Zaggle Prepaid Ocean Services Limited (NSE:ZAGGLE)
India · Delayed Price · Currency is INR 204.40
+0.42 (0.21%)
Aug 11, 2026, 3:30 PM IST
NSE:ZAGGLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |