Zaggle Prepaid Ocean Services Limited (NSE:ZAGGLE)
India · Delayed Price · Currency is INR 210.00
-17.08 (-7.52%)
May 15, 2026, 3:30 PM IST
NSE:ZAGGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 256.00 | 261.65 | 254.20 | 255.66 | 255.66 | 0.28% | 832,407 |
| May 6, 2026 | 243.00 | 256.00 | 243.00 | 254.94 | 254.94 | 5.78% | 1,251,286 |
| May 5, 2026 | 245.50 | 249.25 | 236.00 | 241.02 | 241.02 | -1.93% | 835,913 |
| May 4, 2026 | 240.81 | 250.78 | 240.15 | 245.76 | 245.76 | 2.08% | 773,330 |
| Apr 30, 2026 | 242.00 | 244.40 | 237.22 | 240.76 | 240.76 | -1.20% | 707,561 |
| Apr 29, 2026 | 254.50 | 256.00 | 242.80 | 243.68 | 243.68 | -4.40% | 1,226,704 |
| Apr 28, 2026 | 260.65 | 260.99 | 253.50 | 254.89 | 254.89 | -2.14% | 644,708 |
| Apr 27, 2026 | 258.00 | 265.70 | 254.36 | 260.47 | 260.47 | 1.64% | 889,473 |
| Apr 24, 2026 | 263.00 | 263.74 | 253.36 | 256.26 | 256.26 | -2.07% | 614,878 |
| Apr 23, 2026 | 259.20 | 270.76 | 257.70 | 261.67 | 261.67 | 0.46% | 1,204,241 |
| Apr 22, 2026 | 259.91 | 264.00 | 257.77 | 260.46 | 260.46 | -0.44% | 602,995 |
| Apr 21, 2026 | 253.48 | 264.70 | 252.03 | 261.61 | 261.61 | 3.07% | 1,286,424 |
| Apr 20, 2026 | 260.50 | 260.50 | 251.13 | 253.83 | 253.83 | -2.70% | 829,886 |
| Apr 17, 2026 | 265.40 | 266.66 | 260.00 | 260.88 | 260.88 | -1.23% | 980,930 |
| Apr 16, 2026 | 261.00 | 266.00 | 259.17 | 264.13 | 264.13 | 0.99% | 1,018,920 |
| Apr 15, 2026 | 255.09 | 263.49 | 255.00 | 261.53 | 261.53 | 4.58% | 1,703,388 |
| Apr 13, 2026 | 246.60 | 253.09 | 241.10 | 250.07 | 250.07 | -0.56% | 1,138,232 |
| Apr 10, 2026 | 255.20 | 257.00 | 250.01 | 251.47 | 251.47 | -0.29% | 1,633,416 |
| Apr 9, 2026 | 249.14 | 256.50 | 243.62 | 252.21 | 252.21 | 0.51% | 2,833,248 |
| Apr 8, 2026 | 242.01 | 253.60 | 235.10 | 250.94 | 250.94 | 8.94% | 4,300,872 |
| Apr 7, 2026 | 225.99 | 236.04 | 222.50 | 230.35 | 230.35 | 2.26% | 2,716,114 |
| Apr 6, 2026 | 230.00 | 232.35 | 218.70 | 225.25 | 225.25 | -4.12% | 3,457,290 |
| Apr 2, 2026 | 212.00 | 239.30 | 212.00 | 234.92 | 234.92 | 8.01% | 17,731,570 |
| Apr 1, 2026 | 198.97 | 223.50 | 198.00 | 217.49 | 217.49 | 16.01% | 12,937,130 |
| Mar 30, 2026 | 200.10 | 200.10 | 186.05 | 187.47 | 187.47 | -6.95% | 2,932,812 |
| Mar 27, 2026 | 205.22 | 206.88 | 198.00 | 201.47 | 201.47 | -4.08% | 2,771,909 |
| Mar 25, 2026 | 208.00 | 213.86 | 206.50 | 210.05 | 210.05 | 1.98% | 1,655,285 |
| Mar 24, 2026 | 199.20 | 208.71 | 196.00 | 205.98 | 205.98 | 5.92% | 1,906,093 |
| Mar 23, 2026 | 206.00 | 208.69 | 192.00 | 194.46 | 194.46 | -6.42% | 1,806,397 |
| Mar 20, 2026 | 210.31 | 214.66 | 205.22 | 207.81 | 207.81 | 0.29% | 1,690,108 |
| Mar 19, 2026 | 215.00 | 217.33 | 205.50 | 207.20 | 207.20 | -5.86% | 1,667,060 |
| Mar 18, 2026 | 215.00 | 225.00 | 214.26 | 220.10 | 220.10 | 3.10% | 1,505,051 |
| Mar 17, 2026 | 217.20 | 221.63 | 212.15 | 213.48 | 213.48 | -1.20% | 1,271,296 |
| Mar 16, 2026 | 216.53 | 218.84 | 210.40 | 216.08 | 216.08 | -0.21% | 1,058,262 |
| Mar 13, 2026 | 223.80 | 224.00 | 215.00 | 216.54 | 216.54 | -3.59% | 1,003,152 |
| Mar 12, 2026 | 225.00 | 228.77 | 218.70 | 224.61 | 224.61 | -1.43% | 1,261,249 |
| Mar 11, 2026 | 226.90 | 233.44 | 224.66 | 227.88 | 227.88 | 1.57% | 1,419,150 |
| Mar 10, 2026 | 221.95 | 225.35 | 217.36 | 224.36 | 224.36 | 3.71% | 1,159,894 |
| Mar 9, 2026 | 217.06 | 221.78 | 212.32 | 216.33 | 216.33 | -4.65% | 1,097,171 |
| Mar 6, 2026 | 218.82 | 231.50 | 218.82 | 226.87 | 226.87 | 4.27% | 2,950,869 |
| Mar 5, 2026 | 220.50 | 220.50 | 211.05 | 217.58 | 217.58 | 0.90% | 1,344,169 |
| Mar 4, 2026 | 220.00 | 223.00 | 214.05 | 215.63 | 215.63 | -3.23% | 1,230,327 |
| Mar 2, 2026 | 217.25 | 229.74 | 216.51 | 222.83 | 222.83 | -2.07% | 1,331,203 |
| Feb 27, 2026 | 232.50 | 239.00 | 226.05 | 227.55 | 227.55 | -2.21% | 2,988,981 |