Skip to main content
logo
Zaggle Prepaid Ocean Services Limited (BOM:543985)
India flag India · Delayed Price · Currency is INR
200.05
+3.00 (1.52%)
At close: Aug 21, 2026

BOM:543985 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 2026205.50208.60200.90201.65201.65-1.85%55,290
Jul 7, 2026210.05211.00204.15205.45205.45-1.75%33,164
Jul 6, 2026212.95212.95207.55209.10209.10-1.81%83,712
Jul 3, 2026212.00215.00210.35212.95212.950.47%58,167
Jul 2, 2026212.05213.95209.50211.95211.950.90%51,687
Jul 1, 2026208.95213.55206.00210.05210.051.45%67,859
Jun 30, 2026202.55208.00200.40207.05207.054.23%54,315
Jun 29, 2026204.85205.60197.55198.65198.65-3.36%34,700
Jun 25, 2026211.10214.00204.85205.55205.55-2.14%41,373
Jun 24, 2026207.50212.85207.50210.05210.050.26%28,976
Jun 23, 2026216.30218.85208.30209.50209.50-3.03%51,082
Jun 22, 2026216.50219.10215.10216.05216.051.65%41,001
Jun 19, 2026208.35215.90204.90212.55212.551.17%54,974
Jun 18, 2026210.80215.50208.65210.10210.10-0.24%43,951
Jun 17, 2026212.45214.85209.85210.60210.600.07%49,792
Jun 16, 2026213.35213.35208.60210.45210.45-0.68%29,024
Jun 15, 2026214.60215.65210.00211.90211.901.31%103,387
Jun 12, 2026198.25210.60197.90209.15209.157.23%119,198