BSE - Delayed Quote INR
Zaggle Prepaid Ocean Services Limited (ZAGGLE.BO)
337.25
-20.35
(-5.69%)
At close: 3:58:24 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 360.00 | 360.00 | 336.00 | 337.25 | 337.25 | 50,205 |
| Apr 24, 2025 | 362.55 | 365.90 | 354.45 | 357.60 | 357.60 | 48,537 |
| Apr 23, 2025 | 350.10 | 361.00 | 344.25 | 358.00 | 358.00 | 114,992 |
| Apr 22, 2025 | 339.65 | 357.75 | 334.05 | 349.85 | 349.85 | 44,620 |
| Apr 21, 2025 | 331.50 | 344.55 | 331.50 | 339.65 | 339.65 | 42,199 |
| Apr 17, 2025 | 330.25 | 333.20 | 324.25 | 331.15 | 331.15 | 34,619 |
| Apr 16, 2025 | 337.50 | 339.00 | 328.95 | 332.95 | 332.95 | 76,606 |
| Apr 15, 2025 | 326.10 | 341.05 | 326.00 | 332.50 | 332.50 | 78,717 |
| Apr 11, 2025 | 318.05 | 332.00 | 307.00 | 321.70 | 321.70 | 179,011 |
| Apr 9, 2025 | 316.60 | 317.00 | 299.00 | 301.85 | 301.85 | 102,336 |
| Apr 8, 2025 | 322.95 | 325.00 | 308.00 | 316.60 | 316.60 | 109,787 |
| Apr 7, 2025 | 306.60 | 320.00 | 306.60 | 308.20 | 308.20 | 188,488 |
| Apr 4, 2025 | 356.00 | 358.75 | 340.10 | 340.65 | 340.65 | 72,533 |
| Apr 3, 2025 | 345.70 | 368.00 | 345.70 | 357.95 | 357.95 | 82,420 |
| Apr 2, 2025 | 355.05 | 364.35 | 351.35 | 354.80 | 354.80 | 69,275 |
| Apr 1, 2025 | 358.55 | 360.25 | 347.65 | 353.75 | 353.75 | 28,833 |
| Mar 28, 2025 | 345.75 | 361.85 | 345.75 | 360.05 | 360.05 | 155,717 |
| Mar 27, 2025 | 328.05 | 344.65 | 325.55 | 344.65 | 344.65 | 128,874 |
| Mar 26, 2025 | 337.30 | 343.25 | 326.95 | 328.25 | 328.25 | 161,199 |
| Mar 25, 2025 | 362.25 | 363.70 | 344.10 | 344.10 | 344.10 | 90,000 |
| Mar 24, 2025 | 365.00 | 377.00 | 358.25 | 362.20 | 362.20 | 47,386 |
| Mar 21, 2025 | 351.90 | 363.40 | 343.00 | 361.65 | 361.65 | 87,316 |
| Mar 20, 2025 | 354.00 | 355.45 | 340.50 | 346.10 | 346.10 | 49,281 |
| Mar 19, 2025 | 338.80 | 352.05 | 338.00 | 351.15 | 351.15 | 85,988 |
| Mar 18, 2025 | 331.00 | 341.15 | 331.00 | 335.30 | 335.30 | 35,622 |
| Mar 17, 2025 | 329.95 | 337.25 | 318.00 | 329.85 | 329.85 | 95,572 |
| Mar 13, 2025 | 327.30 | 333.50 | 319.50 | 325.80 | 325.80 | 108,673 |
| Mar 12, 2025 | 342.90 | 342.90 | 323.75 | 326.70 | 326.70 | 45,576 |
| Mar 11, 2025 | 337.05 | 338.95 | 331.70 | 333.00 | 333.00 | 217,401 |
| Mar 10, 2025 | 365.15 | 370.15 | 349.15 | 349.15 | 349.15 | 45,096 |
| Mar 7, 2025 | 371.70 | 374.45 | 363.00 | 367.50 | 367.50 | 42,053 |
| Mar 6, 2025 | 369.65 | 378.30 | 363.15 | 368.95 | 368.95 | 105,206 |
| Mar 5, 2025 | 359.40 | 365.00 | 350.00 | 360.30 | 360.30 | 120,537 |
| Mar 4, 2025 | 346.95 | 364.25 | 344.95 | 356.80 | 356.80 | 56,496 |
| Mar 3, 2025 | 348.50 | 358.00 | 330.95 | 346.95 | 346.95 | 102,477 |
| Feb 28, 2025 | 340.05 | 363.95 | 329.85 | 348.35 | 348.35 | 252,007 |
| Feb 27, 2025 | 363.85 | 365.00 | 345.00 | 347.20 | 347.20 | 33,244 |
| Feb 25, 2025 | 355.30 | 367.15 | 352.70 | 359.65 | 359.65 | 82,274 |
| Feb 24, 2025 | 340.80 | 358.00 | 335.00 | 353.95 | 353.95 | 53,434 |
| Feb 21, 2025 | 362.05 | 362.05 | 340.00 | 345.60 | 345.60 | 193,982 |
| Feb 20, 2025 | 340.00 | 356.30 | 336.65 | 356.30 | 356.30 | 150,581 |
| Feb 19, 2025 | 319.95 | 345.05 | 318.35 | 339.35 | 339.35 | 260,532 |
| Feb 18, 2025 | 345.00 | 352.55 | 328.65 | 328.65 | 328.65 | 100,165 |
| Feb 17, 2025 | 342.75 | 351.60 | 329.70 | 345.90 | 345.90 | 131,485 |
| Feb 14, 2025 | 369.70 | 371.30 | 347.05 | 347.05 | 347.05 | 125,411 |
| Feb 13, 2025 | 360.95 | 380.95 | 356.00 | 365.30 | 365.30 | 325,276 |
| Feb 12, 2025 | 363.95 | 373.00 | 362.85 | 362.85 | 362.85 | 457,189 |
| Feb 11, 2025 | 391.05 | 400.00 | 381.90 | 381.90 | 381.90 | 353,745 |
| Feb 10, 2025 | 424.30 | 424.30 | 424.30 | 424.30 | 424.30 | 35,047 |
| Feb 7, 2025 | 487.30 | 489.60 | 466.00 | 471.40 | 471.40 | 39,942 |
| Feb 6, 2025 | 499.70 | 500.65 | 482.60 | 486.30 | 486.30 | 58,508 |
| Feb 5, 2025 | 480.05 | 495.65 | 474.10 | 495.65 | 495.65 | 43,710 |
| Feb 4, 2025 | 457.95 | 472.05 | 454.45 | 472.05 | 472.05 | 37,982 |
| Feb 3, 2025 | 461.55 | 463.55 | 444.65 | 449.60 | 449.60 | 30,546 |
| Feb 1, 2025 | 454.75 | 462.90 | 426.60 | 462.90 | 462.90 | 48,531 |
| Jan 31, 2025 | 467.90 | 467.90 | 440.80 | 440.90 | 440.90 | 97,396 |
| Jan 30, 2025 | 463.95 | 463.95 | 463.95 | 463.95 | 463.95 | 699 |
| Jan 29, 2025 | 427.95 | 441.90 | 418.00 | 441.90 | 441.90 | 13,890 |
| Jan 28, 2025 | 432.05 | 436.80 | 420.90 | 420.90 | 420.90 | 131,519 |
| Jan 27, 2025 | 446.25 | 463.00 | 443.05 | 443.05 | 443.05 | 21,325 |
| Jan 24, 2025 | 480.05 | 484.25 | 460.05 | 466.35 | 466.35 | 39,327 |
| Jan 23, 2025 | 473.95 | 488.40 | 471.65 | 475.70 | 475.70 | 122,385 |
| Jan 22, 2025 | 515.65 | 515.70 | 487.30 | 487.30 | 487.30 | 92,334 |
| Jan 21, 2025 | 538.55 | 546.30 | 509.75 | 512.90 | 512.90 | 76,483 |
| Jan 20, 2025 | 531.40 | 538.95 | 526.10 | 536.25 | 536.25 | 34,982 |
| Jan 17, 2025 | 536.85 | 536.85 | 519.60 | 525.55 | 525.55 | 25,728 |
| Jan 16, 2025 | 520.00 | 537.10 | 518.55 | 528.95 | 528.95 | 72,947 |
| Jan 15, 2025 | 511.95 | 524.95 | 506.00 | 511.55 | 511.55 | 56,636 |
| Jan 14, 2025 | 501.05 | 525.00 | 501.05 | 512.00 | 512.00 | 56,552 |
| Jan 13, 2025 | 501.15 | 545.00 | 495.00 | 509.20 | 509.20 | 175,175 |
| Jan 10, 2025 | 510.00 | 530.40 | 502.95 | 520.05 | 520.05 | 92,465 |
| Jan 9, 2025 | 532.25 | 532.35 | 513.00 | 516.25 | 516.25 | 25,359 |
| Jan 8, 2025 | 545.25 | 547.00 | 525.00 | 532.25 | 532.25 | 72,492 |
| Jan 7, 2025 | 539.85 | 560.00 | 529.55 | 545.75 | 545.75 | 90,501 |
| Jan 6, 2025 | 558.55 | 569.95 | 534.20 | 534.25 | 534.25 | 116,377 |
| Jan 3, 2025 | 570.00 | 576.80 | 558.65 | 562.30 | 562.30 | 44,500 |
| Jan 2, 2025 | 544.00 | 572.55 | 535.80 | 568.80 | 568.80 | 155,673 |
| Jan 1, 2025 | 519.40 | 545.30 | 517.35 | 545.30 | 545.30 | 88,710 |
| Dec 31, 2024 | 521.00 | 535.25 | 518.25 | 519.35 | 519.35 | 52,000 |
| Dec 30, 2024 | 535.10 | 550.00 | 520.00 | 529.15 | 529.15 | 46,733 |
| Dec 27, 2024 | 573.00 | 574.00 | 541.15 | 546.30 | 546.30 | 28,817 |
| Dec 26, 2024 | 555.00 | 572.15 | 544.00 | 569.60 | 569.60 | 34,138 |
| Dec 24, 2024 | 537.90 | 551.55 | 530.00 | 544.95 | 544.95 | 38,367 |
| Dec 23, 2024 | 543.00 | 543.00 | 522.15 | 530.20 | 530.20 | 11,641 |
| Dec 20, 2024 | 527.00 | 544.20 | 510.30 | 530.15 | 530.15 | 90,883 |
| Dec 19, 2024 | 539.95 | 551.00 | 533.30 | 533.30 | 533.30 | 129,668 |
| Dec 18, 2024 | 582.00 | 585.00 | 557.10 | 561.35 | 561.35 | 35,745 |
| Dec 17, 2024 | 584.00 | 597.00 | 569.00 | 578.20 | 578.20 | 48,446 |
| Dec 16, 2024 | 558.55 | 584.75 | 552.00 | 582.45 | 582.45 | 22,921 |
| Dec 13, 2024 | 530.05 | 560.85 | 519.95 | 558.55 | 558.55 | 85,793 |
| Dec 12, 2024 | 573.00 | 573.00 | 547.20 | 547.20 | 547.20 | 89,824 |
| Dec 11, 2024 | 578.00 | 593.95 | 562.00 | 575.95 | 575.95 | 81,294 |
| Dec 10, 2024 | 550.00 | 577.50 | 532.15 | 577.20 | 577.20 | 50,614 |
| Dec 9, 2024 | 525.00 | 551.10 | 525.00 | 550.00 | 550.00 | 124,196 |
| Dec 6, 2024 | 507.00 | 524.90 | 485.55 | 524.90 | 524.90 | 99,404 |
| Dec 5, 2024 | 505.00 | 505.00 | 481.00 | 499.95 | 499.95 | 43,334 |
| Dec 4, 2024 | 502.10 | 509.90 | 486.00 | 504.35 | 504.35 | 34,001 |
| Dec 3, 2024 | 501.25 | 514.00 | 486.00 | 502.75 | 502.75 | 59,136 |
| Dec 2, 2024 | 505.90 | 522.00 | 496.15 | 508.05 | 508.05 | 35,365 |
| Nov 29, 2024 | 497.00 | 508.80 | 488.00 | 504.65 | 504.65 | 73,845 |
| Nov 28, 2024 | 496.95 | 513.85 | 470.30 | 498.35 | 498.35 | 43,290 |
| Nov 27, 2024 | 483.90 | 490.65 | 476.65 | 490.65 | 490.65 | 19,661 |
| Nov 26, 2024 | 464.00 | 482.00 | 460.00 | 467.30 | 467.30 | 51,359 |
| Nov 25, 2024 | 473.00 | 489.00 | 455.20 | 468.50 | 468.50 | 63,903 |
| Nov 22, 2024 | 484.25 | 484.25 | 468.85 | 479.05 | 479.05 | 43,533 |
| Nov 21, 2024 | 439.95 | 461.20 | 427.00 | 461.20 | 461.20 | 26,083 |
| Nov 19, 2024 | 445.80 | 462.00 | 432.25 | 439.25 | 439.25 | 81,987 |
| Nov 18, 2024 | 427.90 | 447.30 | 413.15 | 443.20 | 443.20 | 95,456 |
| Nov 14, 2024 | 424.90 | 431.20 | 419.05 | 426.00 | 426.00 | 31,975 |
| Nov 13, 2024 | 429.00 | 440.00 | 407.55 | 410.70 | 410.70 | 75,736 |
| Nov 12, 2024 | 429.00 | 446.95 | 426.20 | 429.00 | 429.00 | 13,807 |
| Nov 11, 2024 | 422.65 | 436.65 | 415.20 | 432.80 | 432.80 | 94,796 |
| Nov 8, 2024 | 410.50 | 424.75 | 407.70 | 415.90 | 415.90 | 13,014 |
| Nov 7, 2024 | 421.75 | 431.00 | 411.20 | 414.75 | 414.75 | 32,505 |
| Nov 6, 2024 | 415.00 | 424.70 | 415.00 | 420.35 | 420.35 | 26,784 |
| Nov 4, 2024 | 429.90 | 429.90 | 418.00 | 422.55 | 422.55 | 12,766 |
| Nov 1, 2024 | 428.00 | 446.00 | 418.70 | 431.05 | 431.05 | 42,561 |
| Oct 31, 2024 | 443.95 | 447.50 | 423.70 | 430.75 | 430.75 | 6,747 |
| Oct 29, 2024 | 416.40 | 441.05 | 416.40 | 440.60 | 440.60 | 17,879 |
| Oct 28, 2024 | 407.00 | 423.00 | 395.60 | 420.05 | 420.05 | 22,950 |
| Oct 25, 2024 | 420.00 | 427.50 | 401.25 | 408.80 | 408.80 | 13,383 |
| Oct 24, 2024 | 432.80 | 432.80 | 416.10 | 418.05 | 418.05 | 8,987 |
| Oct 23, 2024 | 406.00 | 430.00 | 400.00 | 420.25 | 420.25 | 56,833 |
| Oct 22, 2024 | 429.10 | 435.00 | 414.25 | 416.05 | 416.05 | 47,048 |
| Oct 21, 2024 | 444.05 | 455.00 | 433.00 | 436.05 | 436.05 | 7,102 |
| Oct 18, 2024 | 438.00 | 449.00 | 424.00 | 444.05 | 444.05 | 7,840 |
| Oct 17, 2024 | 428.00 | 448.50 | 425.05 | 438.00 | 438.00 | 14,609 |
| Oct 16, 2024 | 430.70 | 438.80 | 423.05 | 431.55 | 431.55 | 11,773 |
| Oct 15, 2024 | 418.00 | 430.00 | 414.00 | 427.35 | 427.35 | 33,715 |
| Oct 14, 2024 | 419.50 | 424.45 | 408.70 | 417.60 | 417.60 | 30,384 |
| Oct 11, 2024 | 428.95 | 434.85 | 417.30 | 419.50 | 419.50 | 47,600 |
| Oct 10, 2024 | 431.70 | 439.75 | 421.00 | 429.15 | 429.15 | 13,074 |
| Oct 9, 2024 | 441.40 | 441.40 | 419.15 | 424.15 | 424.15 | 22,925 |
| Oct 8, 2024 | 441.00 | 443.00 | 410.00 | 424.30 | 424.30 | 31,251 |
| Oct 7, 2024 | 460.20 | 464.40 | 415.70 | 422.80 | 422.80 | 314,334 |
| Oct 4, 2024 | 444.95 | 467.30 | 435.45 | 460.25 | 460.25 | 135,595 |
| Oct 3, 2024 | 430.00 | 457.15 | 426.45 | 446.25 | 446.25 | 78,415 |
| Oct 1, 2024 | 436.80 | 446.65 | 435.00 | 440.00 | 440.00 | 136,595 |
| Sep 30, 2024 | 444.65 | 444.65 | 431.15 | 436.80 | 436.80 | 99,277 |
| Sep 27, 2024 | 446.65 | 448.35 | 440.50 | 443.70 | 443.70 | 57,696 |
| Sep 26, 2024 | 436.80 | 461.55 | 436.00 | 442.90 | 442.90 | 200,311 |
| Sep 25, 2024 | 442.25 | 444.90 | 430.20 | 431.90 | 431.90 | 115,663 |
| Sep 24, 2024 | 445.95 | 461.80 | 440.25 | 443.15 | 443.15 | 108,494 |
| Sep 23, 2024 | 446.90 | 453.30 | 439.85 | 447.15 | 447.15 | 38,684 |
| Sep 20, 2024 | 438.85 | 445.00 | 430.00 | 442.15 | 442.15 | 104,103 |
| Sep 19, 2024 | 449.10 | 454.70 | 420.00 | 437.25 | 437.25 | 250,633 |
| Sep 18, 2024 | 470.65 | 471.00 | 442.45 | 448.25 | 448.25 | 286,214 |
| Sep 17, 2024 | 447.15 | 493.00 | 437.40 | 468.60 | 468.60 | 333,776 |
| Sep 16, 2024 | 439.30 | 445.60 | 426.45 | 440.50 | 440.50 | 212,222 |
| Sep 13, 2024 | 441.10 | 446.40 | 423.90 | 437.20 | 437.20 | 157,239 |
| Sep 12, 2024 | 418.00 | 444.95 | 418.00 | 440.40 | 440.40 | 390,285 |
| Sep 11, 2024 | 370.55 | 420.00 | 365.50 | 409.25 | 409.25 | 933,901 |
| Sep 10, 2024 | 354.70 | 372.70 | 354.70 | 367.65 | 367.65 | 91,156 |
| Sep 9, 2024 | 355.05 | 362.00 | 347.65 | 350.90 | 350.90 | 110,755 |
| Sep 6, 2024 | 353.95 | 361.00 | 347.85 | 355.90 | 355.90 | 38,104 |
| Sep 5, 2024 | 351.95 | 362.00 | 351.00 | 352.40 | 352.40 | 60,691 |
| Sep 4, 2024 | 345.00 | 353.35 | 345.00 | 347.40 | 347.40 | 59,703 |
| Sep 3, 2024 | 353.90 | 357.55 | 348.50 | 351.30 | 351.30 | 32,344 |
| Sep 2, 2024 | 357.10 | 357.25 | 337.20 | 351.55 | 351.55 | 115,362 |
| Aug 30, 2024 | 357.35 | 360.50 | 348.05 | 353.80 | 353.80 | 94,589 |
| Aug 29, 2024 | 360.35 | 363.10 | 351.40 | 354.55 | 354.55 | 61,405 |
| Aug 28, 2024 | 369.45 | 374.65 | 361.25 | 362.25 | 362.25 | 120,867 |
| Aug 26, 2024 | 365.05 | 373.30 | 358.50 | 359.70 | 359.70 | 45,689 |
| Aug 23, 2024 | 367.15 | 377.50 | 366.90 | 368.15 | 368.15 | 73,509 |
| Aug 22, 2024 | 359.30 | 377.60 | 359.30 | 367.15 | 367.15 | 165,482 |
| Aug 21, 2024 | 360.65 | 367.85 | 356.50 | 359.25 | 359.25 | 90,003 |
| Aug 20, 2024 | 360.00 | 368.85 | 358.00 | 363.60 | 363.60 | 184,339 |
| Aug 19, 2024 | 380.55 | 394.60 | 361.10 | 362.55 | 362.55 | 785,749 |
| Aug 16, 2024 | 357.70 | 389.45 | 357.70 | 374.70 | 374.70 | 182,432 |
| Aug 14, 2024 | 352.90 | 363.05 | 343.70 | 352.55 | 352.55 | 77,577 |
| Aug 13, 2024 | 364.20 | 364.40 | 346.50 | 351.80 | 351.80 | 178,084 |
| Aug 12, 2024 | 364.00 | 374.40 | 352.05 | 361.70 | 361.70 | 100,329 |
| Aug 9, 2024 | 362.55 | 369.80 | 357.40 | 359.85 | 359.85 | 101,553 |
| Aug 8, 2024 | 344.75 | 376.20 | 340.50 | 360.30 | 360.30 | 397,571 |
| Aug 7, 2024 | 329.95 | 348.00 | 327.70 | 346.80 | 346.80 | 140,366 |
| Aug 6, 2024 | 330.00 | 339.95 | 319.90 | 321.35 | 321.35 | 222,671 |
| Aug 5, 2024 | 340.00 | 345.25 | 321.40 | 323.70 | 323.70 | 173,575 |
| Aug 2, 2024 | 351.35 | 367.30 | 346.65 | 348.95 | 348.95 | 374,712 |
| Aug 1, 2024 | 336.85 | 369.30 | 328.50 | 362.95 | 362.95 | 355,514 |
| Jul 31, 2024 | 350.10 | 353.60 | 332.00 | 335.75 | 335.75 | 235,857 |
| Jul 30, 2024 | 336.45 | 341.00 | 325.25 | 335.05 | 335.05 | 127,925 |
| Jul 29, 2024 | 325.00 | 338.00 | 323.05 | 335.00 | 335.00 | 320,344 |
| Jul 26, 2024 | 315.75 | 332.80 | 315.25 | 322.80 | 322.80 | 266,964 |
| Jul 25, 2024 | 300.55 | 323.45 | 300.55 | 314.90 | 314.90 | 178,678 |
| Jul 24, 2024 | 306.00 | 322.90 | 300.50 | 313.80 | 313.80 | 79,931 |
| Jul 23, 2024 | 302.45 | 303.00 | 281.25 | 299.85 | 299.85 | 243,233 |
| Jul 22, 2024 | 298.00 | 306.50 | 290.00 | 303.10 | 303.10 | 145,441 |
| Jul 19, 2024 | 311.65 | 312.75 | 296.20 | 299.55 | 299.55 | 83,559 |
| Jul 18, 2024 | 327.75 | 327.75 | 309.00 | 314.70 | 314.70 | 438,873 |
| Jul 16, 2024 | 311.70 | 329.30 | 305.80 | 326.45 | 326.45 | 446,681 |
| Jul 15, 2024 | 305.00 | 319.40 | 301.00 | 309.40 | 309.40 | 467,046 |
| Jul 12, 2024 | 302.45 | 308.00 | 298.95 | 301.50 | 301.50 | 77,753 |
| Jul 11, 2024 | 296.20 | 310.65 | 295.35 | 298.50 | 298.50 | 357,733 |
| Jul 10, 2024 | 293.00 | 297.30 | 283.80 | 293.60 | 293.60 | 24,665 |
| Jul 9, 2024 | 292.60 | 296.45 | 289.75 | 292.55 | 292.55 | 70,932 |
| Jul 8, 2024 | 299.95 | 299.95 | 290.40 | 292.10 | 292.10 | 36,352 |
| Jul 5, 2024 | 293.85 | 305.00 | 292.65 | 295.35 | 295.35 | 67,130 |
| Jul 4, 2024 | 299.00 | 299.00 | 292.10 | 292.85 | 292.85 | 93,362 |
| Jul 3, 2024 | 292.50 | 304.65 | 292.50 | 297.60 | 297.60 | 103,237 |
| Jul 2, 2024 | 298.45 | 299.15 | 288.75 | 289.60 | 289.60 | 119,787 |
| Jul 1, 2024 | 268.20 | 297.40 | 268.20 | 295.15 | 295.15 | 163,935 |
| Jun 28, 2024 | 292.50 | 292.50 | 280.00 | 283.25 | 283.25 | 13,470 |
| Jun 27, 2024 | 280.00 | 285.00 | 277.95 | 280.70 | 280.70 | 72,013 |
| Jun 26, 2024 | 285.00 | 289.20 | 281.05 | 282.20 | 282.20 | 85,338 |
| Jun 25, 2024 | 294.65 | 294.65 | 281.50 | 283.30 | 283.30 | 44,267 |
| Jun 24, 2024 | 292.95 | 292.95 | 286.25 | 287.10 | 287.10 | 87,804 |
| Jun 21, 2024 | 299.80 | 302.50 | 292.05 | 293.10 | 293.10 | 45,465 |
| Jun 20, 2024 | 302.85 | 302.85 | 294.75 | 296.40 | 296.40 | 137,875 |
| Jun 19, 2024 | 310.35 | 313.10 | 298.50 | 301.35 | 301.35 | 85,011 |
| Jun 18, 2024 | 290.05 | 312.05 | 289.20 | 310.25 | 310.25 | 185,780 |
| Jun 14, 2024 | 301.00 | 301.90 | 289.80 | 292.45 | 292.45 | 136,044 |
| Jun 13, 2024 | 304.75 | 308.50 | 296.80 | 298.30 | 298.30 | 124,366 |
| Jun 12, 2024 | 294.30 | 300.05 | 280.55 | 295.70 | 295.70 | 230,472 |
| Jun 11, 2024 | 280.05 | 294.80 | 279.40 | 288.95 | 288.95 | 66,702 |
| Jun 10, 2024 | 283.30 | 284.65 | 279.25 | 280.65 | 280.65 | 87,098 |
| Jun 7, 2024 | 284.35 | 287.70 | 279.20 | 283.00 | 283.00 | 56,649 |
| Jun 6, 2024 | 267.60 | 284.00 | 267.60 | 282.35 | 282.35 | 55,292 |
| Jun 5, 2024 | 256.00 | 272.00 | 251.00 | 267.60 | 267.60 | 90,510 |
| Jun 4, 2024 | 268.95 | 268.95 | 235.00 | 259.90 | 259.90 | 106,272 |
| Jun 3, 2024 | 282.90 | 282.90 | 269.00 | 269.55 | 269.55 | 148,934 |
| May 31, 2024 | 270.50 | 276.90 | 264.45 | 271.25 | 271.25 | 115,036 |
| May 30, 2024 | 282.75 | 282.75 | 268.25 | 269.70 | 269.70 | 136,997 |
| May 29, 2024 | 285.00 | 288.90 | 282.50 | 282.95 | 282.95 | 27,521 |
| May 28, 2024 | 303.00 | 303.00 | 286.05 | 287.65 | 287.65 | 149,096 |
| May 27, 2024 | 314.70 | 315.00 | 297.70 | 299.05 | 299.05 | 90,892 |
| May 24, 2024 | 330.25 | 338.05 | 312.90 | 314.70 | 314.70 | 199,121 |
| May 23, 2024 | 313.00 | 318.40 | 308.50 | 313.95 | 313.95 | 237,673 |
| May 22, 2024 | 291.95 | 312.35 | 286.00 | 310.85 | 310.85 | 279,861 |
| May 21, 2024 | 290.00 | 291.00 | 286.10 | 288.25 | 288.25 | 22,658 |
| May 17, 2024 | 288.55 | 292.00 | 286.05 | 287.80 | 287.80 | 24,727 |
| May 16, 2024 | 294.35 | 294.35 | 285.95 | 288.80 | 288.80 | 29,845 |
| May 15, 2024 | 291.20 | 291.20 | 283.60 | 288.00 | 288.00 | 14,184 |
| May 14, 2024 | 278.35 | 287.05 | 278.35 | 285.45 | 285.45 | 20,151 |
| May 13, 2024 | 293.05 | 293.05 | 274.60 | 276.65 | 276.65 | 44,462 |
| May 10, 2024 | 283.05 | 289.95 | 281.50 | 287.30 | 287.30 | 29,805 |
| May 9, 2024 | 300.00 | 300.00 | 283.00 | 286.55 | 286.55 | 116,081 |
| May 8, 2024 | 286.15 | 295.00 | 284.25 | 292.45 | 292.45 | 70,547 |
| May 7, 2024 | 295.65 | 296.00 | 283.50 | 287.95 | 287.95 | 53,850 |
| May 6, 2024 | 307.55 | 309.05 | 289.50 | 294.25 | 294.25 | 92,847 |
| May 3, 2024 | 307.35 | 309.95 | 301.80 | 306.15 | 306.15 | 211,802 |
| May 2, 2024 | 305.15 | 311.00 | 299.60 | 302.15 | 302.15 | 59,046 |
| Apr 30, 2024 | 311.75 | 316.05 | 290.00 | 301.15 | 301.15 | 212,386 |
| Apr 29, 2024 | 311.00 | 314.35 | 305.50 | 310.30 | 310.30 | 138,247 |
| Apr 26, 2024 | 299.25 | 309.95 | 296.20 | 307.40 | 307.40 | 277,480 |
| Apr 25, 2024 | 295.35 | 304.70 | 292.05 | 297.95 | 297.95 | 120,976 |
Related Tickers
AURIONPRO.BO Aurionpro Solutions Limited
1,466.20
-2.65%
NEWGEN.BO Newgen Software Technologies Limited
1,056.00
-4.13%
OFSS.BO Oracle Financial Services Software Limited
8,607.65
-1.75%
NEWGEN.NS Newgen Software Technologies Limited
1,055.65
-4.15%
KPITTECH.NS KPIT Technologies Limited
1,221.00
+0.61%
DOCN DigitalOcean Holdings, Inc.
29.95
+6.02%
SNPS Synopsys, Inc.
438.90
+3.95%
MDB MongoDB, Inc.
173.21
+6.49%
CRWV CoreWeave, Inc. Class A Common Stock
41.77
+0.36%
ORCL Oracle Corporation
137.51
+4.65%