₹688.00 | ₹688.00 | ₹660.20 | ₹673.60 | 1,921 |
| 2026-08-14 | ₹667.90 | ₹674.65 | ₹658.15 | ₹662.75 | 1,616 |
| 2026-08-13 | ₹685.00 | ₹685.00 | ₹662.05 | ₹668.15 | 1,420 |
| 2026-08-12 | ₹665.60 | ₹672.00 | ₹650.05 | ₹667.30 | 3,415 |
| 2026-08-11 | ₹658.10 | ₹673.90 | ₹657.90 | ₹661.60 | 1,325 |
| 2026-08-10 | ₹671.00 | ₹671.00 | ₹650.20 | ₹657.30 | 7,872 |
| 2026-08-07 | ₹668.85 | ₹682.00 | ₹652.00 | ₹658.35 | 7,427 |
| 2026-08-06 | ₹677.00 | ₹677.90 | ₹656.05 | ₹659.85 | 12,852 |
| 2026-08-05 | ₹667.15 | ₹678.80 | ₹660.10 | ₹671.40 | 3,142 |
| 2026-08-04 | ₹682.00 | ₹682.00 | ₹662.65 | ₹665.95 | 1,799 |
| 2026-08-03 | ₹670.35 | ₹682.00 | ₹664.00 | ₹679.00 | 2,315 |
| 2026-07-31 | ₹682.00 | ₹682.00 | ₹660.00 | ₹663.95 | 2,390 |
| 2026-07-30 | ₹672.00 | ₹687.75 | ₹660.00 | ₹663.80 | 7,419 |
| 2026-07-29 | ₹688.00 | ₹696.95 | ₹676.30 | ₹679.00 | 1,940 |
| 2026-07-28 | ₹696.25 | ₹697.70 | ₹661.50 | ₹673.70 | 16,265 |
| 2026-07-27 | ₹680.30 | ₹697.00 | ₹680.00 | ₹686.40 | 4,399 |
| 2026-07-24 | ₹666.05 | ₹798.90 | ₹652.10 | ₹694.15 | 47,046 |
| 2026-07-23 | ₹669.95 | ₹683.25 | ₹654.15 | ₹665.95 | 646 |
| 2026-07-22 | ₹671.50 | ₹671.50 | ₹652.00 | ₹661.50 | 2,301 |
| 2026-07-21 | ₹661.00 | ₹679.00 | ₹660.20 | ₹666.70 | 1,165 |
| 2026-07-20 | ₹676.40 | ₹687.80 | ₹660.10 | ₹665.30 | 2,896 |
| 2026-07-17 | ₹690.00 | ₹697.40 | ₹676.75 | ₹686.70 | 2,414 |
| 2026-07-16 | ₹693.60 | ₹697.40 | ₹687.00 | ₹688.00 | 5,658 |
| 2026-07-15 | ₹699.00 | ₹699.00 | ₹668.00 | ₹686.05 | 14,496 |
| 2026-07-14 | ₹667.00 | ₹700.65 | ₹666.70 | ₹687.70 | 6,348 |
| 2026-07-13 | ₹679.80 | ₹679.80 | ₹658.00 | ₹670.70 | 3,448 |
| 2026-07-10 | ₹676.75 | ₹676.75 | ₹660.30 | ₹663.70 | 1,391 |
| 2026-07-09 | ₹653.15 | ₹666.00 | ₹653.05 | ₹663.45 | 1,114 |
| 2026-07-08 | ₹678.85 | ₹686.05 | ₹652.00 | ₹653.50 | 9,628 |
| 2026-07-07 | ₹695.40 | ₹695.40 | ₹666.65 | ₹672.90 | 4,433 |
| 2026-07-06 | ₹695.50 | ₹705.95 | ₹676.00 | ₹693.90 | 950 |
| 2026-07-03 | ₹700.35 | ₹720.00 | ₹688.95 | ₹696.05 | 7,007 |
| 2026-07-02 | ₹710.15 | ₹724.90 | ₹701.20 | ₹704.75 | 2,391 |
| 2026-07-01 | ₹696.10 | ₹730.00 | ₹696.10 | ₹721.35 | 4,024 |
| 2026-06-30 | ₹713.00 | ₹720.95 | ₹692.60 | ₹699.05 | 2,089 |
| 2026-06-29 | ₹697.65 | ₹724.90 | ₹665.05 | ₹706.15 | 6,556 |
| 2026-06-25 | ₹702.65 | ₹707.90 | ₹662.35 | ₹676.15 | 4,680 |
| 2026-06-24 | ₹701.80 | ₹717.70 | ₹690.20 | ₹699.50 | 1,925 |
| 2026-06-23 | ₹708.70 | ₹722.85 | ₹686.05 | ₹698.35 | 7,351 |
| 2026-06-22 | ₹703.30 | ₹712.35 | ₹692.10 | ₹702.70 | 1,826 |
| 2026-06-19 | ₹689.00 | ₹703.35 | ₹689.00 | ₹699.65 | 2,863 |
| 2026-06-18 | ₹709.15 | ₹709.80 | ₹685.75 | ₹689.75 | 2,372 |
| 2026-06-17 | ₹700.05 | ₹713.70 | ₹690.45 | ₹693.55 | 6,882 |
| 2026-06-16 | ₹700.60 | ₹723.00 | ₹681.10 | ₹700.65 | 3,896 |
| 2026-06-15 | ₹651.90 | ₹745.50 | ₹632.05 | ₹703.70 | 14,508 |
| 2026-06-12 | ₹652.90 | ₹653.25 | ₹638.00 | ₹642.30 | 19,793 |
| 2026-06-11 | ₹660.00 | ₹669.65 | ₹645.80 | ₹646.50 | 2,176 |
| 2026-06-10 | ₹657.70 | ₹669.95 | ₹651.25 | ₹661.45 | 789 |
| 2026-06-09 | ₹648.70 | ₹664.50 | ₹648.05 | ₹657.35 | 1,063 |
| 2026-06-08 | ₹645.00 | ₹656.90 | ₹639.75 | ₹647.15 | 2,172 |
| 2026-06-05 | ₹646.10 | ₹659.60 | ₹638.00 | ₹645.95 | 6,452 |
| 2026-06-04 | ₹662.70 | ₹670.00 | ₹631.20 | ₹645.35 | 6,438 |
| 2026-06-03 | ₹649.00 | ₹671.00 | ₹620.65 | ₹663.85 | 3,905 |
| 2026-06-02 | ₹666.00 | ₹680.00 | ₹626.60 | ₹648.95 | 4,119 |
| 2026-06-01 | ₹688.10 | ₹697.75 | ₹651.25 | ₹665.20 | 4,777 |
| 2026-05-29 | ₹700.05 | ₹708.70 | ₹670.00 | ₹685.45 | 2,912 |
| 2026-05-27 | ₹710.00 | ₹724.00 | ₹678.10 | ₹703.00 | 1,568 |
| 2026-05-26 | ₹708.00 | ₹725.90 | ₹702.00 | ₹710.05 | 5,322 |
| 2026-05-25 | ₹720.00 | ₹720.00 | ₹701.00 | ₹707.95 | 477 |
| 2026-05-22 | ₹699.45 | ₹706.95 | ₹699.45 | ₹704.55 | 535 |
| 2026-05-21 | ₹714.00 | ₹714.00 | ₹692.25 | ₹701.55 | 1,067 |
| 2026-05-20 | ₹709.40 | ₹726.90 | ₹705.40 | ₹712.15 | 625 |
| 2026-05-19 | ₹710.10 | ₹730.00 | ₹700.00 | ₹709.40 | 1,148 |
| 2026-05-18 | ₹722.10 | ₹739.80 | ₹710.00 | ₹716.25 | 683 |
| 2026-05-15 | ₹753.00 | ₹753.00 | ₹715.00 | ₹722.10 | 1,531 |
| 2026-05-14 | ₹743.00 | ₹759.00 | ₹716.05 | ₹730.05 | 5,092 |
| 2026-05-13 | ₹785.00 | ₹785.00 | ₹717.20 | ₹723.65 | 3,888 |
| 2026-05-12 | ₹819.20 | ₹855.00 | ₹755.00 | ₹759.05 | 6,788 |
| 2026-05-11 | ₹796.00 | ₹850.00 | ₹792.05 | ₹815.15 | 2,746 |
| 2026-05-08 | ₹815.10 | ₹817.00 | ₹774.65 | ₹796.90 | 614 |
| 2026-05-07 | ₹809.00 | ₹819.00 | ₹800.00 | ₹811.05 | 734 |
| 2026-05-06 | ₹809.90 | ₹810.00 | ₹786.00 | ₹797.55 | 1,322 |
| 2026-05-05 | ₹795.00 | ₹817.00 | ₹770.00 | ₹806.15 | 1,426 |
| 2026-05-04 | ₹804.05 | ₹819.70 | ₹778.00 | ₹782.15 | 1,358 |
| 2026-04-30 | ₹820.30 | ₹845.00 | ₹795.00 | ₹804.59 | 2,110 |
| 2026-04-29 | ₹825.05 | ₹849.00 | ₹819.60 | ₹843.95 | 1,251 |
| 2026-04-28 | ₹819.00 | ₹837.99 | ₹804.00 | ₹807.80 | 769 |
| 2026-04-27 | ₹819.00 | ₹838.99 | ₹819.00 | ₹820.16 | 438 |
| 2026-04-24 | ₹845.00 | ₹846.00 | ₹812.00 | ₹819.24 | 366 |
| 2026-04-23 | ₹873.99 | ₹873.99 | ₹840.00 | ₹847.16 | 669 |
| 2026-04-22 | ₹859.50 | ₹894.98 | ₹850.00 | ₹855.20 | 2,850 |
| 2026-04-21 | ₹805.00 | ₹888.00 | ₹805.00 | ₹839.75 | 550 |
ZF Steering Gear Share Price Performance Analysis (Apr 2026 - Oct 2026)
ZFSTEERING price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-15.42%
₹839.75 → ₹710.25
Year to Date
Price Volatility
7.12%
Low Volatility
Year to Date
Average Daily Volume
5,450
Year to Date Average
NSE Exchange
ZF Steering Gear Share Price History – Frequently Asked Questions
Common questions about ZFSTEERING historical data and records.
What is the all-time high share price of ZF Steering Gear (ZFSTEERING)?
The all-time high share price of ZF Steering Gear was ₹894.98 recorded on April 22, 2026 on the NSE exchange.
What is the all-time low share price of ZF Steering Gear (ZFSTEERING)?
The all-time low share price of ZF Steering Gear was ₹620.65 recorded on June 03, 2026 on the NSE exchange.
How can I download ZFSTEERING historical share price data?
You can download ZF Steering Gear historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ZFSTEERING shares?
The highest trading volume day for ZF Steering Gear was 96,970 shares traded on September 10, 2026 on the NSE exchange, with share price at ₹743.4.