Zaggle Prepaid Ocean Services Limited (BOM:543985)
India · Delayed Price · Currency is INR 212.75
-5.05 (-2.32%)
At close: Jul 14, 2026
BOM:543985 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 207.00 | 222.10 | 205.00 | 217.80 | 217.80 | 4.89% | 106,594 |
| Jul 10, 2026 | 205.00 | 210.40 | 205.00 | 207.65 | 207.65 | 1.32% | 27,905 |
| Jul 9, 2026 | 200.85 | 206.90 | 200.75 | 204.95 | 204.95 | 1.64% | 21,285 |
| Jul 8, 2026 | 205.50 | 208.60 | 200.90 | 201.65 | 201.65 | -1.85% | 55,290 |
| Jul 7, 2026 | 210.05 | 211.00 | 204.15 | 205.45 | 205.45 | -1.75% | 33,164 |
| Jul 6, 2026 | 212.95 | 212.95 | 207.55 | 209.10 | 209.10 | -1.81% | 83,712 |
| Jul 3, 2026 | 212.00 | 215.00 | 210.35 | 212.95 | 212.95 | 0.47% | 58,167 |
| Jul 2, 2026 | 212.05 | 213.95 | 209.50 | 211.95 | 211.95 | 0.90% | 51,687 |
| Jul 1, 2026 | 208.95 | 213.55 | 206.00 | 210.05 | 210.05 | 1.45% | 67,859 |
| Jun 30, 2026 | 202.55 | 208.00 | 200.40 | 207.05 | 207.05 | 4.23% | 54,315 |
| Jun 29, 2026 | 204.85 | 205.60 | 197.55 | 198.65 | 198.65 | -3.36% | 34,700 |
| Jun 25, 2026 | 211.10 | 214.00 | 204.85 | 205.55 | 205.55 | -2.14% | 41,373 |
| Jun 24, 2026 | 207.50 | 212.85 | 207.50 | 210.05 | 210.05 | 0.26% | 28,976 |
| Jun 23, 2026 | 216.30 | 218.85 | 208.30 | 209.50 | 209.50 | -3.03% | 51,082 |
| Jun 22, 2026 | 216.50 | 219.10 | 215.10 | 216.05 | 216.05 | 1.65% | 41,001 |
| Jun 19, 2026 | 208.35 | 215.90 | 204.90 | 212.55 | 212.55 | 1.17% | 54,974 |
| Jun 18, 2026 | 210.80 | 215.50 | 208.65 | 210.10 | 210.10 | -0.24% | 43,951 |
| Jun 17, 2026 | 212.45 | 214.85 | 209.85 | 210.60 | 210.60 | 0.07% | 49,792 |
| Jun 16, 2026 | 213.35 | 213.35 | 208.60 | 210.45 | 210.45 | -0.68% | 29,024 |
| Jun 15, 2026 | 214.60 | 215.65 | 210.00 | 211.90 | 211.90 | 1.31% | 103,387 |
| Jun 12, 2026 | 198.25 | 210.60 | 197.90 | 209.15 | 209.15 | 7.23% | 119,198 |
| Jun 11, 2026 | 194.90 | 196.85 | 193.00 | 195.05 | 195.05 | -1.22% | 33,787 |
| Jun 10, 2026 | 198.00 | 202.35 | 196.00 | 197.45 | 197.45 | -0.05% | 51,544 |
| Jun 9, 2026 | 198.85 | 202.70 | 196.20 | 197.55 | 197.55 | 0.48% | 44,811 |
| Jun 8, 2026 | 198.00 | 198.85 | 195.60 | 196.60 | 196.60 | -2.29% | 44,005 |
| Jun 5, 2026 | 201.45 | 205.50 | 199.55 | 201.20 | 201.20 | -0.20% | 51,360 |
| Jun 4, 2026 | 201.05 | 204.90 | 199.30 | 201.60 | 201.60 | -0.86% | 51,405 |
| Jun 3, 2026 | 200.50 | 207.85 | 194.70 | 203.35 | 203.35 | 1.47% | 110,941 |
| Jun 2, 2026 | 203.55 | 209.00 | 199.40 | 200.40 | 200.40 | -2.48% | 82,774 |
| Jun 1, 2026 | 210.35 | 212.15 | 204.10 | 205.50 | 205.50 | -2.28% | 98,625 |
| May 29, 2026 | 214.15 | 215.30 | 209.05 | 210.30 | 210.30 | -2.05% | 70,470 |
| 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 |