Zaggle Prepaid Ocean Services Limited (NSE:ZAGGLE)
India · Delayed Price · Currency is INR 207.00
-2.61 (-1.25%)
Jul 20, 2026, 3:29 PM IST
NSE:ZAGGLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 209.05 | 210.60 | 204.96 | 207.27 | - | -1.12% | 455,427 |
| 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 |
| Jul 13, 2026 | 205.20 | 222.18 | 205.00 | 217.80 | 217.80 | 4.82% | 2,712,123 |
| Jul 10, 2026 | 206.00 | 210.35 | 206.00 | 207.79 | 207.79 | 1.33% | 505,004 |
| Jul 9, 2026 | 202.00 | 206.90 | 200.50 | 205.06 | 205.06 | 1.67% | 472,811 |
| Jul 8, 2026 | 202.80 | 208.57 | 201.00 | 201.69 | 201.69 | -1.83% | 565,174 |
| Jul 7, 2026 | 209.20 | 211.00 | 203.99 | 205.45 | 205.45 | -1.93% | 575,647 |
| Jul 6, 2026 | 212.90 | 212.90 | 208.00 | 209.49 | 209.49 | -1.62% | 467,586 |
| Jul 3, 2026 | 213.00 | 214.90 | 210.31 | 212.95 | 212.95 | 0.50% | 785,017 |
| Jul 2, 2026 | 211.60 | 213.80 | 209.15 | 211.90 | 211.90 | 0.84% | 562,384 |
| Jul 1, 2026 | 208.01 | 213.82 | 205.81 | 210.14 | 210.14 | 1.61% | 1,037,355 |
| Jun 30, 2026 | 201.60 | 207.80 | 200.37 | 206.81 | 206.81 | 4.13% | 964,156 |
| Jun 29, 2026 | 204.01 | 205.49 | 197.41 | 198.60 | 198.60 | -3.40% | 838,874 |
| Jun 25, 2026 | 210.10 | 215.00 | 204.85 | 205.60 | 205.60 | -2.09% | 546,199 |
| Jun 24, 2026 | 207.90 | 212.70 | 207.12 | 209.99 | 209.99 | 0.24% | 522,336 |
| Jun 23, 2026 | 216.68 | 218.11 | 208.61 | 209.49 | 209.49 | -2.98% | 751,039 |
| Jun 22, 2026 | 216.05 | 219.50 | 215.00 | 215.93 | 215.93 | 1.29% | 1,005,785 |
| Jun 19, 2026 | 209.00 | 216.50 | 204.13 | 213.17 | 213.17 | 1.32% | 829,077 |
| Jun 18, 2026 | 211.95 | 215.31 | 209.00 | 210.39 | 210.39 | -0.19% | 637,690 |
| Jun 17, 2026 | 211.80 | 214.75 | 210.00 | 210.80 | 210.80 | 0.13% | 550,471 |
| Jun 16, 2026 | 212.85 | 212.85 | 208.60 | 210.52 | 210.52 | -0.64% | 611,880 |
| Jun 15, 2026 | 216.00 | 216.00 | 210.10 | 211.88 | 211.88 | 1.48% | 808,240 |
| Jun 12, 2026 | 196.50 | 210.70 | 196.50 | 208.80 | 208.80 | 7.24% | 1,755,823 |
| Jun 11, 2026 | 195.51 | 196.85 | 193.01 | 194.70 | 194.70 | -1.16% | 711,191 |
| Jun 10, 2026 | 197.72 | 202.40 | 196.00 | 196.98 | 196.98 | -0.38% | 628,828 |
| Jun 9, 2026 | 198.95 | 202.99 | 196.01 | 197.73 | 197.73 | 0.71% | 791,567 |
| Jun 8, 2026 | 198.85 | 198.85 | 195.06 | 196.33 | 196.33 | -2.23% | 626,262 |
| Jun 5, 2026 | 201.00 | 205.80 | 199.00 | 200.81 | 200.81 | -0.31% | 1,015,991 |
| Jun 4, 2026 | 202.50 | 204.90 | 199.40 | 201.44 | 201.44 | -0.84% | 819,383 |
| Jun 3, 2026 | 202.00 | 207.86 | 194.50 | 203.15 | 203.15 | 1.46% | 1,693,526 |
| Jun 2, 2026 | 205.31 | 209.00 | 199.10 | 200.23 | 200.23 | -2.47% | 1,618,819 |
| Jun 1, 2026 | 211.77 | 212.00 | 204.00 | 205.31 | 205.31 | -2.21% | 970,921 |
| May 29, 2026 | 214.49 | 216.00 | 209.00 | 209.96 | 209.96 | -2.08% | 866,831 |
| May 27, 2026 | 219.77 | 220.00 | 212.00 | 214.42 | 214.42 | -1.66% | 667,776 |
| May 26, 2026 | 219.42 | 223.70 | 217.00 | 218.03 | 218.03 | 0.28% | 1,016,033 |
| May 25, 2026 | 217.00 | 219.70 | 212.82 | 217.42 | 217.42 | 0.87% | 1,579,228 |
| May 22, 2026 | 213.49 | 217.79 | 211.90 | 215.55 | 215.55 | 0.96% | 997,132 |
| May 21, 2026 | 215.70 | 217.70 | 211.53 | 213.49 | 213.49 | - | 1,162,344 |
| May 20, 2026 | 219.00 | 219.00 | 208.92 | 213.48 | 213.48 | -3.05% | 2,097,052 |
| May 19, 2026 | 219.15 | 224.50 | 216.11 | 220.19 | 220.19 | 0.62% | 2,034,685 |
| May 18, 2026 | 208.00 | 221.25 | 202.72 | 218.83 | 218.83 | 3.90% | 3,867,369 |
| May 15, 2026 | 225.50 | 227.08 | 207.20 | 210.62 | 210.62 | -7.25% | 9,123,436 |
| May 14, 2026 | 265.00 | 268.34 | 227.08 | 227.08 | 227.08 | -20.00% | 12,546,710 |
| May 13, 2026 | 280.00 | 289.00 | 273.25 | 283.85 | 283.85 | 0.48% | 3,304,111 |
| May 12, 2026 | 252.70 | 296.00 | 243.20 | 282.48 | 282.48 | 12.06% | 5,621,533 |
| May 11, 2026 | 259.00 | 259.00 | 250.80 | 252.09 | 252.09 | -2.71% | 623,847 |
| May 8, 2026 | 255.80 | 261.90 | 251.66 | 259.11 | 259.11 | 1.35% | 937,618 |