Zaggle Prepaid Ocean Services Limited (NSE:ZAGGLE)
India · Delayed Price · Currency is INR 386.00
+23.15 (6.38%)
Aug 7, 2025, 3:30 PM IST
NSE:ZAGGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 377.00 | 377.00 | 359.10 | 362.85 | 362.85 | -3.33% | 341,834 |
| 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 |
| Jun 25, 2025 | 421.15 | 428.55 | 418.10 | 421.60 | 421.60 | 1.18% | 339,434 |
| Jun 24, 2025 | 418.00 | 420.95 | 411.05 | 416.70 | 416.70 | 1.60% | 429,065 |
| Jun 23, 2025 | 400.00 | 415.90 | 399.65 | 410.15 | 410.15 | 1.88% | 478,433 |
| Jun 20, 2025 | 412.00 | 412.00 | 399.00 | 402.60 | 402.60 | -0.72% | 970,165 |
| Jun 19, 2025 | 417.10 | 424.60 | 402.35 | 405.50 | 405.50 | -3.96% | 591,256 |
| Jun 18, 2025 | 427.90 | 429.60 | 420.10 | 422.20 | 422.20 | -1.31% | 308,004 |
| Jun 17, 2025 | 432.00 | 437.55 | 426.00 | 427.80 | 427.80 | -0.66% | 256,002 |
| Jun 16, 2025 | 432.00 | 436.65 | 422.00 | 430.65 | 430.65 | -1.37% | 474,203 |
| Jun 13, 2025 | 429.10 | 441.20 | 425.65 | 436.65 | 436.65 | -0.72% | 486,753 |
| Jun 12, 2025 | 448.50 | 453.60 | 437.80 | 439.80 | 439.80 | -1.70% | 566,131 |
| Jun 11, 2025 | 459.05 | 464.70 | 444.95 | 447.40 | 447.40 | -2.54% | 528,539 |
| Jun 10, 2025 | 469.70 | 469.80 | 455.00 | 459.05 | 459.05 | -0.24% | 901,948 |
| Jun 9, 2025 | 434.05 | 465.00 | 418.00 | 460.15 | 460.15 | 6.01% | 2,123,207 |
| Jun 6, 2025 | 447.90 | 454.70 | 431.50 | 434.05 | 434.05 | -1.43% | 728,190 |
| Jun 5, 2025 | 444.60 | 449.90 | 437.65 | 440.35 | 440.35 | -0.53% | 815,017 |
| Jun 4, 2025 | 436.30 | 450.00 | 435.00 | 442.70 | 442.70 | 1.97% | 633,468 |
| Jun 3, 2025 | 436.75 | 446.70 | 431.60 | 434.15 | 434.15 | -0.02% | 588,935 |
| Jun 2, 2025 | 435.00 | 440.95 | 430.00 | 434.25 | 434.25 | 0.23% | 519,029 |
| May 30, 2025 | 444.00 | 452.30 | 430.55 | 433.25 | 433.25 | -1.88% | 807,320 |
| May 29, 2025 | 430.00 | 446.90 | 426.30 | 441.55 | 441.55 | 3.50% | 718,876 |