Zaggle Prepaid Ocean Services Limited (BOM:543985)
India · Delayed Price · Currency is INR 262.05
+8.70 (3.43%)
At close: Apr 21, 2026
BOM:543985 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 224.35 | 233.55 | 224.35 | 228.60 | 228.60 | 1.89% | 76,714 |
| Mar 10, 2026 | 222.75 | 225.30 | 217.75 | 224.35 | 224.35 | 3.63% | 45,516 |
| Mar 9, 2026 | 218.25 | 222.10 | 212.30 | 216.50 | 216.50 | -4.65% | 91,188 |
| Mar 6, 2026 | 219.05 | 231.45 | 218.70 | 227.05 | 227.05 | 4.53% | 81,259 |
| Mar 5, 2026 | 220.80 | 220.80 | 211.25 | 217.20 | 217.20 | 0.81% | 47,620 |
| Mar 4, 2026 | 218.40 | 223.00 | 214.20 | 215.45 | 215.45 | -3.32% | 64,071 |
| Mar 2, 2026 | 216.70 | 229.20 | 216.70 | 222.85 | 222.85 | -2.02% | 57,685 |
| Feb 27, 2026 | 232.80 | 238.90 | 226.25 | 227.45 | 227.45 | -2.36% | 167,285 |
| Feb 26, 2026 | 217.75 | 234.45 | 217.50 | 232.95 | 232.95 | 7.05% | 130,510 |
| Feb 25, 2026 | 224.60 | 227.10 | 215.40 | 217.60 | 217.60 | -2.99% | 65,988 |
| Feb 24, 2026 | 236.05 | 236.05 | 221.25 | 224.30 | 224.30 | -4.70% | 103,870 |
| Feb 23, 2026 | 235.25 | 240.30 | 232.50 | 235.35 | 235.35 | 0.34% | 47,239 |
| Feb 20, 2026 | 244.40 | 244.40 | 229.60 | 234.55 | 234.55 | -3.18% | 173,999 |
| Feb 19, 2026 | 256.55 | 259.00 | 240.30 | 242.25 | 242.25 | -5.54% | 87,735 |
| Feb 18, 2026 | 260.60 | 263.05 | 251.30 | 256.45 | 256.45 | -1.55% | 87,317 |
| Feb 17, 2026 | 272.00 | 272.20 | 258.00 | 260.50 | 260.50 | -4.00% | 173,880 |
| Feb 16, 2026 | 285.30 | 285.30 | 269.95 | 271.35 | 271.35 | -5.21% | 75,153 |
| Feb 13, 2026 | 304.50 | 304.50 | 283.85 | 286.25 | 286.25 | -6.09% | 132,360 |
| Feb 12, 2026 | 294.75 | 308.00 | 291.00 | 304.80 | 304.80 | 2.56% | 100,050 |
| Feb 11, 2026 | 301.50 | 302.00 | 290.50 | 297.20 | 297.20 | -0.92% | 52,322 |
| Feb 10, 2026 | 285.40 | 306.55 | 285.40 | 299.95 | 299.95 | 5.12% | 92,718 |
| Feb 9, 2026 | 282.35 | 290.95 | 280.70 | 285.35 | 285.35 | 1.93% | 29,979 |
| Feb 6, 2026 | 284.35 | 288.05 | 278.95 | 279.95 | 279.95 | -2.56% | 19,474 |
| Feb 5, 2026 | 300.25 | 300.25 | 286.25 | 287.30 | 287.30 | -4.52% | 36,026 |
| Feb 4, 2026 | 299.10 | 302.60 | 292.05 | 300.90 | 300.90 | 0.10% | 34,898 |