Zaggle Prepaid Ocean Services Limited (NSE:ZAGGLE)
India
· Delayed Price · Currency is INR 243.68
-11.21 (-4.40%)
Apr 29, 2026, 3:30 PM IST
NSE:ZAGGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 254.50 | 256.00 | 246.81 | 247.50 | - | -2.90% | 772,306 |
| 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 |
| 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 |