Skip to main content
logo
Zaggle Prepaid Ocean Services Limited (BOM:543985)
India flag India · Delayed Price · Currency is INR
178.35
-3.35 (-1.84%)
At close: Sep 18, 2026

BOM:543985 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 2026177.70183.00176.15181.70181.702.05%39,517
Sep 16, 2026177.60180.75174.80178.05178.05-1.03%81,270
Sep 15, 2026189.60189.60178.50179.90179.90-3.72%72,751
Sep 11, 2026182.00187.80180.70186.85186.851.44%99,065
Sep 10, 2026177.00185.75177.00184.20184.204.07%119,391
Sep 9, 2026178.35180.90176.40177.00177.00-1.83%66,880
Sep 8, 2026182.60183.05179.30180.30180.30-1.80%44,893
Sep 7, 2026180.85184.70177.05183.60183.601.49%111,919
Sep 4, 2026182.80186.90180.40180.90180.90-1.04%76,677
Sep 3, 2026184.50186.30182.05182.80182.80-0.89%74,243
Sep 2, 2026186.20186.20180.65184.45184.450.11%60,633
Sep 1, 2026185.00189.00182.30184.25184.25-0.08%51,366
Aug 31, 2026190.50190.50183.00184.40184.40-2.97%98,337
Aug 28, 2026188.85193.35188.25190.05190.050.21%72,963
Aug 27, 2026191.75196.40187.80189.65189.65-0.50%81,774
Aug 26, 2026189.15193.00189.15190.60190.600.55%80,149
Aug 25, 2026190.15194.05187.70189.55189.55-0.94%142,950
Aug 24, 2026201.50201.60190.00191.35191.35-4.35%195,806
Aug 21, 2026198.85204.00194.30200.05200.051.52%547,099
Aug 20, 2026187.10199.55184.40197.05197.055.94%1,398,484
Aug 19, 2026187.00195.70180.00186.00186.0012.15%2,671,926
Aug 18, 2026161.60169.90154.40165.85165.853.37%1,805,887
Aug 17, 2026186.00186.00160.45160.45160.45-20.00%1,668,851
Aug 14, 2026201.60204.10199.75200.55200.55-0.22%40,192
Aug 13, 2026203.00204.15200.60201.00201.00-0.35%27,801
Aug 12, 2026202.05207.45198.70201.70201.70-1.01%68,113
Aug 11, 2026203.40205.95203.05203.75203.75-0.20%41,411
Aug 10, 2026209.30209.30203.50204.15204.15-0.99%31,916
Aug 7, 2026205.25209.10205.20206.20206.200.02%23,731
Aug 6, 2026209.15209.20205.25206.15206.15-1.43%15,054
Aug 5, 2026204.50211.00204.10209.15209.152.75%39,257
Aug 4, 2026207.00207.45203.15203.55203.55-1.26%42,292
Aug 3, 2026206.65208.00203.30206.15206.151.00%21,280
Jul 31, 2026204.95207.90203.35204.10204.10-0.41%34,811
Jul 30, 2026205.95208.70204.40204.95204.95-1.44%27,113
Jul 29, 2026206.00210.45204.35207.95207.952.09%41,917
Jul 28, 2026204.20209.35202.60203.70203.700.12%38,522
Jul 27, 2026203.95205.65201.35203.45203.451.62%38,485
Jul 24, 2026200.00202.30198.65200.20200.20-0.47%44,273
Jul 23, 2026203.40203.40200.30201.15201.15-1.11%37,463
Jul 22, 2026207.30208.20203.00203.40203.40-1.43%35,386
Jul 21, 2026207.00213.70204.40206.35206.35-0.72%43,831
Jul 20, 2026208.95210.55205.00207.85207.85-0.83%28,053
Jul 17, 2026210.60211.05207.00209.60209.60-0.55%23,703
Jul 16, 2026211.40215.30209.05210.75210.75-0.59%68,606
Jul 15, 2026213.05216.45211.30212.00212.00-0.35%31,885
Jul 14, 2026217.25218.05212.00212.75212.75-2.32%53,760
Jul 13, 2026207.00222.10205.00217.80217.804.89%106,594
Jul 10, 2026205.00210.40205.00207.65207.651.32%27,905
Jul 9, 2026200.85206.90200.75204.95204.951.64%21,285