Zaggle Prepaid Ocean Services Limited (BOM:543985)
India · Delayed Price · Currency is INR 409.20
+41.90 (11.41%)
At close: Aug 18, 2025
BOM:543985 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 403.60 | 407.65 | 392.40 | 393.95 | 393.95 | -1.54% | 22,654 |
| Aug 20, 2025 | 409.00 | 409.00 | 397.50 | 400.10 | 400.10 | -2.50% | 82,269 |
| Aug 19, 2025 | 409.00 | 417.40 | 403.50 | 410.35 | 410.35 | 0.28% | 138,024 |
| Aug 18, 2025 | 387.00 | 414.35 | 383.25 | 409.20 | 409.20 | 11.41% | 636,288 |
| Aug 14, 2025 | 372.40 | 386.25 | 358.00 | 367.30 | 367.30 | -2.09% | 102,159 |
| Aug 13, 2025 | 375.00 | 379.60 | 370.75 | 375.15 | 375.15 | 0.70% | 53,277 |
| Aug 12, 2025 | 377.95 | 380.25 | 371.50 | 372.55 | 372.55 | -0.77% | 14,855 |
| Aug 11, 2025 | 382.45 | 382.45 | 367.00 | 375.45 | 375.45 | -0.27% | 30,173 |
| Aug 8, 2025 | 384.95 | 390.75 | 371.50 | 376.45 | 376.45 | -2.17% | 106,397 |
| Aug 7, 2025 | 361.90 | 387.30 | 357.00 | 384.80 | 384.80 | 6.21% | 53,731 |
| Aug 6, 2025 | 374.05 | 375.80 | 358.45 | 362.30 | 362.30 | -3.48% | 76,620 |
| Aug 5, 2025 | 372.15 | 380.05 | 369.30 | 375.35 | 375.35 | 0.31% | 8,075 |
| Aug 4, 2025 | 376.75 | 378.00 | 371.00 | 374.20 | 374.20 | -0.68% | 31,542 |
| Aug 1, 2025 | 378.15 | 384.20 | 375.20 | 376.75 | 376.75 | -0.57% | 15,363 |
| Jul 31, 2025 | 381.40 | 385.10 | 377.70 | 378.90 | 378.90 | -2.33% | 52,814 |
| Jul 30, 2025 | 394.60 | 397.95 | 386.20 | 387.95 | 387.95 | -2.03% | 42,094 |
| Jul 29, 2025 | 361.50 | 398.00 | 361.50 | 396.00 | 396.00 | 7.23% | 128,510 |
| Jul 28, 2025 | 380.00 | 380.00 | 363.05 | 369.30 | 369.30 | -3.83% | 175,050 |
| Jul 25, 2025 | 409.65 | 409.65 | 381.50 | 384.00 | 384.00 | -5.44% | 78,522 |
| Jul 24, 2025 | 408.10 | 412.75 | 404.15 | 406.10 | 406.10 | -1.06% | 36,233 |
| Jul 23, 2025 | 413.50 | 418.10 | 409.05 | 410.45 | 410.45 | -0.62% | 39,403 |
| Jul 22, 2025 | 407.85 | 414.20 | 402.95 | 413.00 | 413.00 | 2.00% | 29,479 |
| Jul 21, 2025 | 413.05 | 414.65 | 404.15 | 404.90 | 404.90 | -2.49% | 65,067 |
| Jul 18, 2025 | 418.75 | 426.60 | 412.95 | 415.25 | 415.25 | -1.96% | 49,785 |
| Jul 17, 2025 | 417.00 | 431.75 | 416.00 | 423.55 | 423.55 | 0.75% | 74,681 |
| Jul 16, 2025 | 418.50 | 424.20 | 418.50 | 420.40 | 420.40 | 1.05% | 12,656 |
| Jul 15, 2025 | 410.40 | 418.95 | 410.40 | 416.05 | 416.05 | 1.24% | 47,261 |
| Jul 14, 2025 | 413.90 | 414.30 | 406.00 | 410.95 | 410.95 | -0.64% | 51,389 |
| Jul 11, 2025 | 423.00 | 423.90 | 409.90 | 413.60 | 413.60 | -1.68% | 65,218 |
| Jul 10, 2025 | 421.15 | 423.70 | 415.75 | 420.65 | 420.65 | -0.17% | 57,638 |
| Jul 9, 2025 | 411.00 | 428.40 | 411.00 | 421.35 | 421.35 | 1.41% | 43,577 |
| Jul 8, 2025 | 411.45 | 423.35 | 410.55 | 415.50 | 415.50 | 0.98% | 14,265 |
| Jul 7, 2025 | 421.95 | 421.95 | 410.65 | 411.45 | 411.45 | -2.09% | 12,444 |
| Jul 4, 2025 | 425.00 | 425.00 | 415.70 | 420.25 | 420.25 | 0.17% | 31,753 |
| Jul 3, 2025 | 420.00 | 423.20 | 411.00 | 419.55 | 419.55 | 0.54% | 94,556 |
| Jul 2, 2025 | 415.30 | 428.70 | 413.50 | 417.30 | 417.30 | 0.96% | 82,117 |
| Jul 1, 2025 | 412.95 | 417.75 | 408.45 | 413.35 | 413.35 | 0.05% | 39,318 |
| Jun 30, 2025 | 410.85 | 415.90 | 408.50 | 413.15 | 413.15 | 0.45% | 28,559 |
| Jun 27, 2025 | 418.25 | 421.85 | 409.55 | 411.30 | 411.30 | -1.49% | 25,040 |
| Jun 26, 2025 | 422.05 | 426.00 | 414.45 | 417.50 | 417.50 | -1.01% | 36,282 |
| Jun 25, 2025 | 429.20 | 429.20 | 418.40 | 421.75 | 421.75 | 1.26% | 16,177 |
| Jun 24, 2025 | 417.95 | 420.90 | 412.00 | 416.50 | 416.50 | 1.62% | 21,259 |
| Jun 23, 2025 | 396.90 | 415.90 | 396.90 | 409.85 | 409.85 | 1.55% | 95,645 |
| Jun 20, 2025 | 413.95 | 413.95 | 398.70 | 403.60 | 403.60 | -0.43% | 28,264 |
| Jun 19, 2025 | 412.70 | 424.25 | 400.35 | 405.35 | 405.35 | -4.12% | 117,008 |
| Jun 18, 2025 | 430.40 | 430.40 | 420.40 | 422.75 | 422.75 | -1.18% | 26,783 |
| Jun 17, 2025 | 432.00 | 437.55 | 425.85 | 427.80 | 427.80 | -0.70% | 44,206 |
| Jun 16, 2025 | 435.00 | 436.65 | 422.15 | 430.80 | 430.80 | -1.27% | 36,015 |
| Jun 13, 2025 | 429.80 | 440.65 | 425.25 | 436.35 | 436.35 | -0.77% | 35,258 |
| Jun 12, 2025 | 443.05 | 453.75 | 437.95 | 439.75 | 439.75 | -1.70% | 30,628 |