Zaggle Prepaid Ocean Services Limited (NSE:ZAGGLE)
India · Delayed Price · Currency is INR 180.20
+0.19 (0.11%)
Sep 22, 2026, 3:29 PM IST
NSE:ZAGGLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 182.00 | 182.70 | 178.55 | 179.95 | 179.95 | -0.03% | 652,387 |
| Sep 21, 2026 | 178.56 | 185.57 | 178.56 | 180.01 | 180.01 | 0.81% | 1,280,485 |
| Sep 18, 2026 | 181.24 | 182.24 | 177.25 | 178.56 | 178.56 | -1.55% | 983,830 |
| Sep 17, 2026 | 177.45 | 183.17 | 176.48 | 181.38 | 181.38 | 2.01% | 606,260 |
| Sep 16, 2026 | 179.40 | 180.60 | 174.60 | 177.81 | 177.81 | -0.89% | 782,986 |
| Sep 15, 2026 | 188.52 | 188.54 | 178.42 | 179.41 | 179.41 | -4.06% | 1,178,475 |
| Sep 11, 2026 | 182.00 | 187.88 | 180.34 | 187.00 | 187.00 | 1.67% | 1,685,484 |
| Sep 10, 2026 | 176.76 | 185.85 | 176.13 | 183.93 | 183.93 | 3.88% | 2,600,981 |
| Sep 9, 2026 | 180.00 | 181.01 | 176.15 | 177.06 | 177.06 | -1.69% | 813,875 |
| Sep 8, 2026 | 182.70 | 183.60 | 179.00 | 180.11 | 180.11 | -1.84% | 529,099 |
| Sep 7, 2026 | 180.65 | 184.50 | 177.00 | 183.49 | 183.49 | 1.50% | 1,176,464 |
| Sep 4, 2026 | 183.50 | 186.98 | 180.10 | 180.77 | 180.77 | -1.02% | 912,980 |
| Sep 3, 2026 | 185.00 | 186.45 | 182.00 | 182.63 | 182.63 | -0.92% | 627,168 |
| Sep 2, 2026 | 184.05 | 185.10 | 180.65 | 184.33 | 184.33 | -0.05% | 846,978 |
| Sep 1, 2026 | 184.61 | 186.88 | 182.22 | 184.42 | 184.42 | -0.04% | 793,985 |
| Aug 31, 2026 | 190.05 | 190.25 | 183.10 | 184.50 | 184.50 | -3.03% | 1,444,296 |
| Aug 28, 2026 | 189.43 | 193.40 | 188.40 | 190.26 | 190.26 | 0.44% | 1,160,425 |
| Aug 27, 2026 | 190.07 | 196.39 | 187.57 | 189.43 | 189.43 | -0.70% | 1,804,121 |
| Aug 26, 2026 | 190.20 | 193.12 | 189.45 | 190.76 | 190.76 | 0.73% | 1,193,081 |
| Aug 25, 2026 | 190.50 | 194.30 | 187.70 | 189.37 | 189.37 | -1.02% | 1,816,708 |
| Aug 24, 2026 | 200.00 | 201.86 | 190.10 | 191.32 | 191.32 | -4.40% | 4,311,221 |
| Aug 21, 2026 | 198.52 | 203.95 | 194.37 | 200.12 | 200.12 | 1.30% | 9,326,732 |
| Aug 20, 2026 | 186.88 | 199.67 | 184.01 | 197.56 | 197.56 | 6.19% | 26,112,983 |
| Aug 19, 2026 | 187.40 | 194.70 | 180.00 | 186.04 | 186.04 | 12.15% | 39,149,680 |
| Aug 18, 2026 | 160.61 | 169.90 | 154.36 | 165.88 | 165.88 | 3.36% | 19,851,829 |
| Aug 17, 2026 | 182.40 | 185.00 | 160.48 | 160.48 | 160.48 | -20.00% | 12,084,279 |
| Aug 14, 2026 | 201.40 | 203.76 | 199.76 | 200.59 | 200.59 | -0.22% | 778,513 |
| Aug 13, 2026 | 202.71 | 204.24 | 200.50 | 201.04 | 201.04 | -0.33% | 377,307 |
| Aug 12, 2026 | 207.50 | 207.50 | 198.50 | 201.71 | 201.71 | -0.95% | 697,796 |
| Aug 11, 2026 | 203.35 | 206.09 | 202.75 | 203.64 | 203.64 | -0.17% | 421,783 |
| Aug 10, 2026 | 208.59 | 208.96 | 203.01 | 203.98 | 203.98 | -1.01% | 494,185 |
| Aug 7, 2026 | 205.05 | 209.24 | 205.05 | 206.06 | 206.06 | -0.03% | 445,498 |
| Aug 6, 2026 | 208.80 | 210.20 | 205.10 | 206.13 | 206.13 | -1.49% | 425,021 |
| Aug 5, 2026 | 204.75 | 211.35 | 204.00 | 209.24 | 209.24 | 2.65% | 784,048 |
| Aug 4, 2026 | 208.00 | 208.00 | 203.25 | 203.84 | 203.84 | -0.98% | 472,398 |
| Aug 3, 2026 | 206.01 | 208.31 | 203.10 | 205.85 | 205.85 | 0.61% | 537,714 |
| Jul 31, 2026 | 205.69 | 207.92 | 203.50 | 204.60 | 204.60 | -0.08% | 487,886 |
| Jul 30, 2026 | 207.74 | 208.60 | 204.29 | 204.77 | 204.77 | -1.43% | 327,702 |
| Jul 29, 2026 | 205.48 | 210.80 | 204.42 | 207.74 | 207.74 | 1.94% | 679,216 |
| Jul 28, 2026 | 206.00 | 209.20 | 202.53 | 203.79 | 203.79 | 0.22% | 700,302 |
| Jul 27, 2026 | 203.59 | 205.90 | 201.50 | 203.34 | 203.34 | 1.69% | 461,204 |
| Jul 24, 2026 | 200.50 | 202.32 | 198.90 | 199.97 | 199.97 | -0.59% | 676,394 |
| Jul 23, 2026 | 203.40 | 203.42 | 200.50 | 201.15 | 201.15 | -1.08% | 499,079 |
| Jul 22, 2026 | 207.00 | 208.88 | 202.90 | 203.35 | 203.35 | -1.34% | 479,808 |
| Jul 21, 2026 | 207.79 | 213.86 | 204.40 | 206.12 | 206.12 | -0.80% | 1,105,539 |
| Jul 20, 2026 | 209.05 | 210.60 | 204.96 | 207.79 | 207.79 | -0.87% | 595,861 |
| Jul 17, 2026 | 211.00 | 211.39 | 207.00 | 209.61 | 209.61 | -0.44% | 329,942 |
| Jul 16, 2026 | 214.00 | 215.00 | 208.95 | 210.53 | 210.53 | -0.67% | 293,076 |
| Jul 15, 2026 | 214.55 | 216.30 | 211.60 | 211.96 | 211.96 | -0.37% | 381,065 |
| Jul 14, 2026 | 217.80 | 217.80 | 211.86 | 212.74 | 212.74 | -2.32% | 730,579 |