Zaggle Prepaid Ocean Services Limited (NSE:ZAGGLE)
India · Delayed Price · Currency is INR 202.50
-3.10 (-1.51%)
Jun 29, 2026, 11:20 AM IST
NSE:ZAGGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |