Zaggle Prepaid Ocean Services Limited (BOM:543985)
India · Delayed Price · Currency is INR 286.25
-18.55 (-6.09%)
At close: Feb 13, 2026
BOM:543985 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 304.50 | 304.50 | 283.85 | 286.25 | 286.25 | -6.09% | 132,360 |
| Feb 12, 2026 | 294.75 | 308.00 | 291.00 | 304.80 | 304.80 | 2.56% | 100,050 |
| Feb 11, 2026 | 301.50 | 302.00 | 290.50 | 297.20 | 297.20 | -0.92% | 52,322 |
| Feb 10, 2026 | 285.40 | 306.55 | 285.40 | 299.95 | 299.95 | 5.12% | 92,718 |
| Feb 9, 2026 | 282.35 | 290.95 | 280.70 | 285.35 | 285.35 | 1.93% | 29,979 |
| Feb 6, 2026 | 284.35 | 288.05 | 278.95 | 279.95 | 279.95 | -2.56% | 19,474 |
| Feb 5, 2026 | 300.25 | 300.25 | 286.25 | 287.30 | 287.30 | -4.52% | 36,026 |
| Feb 4, 2026 | 299.10 | 302.60 | 292.05 | 300.90 | 300.90 | 0.10% | 34,898 |
| Feb 3, 2026 | 304.95 | 304.95 | 291.85 | 300.60 | 300.60 | 6.48% | 38,142 |
| Feb 2, 2026 | 275.00 | 285.00 | 269.00 | 282.30 | 282.30 | 2.45% | 532,487 |
| Feb 1, 2026 | 283.10 | 286.65 | 273.05 | 275.55 | 275.55 | -2.67% | 20,033 |
| Jan 30, 2026 | 284.80 | 286.00 | 276.05 | 283.10 | 283.10 | 0.34% | 523,868 |
| Jan 29, 2026 | 289.00 | 291.55 | 280.00 | 282.15 | 282.15 | -3.44% | 36,935 |
| Jan 28, 2026 | 276.20 | 293.95 | 276.05 | 292.20 | 292.20 | 5.79% | 22,689 |
| Jan 27, 2026 | 273.45 | 279.75 | 266.05 | 276.20 | 276.20 | 1.28% | 42,913 |
| Jan 23, 2026 | 285.20 | 285.60 | 271.10 | 272.70 | 272.70 | -4.32% | 35,864 |
| Jan 22, 2026 | 281.25 | 288.25 | 281.25 | 285.00 | 285.00 | 1.50% | 18,823 |
| Jan 21, 2026 | 288.55 | 288.70 | 276.75 | 280.80 | 280.80 | -2.16% | 57,057 |
| Jan 20, 2026 | 303.30 | 305.00 | 285.20 | 287.00 | 287.00 | -5.36% | 50,179 |
| Jan 19, 2026 | 310.45 | 310.45 | 302.35 | 303.25 | 303.25 | -2.62% | 18,624 |
| Jan 16, 2026 | 304.05 | 314.00 | 303.15 | 311.40 | 311.40 | 2.96% | 29,828 |
| Jan 14, 2026 | 306.00 | 309.10 | 301.70 | 302.45 | 302.45 | -1.13% | 11,756 |
| Jan 13, 2026 | 312.10 | 312.80 | 303.15 | 305.90 | 305.90 | -1.26% | 19,945 |
| Jan 12, 2026 | 308.25 | 312.05 | 299.00 | 309.80 | 309.80 | 1.29% | 46,655 |
| Jan 9, 2026 | 320.05 | 320.60 | 302.00 | 305.85 | 305.85 | -4.32% | 102,340 |
| Jan 8, 2026 | 339.15 | 340.15 | 315.10 | 319.65 | 319.65 | -4.99% | 73,420 |
| Jan 7, 2026 | 337.70 | 342.00 | 333.90 | 336.45 | 336.45 | -0.36% | 31,571 |
| Jan 6, 2026 | 345.05 | 346.05 | 336.00 | 337.65 | 337.65 | -2.10% | 18,691 |
| Jan 5, 2026 | 349.75 | 349.80 | 344.50 | 344.90 | 344.90 | -1.37% | 31,934 |
| Jan 2, 2026 | 345.55 | 350.95 | 345.40 | 349.70 | 349.70 | 0.34% | 29,294 |
| Jan 1, 2026 | 353.85 | 358.40 | 346.70 | 348.50 | 348.50 | 0.30% | 28,352 |
| Dec 31, 2025 | 351.90 | 354.75 | 346.35 | 347.45 | 347.45 | -1.29% | 11,952 |
| Dec 30, 2025 | 359.60 | 359.60 | 350.60 | 352.00 | 352.00 | -2.10% | 13,959 |
| Dec 29, 2025 | 348.05 | 361.40 | 346.45 | 359.55 | 359.55 | 2.47% | 18,314 |
| Dec 26, 2025 | 352.70 | 360.75 | 349.25 | 350.90 | 350.90 | -0.52% | 13,155 |
| Dec 24, 2025 | 357.20 | 360.70 | 351.40 | 352.75 | 352.75 | -1.66% | 14,764 |
| Dec 23, 2025 | 361.95 | 365.00 | 356.95 | 358.70 | 358.70 | -1.70% | 15,265 |
| Dec 22, 2025 | 354.60 | 368.90 | 354.60 | 364.90 | 364.90 | 2.90% | 35,679 |
| Dec 19, 2025 | 347.60 | 356.00 | 345.25 | 354.60 | 354.60 | 2.03% | 19,415 |
| Dec 18, 2025 | 355.60 | 355.60 | 347.00 | 347.55 | 347.55 | -2.26% | 10,564 |
| Dec 17, 2025 | 362.80 | 362.80 | 353.25 | 355.60 | 355.60 | -1.94% | 13,188 |
| Dec 16, 2025 | 346.40 | 364.35 | 344.95 | 362.65 | 362.65 | 4.69% | 40,077 |
| Dec 15, 2025 | 348.10 | 352.95 | 345.00 | 346.40 | 346.40 | -0.49% | 23,150 |
| Dec 12, 2025 | 350.40 | 352.60 | 347.60 | 348.10 | 348.10 | -0.66% | 18,540 |
| Dec 11, 2025 | 347.75 | 352.70 | 341.40 | 350.40 | 350.40 | 0.76% | 29,827 |
| Dec 10, 2025 | 347.05 | 351.80 | 341.60 | 347.75 | 347.75 | 0.49% | 23,615 |
| Dec 9, 2025 | 339.55 | 348.35 | 332.30 | 346.05 | 346.05 | 1.90% | 31,950 |
| Dec 8, 2025 | 357.75 | 357.75 | 334.55 | 339.60 | 339.60 | -3.44% | 28,864 |
| Dec 5, 2025 | 362.15 | 367.30 | 349.40 | 351.70 | 351.70 | -3.83% | 41,091 |
| Dec 4, 2025 | 364.75 | 374.95 | 361.55 | 365.70 | 365.70 | 0.05% | 34,744 |