Skip to main content
logo
Zaggle Prepaid Ocean Services Limited (BOM:543985)
India flag India · Delayed Price · Currency is INR
210.10
-0.50 (-0.24%)
At close: Jun 18, 2026

BOM:543985 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 2026194.90196.85193.00195.05195.05-1.22%33,787
Jun 10, 2026198.00202.35196.00197.45197.45-0.05%51,544
Jun 9, 2026198.85202.70196.20197.55197.550.48%44,811
Jun 8, 2026198.00198.85195.60196.60196.60-2.29%44,005
Jun 5, 2026201.45205.50199.55201.20201.20-0.20%51,360
Jun 4, 2026201.05204.90199.30201.60201.60-0.86%51,405
Jun 3, 2026200.50207.85194.70203.35203.351.47%110,941
Jun 2, 2026203.55209.00199.40200.40200.40-2.48%82,774
Jun 1, 2026210.35212.15204.10205.50205.50-2.28%98,625
May 29, 2026214.15215.30209.05210.30210.30-2.05%70,470
May 27, 2026218.05220.20213.50214.70214.70-1.60%54,689
May 26, 2026219.95223.70217.00218.20218.200.44%36,181
May 25, 2026219.00219.75213.00217.25217.250.95%48,152
May 22, 2026213.25217.75212.00215.20215.200.73%54,660
May 21, 2026216.95217.30211.75213.65213.650.14%68,510
May 20, 2026218.15218.15209.05213.35213.35-3.37%98,521
May 19, 2026218.95224.55216.10220.80220.800.84%117,628
May 18, 2026208.25220.75202.80218.95218.953.96%245,983
May 15, 2026225.65227.00207.30210.60210.60-7.49%393,554
May 14, 2026269.65269.65227.65227.65227.65-20.00%453,575
May 13, 2026280.75288.80273.75284.55284.551.84%141,193
May 12, 2026252.05295.85243.15279.40279.4010.59%258,508
May 11, 2026258.05258.95250.60252.65252.65-1.94%43,232
May 8, 2026257.40261.85251.80257.65257.650.74%55,417
May 7, 2026256.75261.45254.20255.75255.750.22%45,206
May 6, 2026242.30256.00242.30255.20255.205.43%84,161
May 5, 2026245.00249.20239.00242.05242.05-1.65%39,957
May 4, 2026243.35250.25240.25246.10246.102.14%52,074
Apr 30, 2026245.00245.00237.55240.95240.95-1.17%39,881
Apr 29, 2026256.95256.95243.00243.80243.80-4.26%42,622
Apr 28, 2026261.75261.75253.60254.65254.65-2.21%24,628
Apr 27, 2026256.20265.15254.45260.40260.401.56%44,449
Apr 24, 2026263.95263.95253.45256.40256.40-1.65%35,827
Apr 23, 2026258.10270.45257.75260.70260.70-0.02%70,228
Apr 22, 2026262.45264.00258.35260.75260.75-0.50%33,723
Apr 21, 2026253.00267.85252.25262.05262.053.43%49,169
Apr 20, 2026263.65263.65251.15253.35253.35-2.74%45,982
Apr 17, 2026268.50268.50259.70260.50260.50-1.33%31,730
Apr 16, 2026259.75265.85259.20264.00264.000.90%49,896
Apr 15, 2026254.10263.25254.10261.65261.654.62%76,395
Apr 13, 2026242.70253.20240.75250.10250.10-0.50%79,961
Apr 10, 2026255.60256.85250.00251.35251.35-0.18%73,119
Apr 9, 2026248.40256.50243.55251.80251.800.10%150,606
Apr 8, 2026243.60253.00235.40251.55251.559.39%120,598
Apr 7, 2026222.25236.00222.25229.95229.951.93%148,042