Skip to main content
logo
Zaggle Prepaid Ocean Services Limited (NSE:ZAGGLE)
India flag India · Delayed Price · Currency is INR
184.50
-5.76 (-3.03%)
Aug 31, 2026, 3:29 PM IST

NSE:ZAGGLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 2026190.05190.25185.31185.80--2.34%476,194
Aug 28, 2026189.43193.40188.40190.26190.260.44%1,160,425
Aug 27, 2026190.07196.39187.57189.43189.43-0.70%1,804,121
Aug 26, 2026190.20193.12189.45190.76190.760.73%1,193,081
Aug 25, 2026190.50194.30187.70189.37189.37-1.02%1,816,708
Aug 24, 2026200.00201.86190.10191.32191.32-4.40%4,311,221
Aug 21, 2026198.52203.95194.37200.12200.121.30%9,326,732
Aug 20, 2026186.88199.67184.01197.56197.566.19%26,112,983
Aug 19, 2026187.40194.70180.00186.04186.0412.15%39,149,680
Aug 18, 2026160.61169.90154.36165.88165.883.36%19,851,829
Aug 17, 2026182.40185.00160.48160.48160.48-20.00%12,084,279
Aug 14, 2026201.40203.76199.76200.59200.59-0.22%778,513
Aug 13, 2026202.71204.24200.50201.04201.04-0.33%377,307
Aug 12, 2026207.50207.50198.50201.71201.71-0.95%697,796
Aug 11, 2026203.35206.09202.75203.64203.64-0.17%421,783
Aug 10, 2026208.59208.96203.01203.98203.98-1.01%494,185
Aug 7, 2026205.05209.24205.05206.06206.06-0.03%445,498
Aug 6, 2026208.80210.20205.10206.13206.13-1.49%425,021
Aug 5, 2026204.75211.35204.00209.24209.242.65%784,048
Aug 4, 2026208.00208.00203.25203.84203.84-0.98%472,398
Aug 3, 2026206.01208.31203.10205.85205.850.61%537,714
Jul 31, 2026205.69207.92203.50204.60204.60-0.08%487,886
Jul 30, 2026207.74208.60204.29204.77204.77-1.43%327,702
Jul 29, 2026205.48210.80204.42207.74207.741.94%679,216
Jul 28, 2026206.00209.20202.53203.79203.790.22%700,302
Jul 27, 2026203.59205.90201.50203.34203.341.69%461,204
Jul 24, 2026200.50202.32198.90199.97199.97-0.59%676,394
Jul 23, 2026203.40203.42200.50201.15201.15-1.08%499,079
Jul 22, 2026207.00208.88202.90203.35203.35-1.34%479,808
Jul 21, 2026207.79213.86204.40206.12206.12-0.80%1,105,539
Jul 20, 2026209.05210.60204.96207.79207.79-0.87%595,861
Jul 17, 2026211.00211.39207.00209.61209.61-0.44%329,942
Jul 16, 2026214.00215.00208.95210.53210.53-0.67%293,076
Jul 15, 2026214.55216.30211.60211.96211.96-0.37%381,065
Jul 14, 2026217.80217.80211.86212.74212.74-2.32%730,579
Jul 13, 2026205.20222.18205.00217.80217.804.82%2,712,123
Jul 10, 2026206.00210.35206.00207.79207.791.33%505,004
Jul 9, 2026202.00206.90200.50205.06205.061.67%472,811
Jul 8, 2026202.80208.57201.00201.69201.69-1.83%565,174
Jul 7, 2026209.20211.00203.99205.45205.45-1.93%575,647
Jul 6, 2026212.90212.90208.00209.49209.49-1.62%467,586
Jul 3, 2026213.00214.90210.31212.95212.950.50%785,017
Jul 2, 2026211.60213.80209.15211.90211.900.84%562,384
Jul 1, 2026208.01213.82205.81210.14210.141.61%1,037,355
Jun 30, 2026201.60207.80200.37206.81206.814.13%964,156
Jun 29, 2026204.01205.49197.41198.60198.60-3.40%838,874
Jun 25, 2026210.10215.00204.85205.60205.60-2.09%546,199
Jun 24, 2026207.90212.70207.12209.99209.990.24%522,336
Jun 23, 2026216.68218.11208.61209.49209.49-2.98%751,039
Jun 22, 2026216.05219.50215.00215.93215.931.29%1,005,785