NSE:ZAGGLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	155.10	159.67	154.20	158.03	158.03	2.51%	575,210
Oct 30, 2026	161.00	163.09	153.00	154.16	154.16	-4.57%	786,899
Oct 29, 2026	163.50	164.25	158.73	161.55	161.55	0.13%	735,395
Oct 28, 2026	164.00	164.42	159.28	161.34	161.34	-2.09%	782,787
Oct 27, 2026	152.31	171.73	151.47	164.78	164.78	8.79%	12,645,009
Oct 26, 2026	149.00	153.04	146.65	151.46	151.46	0.73%	623,575
Oct 23, 2026	156.10	157.25	148.42	150.36	150.36	-4.11%	1,456,259
Oct 22, 2026	158.77	160.63	156.00	156.81	156.81	-1.72%	549,814
Oct 21, 2026	162.78	164.26	158.12	159.56	159.56	-1.98%	729,533
Oct 19, 2026	168.82	169.00	162.31	162.78	162.78	-4.02%	537,222
Oct 16, 2026	169.59	171.80	168.00	169.59	169.59	0.22%	350,716
Oct 15, 2026	171.55	172.99	168.52	169.21	169.21	-1.17%	282,978
Oct 14, 2026	167.07	171.80	167.07	171.22	171.22	2.09%	748,011
Oct 13, 2026	167.00	168.83	163.87	167.72	167.72	0.90%	720,554
Oct 12, 2026	168.30	170.68	165.81	166.22	166.22	-1.24%	687,792
Oct 9, 2026	167.55	169.04	165.80	168.30	168.30	1.12%	662,813
Oct 8, 2026	172.00	172.88	165.92	166.43	166.43	-3.36%	856,733
Oct 7, 2026	172.28	175.02	170.26	172.22	172.22	0.20%	1,255,445
Oct 6, 2026	172.25	174.40	169.77	171.88	171.88	0.92%	1,067,509
Oct 5, 2026	172.00	175.50	169.29	170.32	170.32	-0.82%	621,589
Oct 1, 2026	172.50	176.39	168.87	171.73	171.73	-0.84%	843,126
Sep 30, 2026	173.80	178.75	172.52	173.18	173.18	-0.38%	641,899
Sep 29, 2026	175.00	176.26	172.25	173.84	173.84	-0.97%	563,415
Sep 28, 2026	177.75	178.48	175.16	175.55	175.55	-1.84%	653,784
Sep 25, 2026	179.48	181.44	176.00	178.84	178.84	0.35%	853,946
Sep 24, 2026	178.90	179.30	176.62	178.22	178.22	-0.91%	676,984
Sep 23, 2026	180.87	185.02	178.97	179.86	179.86	-0.05%	907,401
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