Zaggle Prepaid Ocean Services Limited (NSE:ZAGGLE)
India
· Delayed Price · Currency is INR 216.33
-10.54 (-4.65%)
At close: Mar 9, 2026
NSE:ZAGGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 218.60 | 234.45 | 217.10 | 232.70 | 232.70 | 7.28% | 3,227,782 |
| Feb 25, 2026 | 226.30 | 226.80 | 215.40 | 216.90 | 216.90 | -3.23% | 1,785,507 |
| Feb 24, 2026 | 236.75 | 236.75 | 221.25 | 224.15 | 224.15 | -4.84% | 2,231,718 |
| Feb 23, 2026 | 236.80 | 240.45 | 232.55 | 235.55 | 235.55 | 0.43% | 1,496,570 |
| Feb 20, 2026 | 243.15 | 243.45 | 229.20 | 234.55 | 234.55 | -2.90% | 3,206,249 |
| Feb 19, 2026 | 256.95 | 259.20 | 240.00 | 241.55 | 241.55 | -5.70% | 2,277,749 |
| Feb 18, 2026 | 262.00 | 263.25 | 251.35 | 256.15 | 256.15 | -1.67% | 2,040,493 |
| Feb 17, 2026 | 272.00 | 272.95 | 258.05 | 260.50 | 260.50 | -3.87% | 3,065,416 |
| Feb 16, 2026 | 285.80 | 285.80 | 269.90 | 271.00 | 271.00 | -5.23% | 1,497,952 |
| Feb 13, 2026 | 304.00 | 304.00 | 283.15 | 285.95 | 285.95 | -6.00% | 3,059,047 |
| Feb 12, 2026 | 297.00 | 308.00 | 290.90 | 304.20 | 304.20 | 2.42% | 1,512,084 |
| Feb 11, 2026 | 301.45 | 302.00 | 290.85 | 297.00 | 297.00 | -1.07% | 1,104,125 |
| Feb 10, 2026 | 287.50 | 306.00 | 287.45 | 300.20 | 300.20 | 5.30% | 2,102,227 |
| Feb 9, 2026 | 283.00 | 290.90 | 281.00 | 285.10 | 285.10 | 1.86% | 1,112,207 |
| Feb 6, 2026 | 285.00 | 288.20 | 277.80 | 279.90 | 279.90 | -2.54% | 694,206 |
| Feb 5, 2026 | 299.30 | 299.30 | 286.00 | 287.20 | 287.20 | -4.33% | 649,513 |
| Feb 4, 2026 | 298.00 | 303.00 | 292.15 | 300.20 | 300.20 | -0.38% | 678,694 |
| Feb 3, 2026 | 300.00 | 304.70 | 292.00 | 301.35 | 301.35 | 6.69% | 1,041,007 |
| Feb 2, 2026 | 270.15 | 285.00 | 269.00 | 282.45 | 282.45 | 2.67% | 464,113 |
| Feb 1, 2026 | 283.40 | 287.75 | 272.50 | 275.10 | 275.10 | -2.93% | 276,680 |
| Jan 30, 2026 | 281.50 | 286.00 | 275.70 | 283.40 | 283.40 | 0.57% | 437,460 |
| Jan 29, 2026 | 289.00 | 292.00 | 279.15 | 281.80 | 281.80 | -3.54% | 641,639 |
| Jan 28, 2026 | 277.70 | 294.00 | 275.55 | 292.15 | 292.15 | 6.02% | 602,288 |
| Jan 27, 2026 | 273.10 | 279.00 | 265.80 | 275.55 | 275.55 | 0.90% | 758,436 |
| Jan 23, 2026 | 287.75 | 287.75 | 271.15 | 273.10 | 273.10 | -4.14% | 767,447 |
| Jan 22, 2026 | 284.90 | 288.75 | 281.70 | 284.90 | 284.90 | 2.15% | 865,976 |
| Jan 21, 2026 | 289.40 | 289.40 | 276.05 | 278.90 | 278.90 | -2.86% | 1,073,394 |
| Jan 20, 2026 | 305.80 | 305.80 | 285.95 | 287.10 | 287.10 | -5.51% | 1,169,809 |
| Jan 19, 2026 | 309.00 | 309.00 | 302.00 | 303.85 | 303.85 | -2.47% | 329,266 |
| Jan 16, 2026 | 305.40 | 313.80 | 303.10 | 311.55 | 311.55 | 3.03% | 602,315 |
| Jan 14, 2026 | 307.00 | 309.45 | 301.50 | 302.40 | 302.40 | -1.19% | 340,895 |
| Jan 13, 2026 | 311.00 | 313.00 | 303.35 | 306.05 | 306.05 | -1.15% | 442,153 |
| Jan 12, 2026 | 308.75 | 312.50 | 298.70 | 309.60 | 309.60 | 1.33% | 868,591 |
| Jan 9, 2026 | 320.80 | 320.80 | 300.00 | 305.55 | 305.55 | -4.69% | 1,565,149 |
| Jan 8, 2026 | 338.70 | 339.80 | 315.00 | 320.60 | 320.60 | -4.88% | 1,178,161 |
| Jan 7, 2026 | 339.20 | 342.00 | 334.30 | 337.05 | 337.05 | -0.30% | 816,544 |
| Jan 6, 2026 | 346.15 | 347.00 | 335.50 | 338.05 | 338.05 | -2.04% | 535,734 |
| Jan 5, 2026 | 350.40 | 350.40 | 344.30 | 345.10 | 345.10 | -1.39% | 574,385 |
| Jan 2, 2026 | 348.95 | 351.00 | 345.40 | 349.95 | 349.95 | 0.75% | 526,741 |
| Jan 1, 2026 | 353.00 | 357.80 | 346.30 | 347.35 | 347.35 | -0.13% | 601,075 |
| Dec 31, 2025 | 352.00 | 354.75 | 346.30 | 347.80 | 347.80 | -1.28% | 386,026 |
| Dec 30, 2025 | 360.20 | 360.20 | 350.30 | 352.30 | 352.30 | -2.11% | 358,887 |
| Dec 29, 2025 | 350.45 | 362.00 | 346.10 | 359.90 | 359.90 | 2.61% | 773,667 |
| Dec 26, 2025 | 349.05 | 360.80 | 349.05 | 350.75 | 350.75 | -0.51% | 513,820 |
| Dec 24, 2025 | 357.60 | 360.85 | 351.05 | 352.55 | 352.55 | -1.69% | 458,692 |
| Dec 23, 2025 | 366.00 | 366.00 | 357.00 | 358.60 | 358.60 | -1.73% | 319,344 |
| Dec 22, 2025 | 357.80 | 369.00 | 354.50 | 364.90 | 364.90 | 2.95% | 893,480 |
| Dec 19, 2025 | 348.80 | 356.50 | 345.00 | 354.45 | 354.45 | 1.93% | 809,245 |
| Dec 18, 2025 | 356.95 | 356.95 | 346.00 | 347.75 | 347.75 | -1.99% | 309,917 |
| Dec 17, 2025 | 361.85 | 361.85 | 353.00 | 354.80 | 354.80 | -2.10% | 274,027 |
| Dec 16, 2025 | 347.85 | 364.80 | 344.75 | 362.40 | 362.40 | 4.65% | 1,181,337 |
| Dec 15, 2025 | 348.95 | 353.00 | 344.35 | 346.30 | 346.30 | -0.55% | 379,388 |
| Dec 12, 2025 | 350.50 | 352.65 | 346.50 | 348.20 | 348.20 | -0.56% | 249,318 |
| Dec 11, 2025 | 345.30 | 353.15 | 340.65 | 350.15 | 350.15 | 1.40% | 368,237 |
| Dec 10, 2025 | 348.00 | 352.30 | 341.50 | 345.30 | 345.30 | -0.07% | 424,410 |
| Dec 9, 2025 | 337.70 | 348.50 | 332.10 | 345.55 | 345.55 | 1.84% | 602,587 |
| Dec 8, 2025 | 351.85 | 353.90 | 335.00 | 339.30 | 339.30 | -3.57% | 695,127 |
| Dec 5, 2025 | 365.00 | 367.90 | 349.30 | 351.85 | 351.85 | -3.89% | 800,219 |
| Dec 4, 2025 | 362.50 | 375.00 | 361.20 | 366.10 | 366.10 | 0.21% | 644,568 |
| Dec 3, 2025 | 381.45 | 381.45 | 363.20 | 365.35 | 365.35 | -3.75% | 597,303 |
| Dec 2, 2025 | 384.40 | 385.50 | 374.20 | 379.60 | 379.60 | -1.53% | 474,639 |
| Dec 1, 2025 | 393.80 | 394.90 | 383.60 | 385.50 | 385.50 | -1.72% | 391,912 |
| Nov 28, 2025 | 383.00 | 397.00 | 379.80 | 392.25 | 392.25 | 2.33% | 768,733 |
| Nov 27, 2025 | 386.80 | 388.00 | 380.00 | 383.30 | 383.30 | -0.66% | 358,135 |
| Nov 26, 2025 | 380.40 | 388.00 | 375.50 | 385.85 | 385.85 | 1.67% | 606,349 |
| Nov 25, 2025 | 368.00 | 381.95 | 366.55 | 379.50 | 379.50 | 3.08% | 564,448 |
| Nov 24, 2025 | 379.90 | 381.00 | 363.30 | 368.15 | 368.15 | -3.09% | 773,534 |
| Nov 21, 2025 | 385.00 | 389.15 | 375.35 | 379.90 | 379.90 | -1.32% | 662,321 |
| Nov 20, 2025 | 387.25 | 388.15 | 381.65 | 385.00 | 385.00 | 0.21% | 531,707 |
| Nov 19, 2025 | 395.25 | 395.25 | 382.00 | 384.20 | 384.20 | -3.47% | 747,147 |
| Nov 18, 2025 | 402.00 | 405.10 | 395.30 | 398.00 | 398.00 | -0.83% | 984,477 |
| Nov 17, 2025 | 392.35 | 405.40 | 389.95 | 401.35 | 401.35 | 2.29% | 1,622,864 |
| Nov 14, 2025 | 381.00 | 394.95 | 381.00 | 392.35 | 392.35 | 2.02% | 859,306 |
| Nov 13, 2025 | 391.10 | 399.35 | 382.00 | 384.60 | 384.60 | -1.27% | 1,546,957 |
| Nov 12, 2025 | 384.50 | 397.80 | 376.60 | 389.55 | 389.55 | 3.92% | 6,534,957 |
| Nov 11, 2025 | 359.60 | 377.95 | 355.95 | 374.85 | 374.85 | 4.24% | 1,506,126 |
| Nov 10, 2025 | 364.00 | 366.85 | 357.30 | 359.60 | 359.60 | -1.21% | 427,821 |
| Nov 7, 2025 | 352.00 | 365.00 | 347.40 | 364.00 | 364.00 | 3.09% | 682,461 |
| Nov 6, 2025 | 362.50 | 363.50 | 352.00 | 353.10 | 353.10 | -2.59% | 411,640 |
| Nov 4, 2025 | 373.00 | 373.90 | 360.70 | 362.50 | 362.50 | -2.66% | 587,448 |
| Nov 3, 2025 | 374.50 | 377.00 | 369.60 | 372.40 | 372.40 | -0.07% | 505,363 |
| Oct 31, 2025 | 371.80 | 380.00 | 367.85 | 372.65 | 372.65 | 0.42% | 1,359,007 |
| Oct 30, 2025 | 362.50 | 375.00 | 360.65 | 371.10 | 371.10 | 2.39% | 1,398,927 |
| Oct 29, 2025 | 365.15 | 365.20 | 355.35 | 362.45 | 362.45 | -0.59% | 566,345 |
| Oct 28, 2025 | 363.35 | 366.00 | 358.45 | 364.60 | 364.60 | 0.01% | 592,199 |
| Oct 27, 2025 | 364.50 | 369.30 | 362.25 | 364.55 | 364.55 | 0.50% | 818,385 |
| Oct 24, 2025 | 355.75 | 368.80 | 349.00 | 362.75 | 362.75 | 2.73% | 1,724,051 |
| Oct 23, 2025 | 359.00 | 361.40 | 352.00 | 353.10 | 353.10 | -1.06% | 546,584 |
| Oct 21, 2025 | 350.90 | 359.60 | 350.80 | 356.90 | 356.90 | 2.51% | 408,257 |
| Oct 20, 2025 | 350.75 | 350.75 | 344.55 | 348.15 | 348.15 | -0.23% | 674,801 |
| Oct 17, 2025 | 354.15 | 355.45 | 347.00 | 348.95 | 348.95 | -1.47% | 593,752 |
| Oct 16, 2025 | 352.10 | 355.70 | 346.00 | 354.15 | 354.15 | 0.58% | 581,873 |
| Oct 15, 2025 | 347.35 | 356.30 | 346.95 | 352.10 | 352.10 | 2.15% | 874,314 |
| Oct 14, 2025 | 352.65 | 354.10 | 343.00 | 344.70 | 344.70 | -2.24% | 612,492 |