Zaggle Prepaid Ocean Services Limited (BOM:543985)
India · Delayed Price · Currency is INR 214.70
-3.50 (-1.60%)
At close: May 27, 2026
BOM:543985 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 218.05 | 220.20 | 213.50 | 214.70 | 214.70 | -1.60% | 54,689 |
| May 26, 2026 | 219.95 | 223.70 | 217.00 | 218.20 | 218.20 | 0.44% | 36,181 |
| May 25, 2026 | 219.00 | 219.75 | 213.00 | 217.25 | 217.25 | 0.95% | 48,152 |
| May 22, 2026 | 213.25 | 217.75 | 212.00 | 215.20 | 215.20 | 0.73% | 54,660 |
| May 21, 2026 | 216.95 | 217.30 | 211.75 | 213.65 | 213.65 | 0.14% | 68,510 |
| May 20, 2026 | 218.15 | 218.15 | 209.05 | 213.35 | 213.35 | -3.37% | 98,521 |
| May 19, 2026 | 218.95 | 224.55 | 216.10 | 220.80 | 220.80 | 0.84% | 117,628 |
| May 18, 2026 | 208.25 | 220.75 | 202.80 | 218.95 | 218.95 | 3.96% | 245,983 |
| May 15, 2026 | 225.65 | 227.00 | 207.30 | 210.60 | 210.60 | -7.49% | 393,554 |
| May 14, 2026 | 269.65 | 269.65 | 227.65 | 227.65 | 227.65 | -20.00% | 453,575 |
| May 13, 2026 | 280.75 | 288.80 | 273.75 | 284.55 | 284.55 | 1.84% | 141,193 |
| May 12, 2026 | 252.05 | 295.85 | 243.15 | 279.40 | 279.40 | 10.59% | 258,508 |
| May 11, 2026 | 258.05 | 258.95 | 250.60 | 252.65 | 252.65 | -1.94% | 43,232 |
| May 8, 2026 | 257.40 | 261.85 | 251.80 | 257.65 | 257.65 | 0.74% | 55,417 |
| May 7, 2026 | 256.75 | 261.45 | 254.20 | 255.75 | 255.75 | 0.22% | 45,206 |
| May 6, 2026 | 242.30 | 256.00 | 242.30 | 255.20 | 255.20 | 5.43% | 84,161 |
| May 5, 2026 | 245.00 | 249.20 | 239.00 | 242.05 | 242.05 | -1.65% | 39,957 |
| May 4, 2026 | 243.35 | 250.25 | 240.25 | 246.10 | 246.10 | 2.14% | 52,074 |
| Apr 30, 2026 | 245.00 | 245.00 | 237.55 | 240.95 | 240.95 | -1.17% | 39,881 |
| Apr 29, 2026 | 256.95 | 256.95 | 243.00 | 243.80 | 243.80 | -4.26% | 42,622 |
| Apr 28, 2026 | 261.75 | 261.75 | 253.60 | 254.65 | 254.65 | -2.21% | 24,628 |
| Apr 27, 2026 | 256.20 | 265.15 | 254.45 | 260.40 | 260.40 | 1.56% | 44,449 |
| Apr 24, 2026 | 263.95 | 263.95 | 253.45 | 256.40 | 256.40 | -1.65% | 35,827 |
| Apr 23, 2026 | 258.10 | 270.45 | 257.75 | 260.70 | 260.70 | -0.02% | 70,228 |
| Apr 22, 2026 | 262.45 | 264.00 | 258.35 | 260.75 | 260.75 | -0.50% | 33,723 |
| Apr 21, 2026 | 253.00 | 267.85 | 252.25 | 262.05 | 262.05 | 3.43% | 49,169 |
| Apr 20, 2026 | 263.65 | 263.65 | 251.15 | 253.35 | 253.35 | -2.74% | 45,982 |
| Apr 17, 2026 | 268.50 | 268.50 | 259.70 | 260.50 | 260.50 | -1.33% | 31,730 |
| Apr 16, 2026 | 259.75 | 265.85 | 259.20 | 264.00 | 264.00 | 0.90% | 49,896 |
| Apr 15, 2026 | 254.10 | 263.25 | 254.10 | 261.65 | 261.65 | 4.62% | 76,395 |
| Apr 13, 2026 | 242.70 | 253.20 | 240.75 | 250.10 | 250.10 | -0.50% | 79,961 |
| Apr 10, 2026 | 255.60 | 256.85 | 250.00 | 251.35 | 251.35 | -0.18% | 73,119 |
| Apr 9, 2026 | 248.40 | 256.50 | 243.55 | 251.80 | 251.80 | 0.10% | 150,606 |
| Apr 8, 2026 | 243.60 | 253.00 | 235.40 | 251.55 | 251.55 | 9.39% | 120,598 |
| Apr 7, 2026 | 222.25 | 236.00 | 222.25 | 229.95 | 229.95 | 1.93% | 148,042 |
| Apr 6, 2026 | 230.00 | 232.30 | 218.85 | 225.60 | 225.60 | -3.98% | 218,801 |
| Apr 2, 2026 | 212.30 | 239.35 | 212.30 | 234.95 | 234.95 | 8.22% | 742,639 |
| Apr 1, 2026 | 206.80 | 224.00 | 199.70 | 217.10 | 217.10 | 16.00% | 390,923 |
| Mar 30, 2026 | 200.90 | 200.90 | 185.55 | 187.15 | 187.15 | -7.05% | 217,774 |
| Mar 27, 2026 | 205.25 | 206.50 | 198.05 | 201.35 | 201.35 | -4.00% | 131,570 |
| Mar 25, 2026 | 209.45 | 213.95 | 207.05 | 209.75 | 209.75 | 1.92% | 77,383 |
| Mar 24, 2026 | 204.25 | 208.85 | 196.25 | 205.80 | 205.80 | 5.86% | 152,156 |
| Mar 23, 2026 | 205.15 | 206.55 | 192.80 | 194.40 | 194.40 | -6.54% | 91,821 |
| Mar 20, 2026 | 212.70 | 214.55 | 205.30 | 208.00 | 208.00 | 0.19% | 113,871 |
| Mar 19, 2026 | 214.05 | 217.55 | 206.00 | 207.60 | 207.60 | -5.70% | 59,645 |
| Mar 18, 2026 | 213.80 | 224.90 | 213.80 | 220.15 | 220.15 | 3.09% | 107,279 |
| Mar 17, 2026 | 216.40 | 221.65 | 212.55 | 213.55 | 213.55 | -1.32% | 68,067 |
| Mar 16, 2026 | 215.55 | 218.65 | 210.45 | 216.40 | 216.40 | -0.09% | 56,346 |
| Mar 13, 2026 | 225.05 | 225.05 | 215.10 | 216.60 | 216.60 | -3.56% | 38,464 |
| Mar 12, 2026 | 222.85 | 228.95 | 218.55 | 224.60 | 224.60 | -1.75% | 95,232 |