Zaggle Prepaid Ocean Services Limited (NSE:ZAGGLE)
India · Delayed Price · Currency is INR 380.35
-10.90 (-2.79%)
Sep 5, 2025, 3:30 PM IST
NSE:ZAGGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 390.05 | 390.70 | 379.00 | 380.35 | 380.35 | -2.79% | 679,118 |
| Sep 4, 2025 | 400.80 | 404.40 | 390.00 | 391.25 | 391.25 | -2.22% | 225,729 |
| Sep 3, 2025 | 402.00 | 408.50 | 397.25 | 400.15 | 400.15 | -0.78% | 464,797 |
| Sep 2, 2025 | 403.30 | 409.20 | 400.20 | 403.30 | 403.30 | 0.47% | 506,783 |
| Sep 1, 2025 | 392.45 | 405.80 | 391.45 | 401.40 | 401.40 | 2.28% | 621,806 |
| Aug 29, 2025 | 396.00 | 397.45 | 390.00 | 392.45 | 392.45 | -0.65% | 211,897 |
| Aug 28, 2025 | 399.00 | 405.75 | 392.40 | 395.00 | 395.00 | -0.48% | 462,573 |
| Aug 26, 2025 | 412.00 | 412.00 | 395.00 | 396.90 | 396.90 | -3.69% | 366,476 |
| Aug 25, 2025 | 405.45 | 413.70 | 398.50 | 412.10 | 412.10 | 2.32% | 706,274 |
| Aug 22, 2025 | 393.00 | 407.70 | 389.55 | 402.75 | 402.75 | 2.12% | 669,635 |
| Aug 21, 2025 | 401.00 | 408.00 | 392.25 | 394.40 | 394.40 | -1.47% | 494,708 |
| Aug 20, 2025 | 409.40 | 409.40 | 397.10 | 400.30 | 400.30 | -2.45% | 532,229 |
| Aug 19, 2025 | 408.95 | 417.60 | 403.05 | 410.35 | 410.35 | 0.33% | 1,205,853 |
| Aug 18, 2025 | 387.95 | 414.00 | 381.10 | 409.00 | 409.00 | 11.38% | 6,249,676 |
| Aug 14, 2025 | 377.00 | 385.80 | 357.90 | 367.20 | 367.20 | -2.05% | 924,403 |
| Aug 13, 2025 | 374.70 | 385.00 | 370.60 | 374.90 | 374.90 | 0.71% | 398,226 |
| Aug 12, 2025 | 376.50 | 380.50 | 371.30 | 372.25 | 372.25 | -0.92% | 187,336 |
| Aug 11, 2025 | 380.00 | 380.00 | 366.45 | 375.70 | 375.70 | -0.82% | 377,905 |
| Aug 8, 2025 | 389.40 | 390.95 | 375.15 | 378.80 | 378.80 | -1.43% | 238,707 |
| Aug 7, 2025 | 360.10 | 387.50 | 356.60 | 384.30 | 384.30 | 5.91% | 771,936 |
| Aug 6, 2025 | 377.00 | 377.00 | 359.10 | 362.85 | 362.85 | -3.33% | 341,871 |
| Aug 5, 2025 | 376.00 | 382.00 | 369.20 | 375.35 | 375.35 | 0.20% | 182,215 |
| Aug 4, 2025 | 377.85 | 377.90 | 370.05 | 374.60 | 374.60 | -0.39% | 200,718 |
| Aug 1, 2025 | 378.60 | 384.30 | 375.00 | 376.05 | 376.05 | -0.82% | 251,344 |
| Jul 31, 2025 | 385.00 | 385.40 | 378.25 | 379.15 | 379.15 | -2.26% | 234,334 |
| Jul 30, 2025 | 396.05 | 397.65 | 386.00 | 387.90 | 387.90 | -1.62% | 243,185 |
| Jul 29, 2025 | 362.05 | 398.70 | 362.05 | 394.30 | 394.30 | 6.83% | 657,028 |
| Jul 28, 2025 | 378.80 | 379.55 | 365.05 | 369.10 | 369.10 | -3.64% | 562,617 |
| Jul 25, 2025 | 406.00 | 406.50 | 380.35 | 383.05 | 383.05 | -5.69% | 950,862 |
| Jul 24, 2025 | 411.05 | 413.05 | 404.40 | 406.15 | 406.15 | -1.02% | 182,173 |
| Jul 23, 2025 | 414.75 | 418.20 | 408.80 | 410.35 | 410.35 | -0.55% | 248,118 |
| Jul 22, 2025 | 404.95 | 414.95 | 403.00 | 412.60 | 412.60 | 1.89% | 320,335 |
| Jul 21, 2025 | 414.20 | 414.20 | 404.00 | 404.95 | 404.95 | -2.35% | 312,219 |
| Jul 18, 2025 | 424.40 | 426.45 | 412.85 | 414.70 | 414.70 | -2.03% | 301,655 |
| Jul 17, 2025 | 422.30 | 431.95 | 415.00 | 423.30 | 423.30 | 0.70% | 586,751 |
| Jul 16, 2025 | 417.40 | 424.55 | 415.35 | 420.35 | 420.35 | 0.95% | 188,429 |
| Jul 15, 2025 | 411.55 | 418.50 | 411.55 | 416.40 | 416.40 | 1.35% | 213,842 |
| Jul 14, 2025 | 414.80 | 414.80 | 406.00 | 410.85 | 410.85 | -0.63% | 203,039 |
| Jul 11, 2025 | 423.00 | 424.45 | 410.00 | 413.45 | 413.45 | -1.45% | 317,527 |
| Jul 10, 2025 | 422.00 | 423.65 | 415.00 | 419.55 | 419.55 | -0.36% | 277,398 |
| Jul 9, 2025 | 416.85 | 428.25 | 415.50 | 421.05 | 421.05 | 1.32% | 596,682 |
| Jul 8, 2025 | 412.00 | 423.55 | 410.35 | 415.55 | 415.55 | 0.86% | 334,251 |
| Jul 7, 2025 | 420.00 | 421.00 | 410.20 | 412.00 | 412.00 | -2.02% | 265,018 |
| Jul 4, 2025 | 424.90 | 424.90 | 416.00 | 420.50 | 420.50 | 0.06% | 331,178 |
| Jul 3, 2025 | 417.50 | 423.20 | 410.90 | 420.25 | 420.25 | 0.83% | 531,176 |
| Jul 2, 2025 | 417.00 | 430.00 | 413.20 | 416.80 | 416.80 | 0.90% | 836,397 |
| Jul 1, 2025 | 412.00 | 417.70 | 408.10 | 413.10 | 413.10 | 0.05% | 248,346 |
| Jun 30, 2025 | 413.00 | 416.75 | 408.55 | 412.90 | 412.90 | 0.51% | 308,479 |
| Jun 27, 2025 | 420.85 | 421.75 | 409.95 | 410.80 | 410.80 | -1.62% | 378,249 |
| Jun 26, 2025 | 425.00 | 426.15 | 415.45 | 417.55 | 417.55 | -0.96% | 172,645 |