Zaggle Prepaid Ocean Services Limited ZAGGLE
NSE · India · Technology Services
INR 171.73-1.45 (-0.84%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 173.18 | -0.38% | INR 173.80 | INR 178.75 | INR 172.52 | 641.90K |
| 2026-09-29 | INR 173.84 | -0.97% | INR 175.00 | INR 176.26 | INR 172.25 | 563.42K |
| 2026-09-28 | INR 175.55 | -1.84% | INR 177.75 | INR 178.48 | INR 175.16 | 653.78K |
| 2026-09-25 | INR 178.84 | +0.35% | INR 179.48 | INR 181.44 | INR 176.00 | 853.95K |
| 2026-09-24 | INR 178.22 | -0.91% | INR 178.90 | INR 179.30 | INR 176.62 | 676.98K |
| 2026-09-23 | INR 179.86 | -0.05% | INR 180.87 | INR 185.02 | INR 178.97 | 907.40K |
| 2026-09-22 | INR 179.95 | -0.03% | INR 182.00 | INR 182.70 | INR 178.55 | 652.39K |
| 2026-09-21 | INR 180.01 | +0.81% | INR 178.56 | INR 185.57 | INR 178.56 | 1.28M |
| 2026-09-18 | INR 178.56 | -1.55% | INR 181.24 | INR 182.24 | INR 177.25 | 983.83K |
| 2026-09-17 | INR 181.38 | +2.01% | INR 177.45 | INR 183.17 | INR 176.48 | 606.26K |
| 2026-09-16 | INR 177.81 | -0.89% | INR 179.40 | INR 180.60 | INR 174.60 | 782.99K |
| 2026-09-15 | INR 179.41 | -4.06% | INR 188.52 | INR 188.54 | INR 178.42 | 1.18M |
| 2026-09-14 | INR 187.00 | 0.00% | INR 187.00 | INR 187.00 | INR 187.00 | 0 |
| 2026-09-11 | INR 187.00 | +1.67% | INR 182.00 | INR 187.88 | INR 180.34 | 1.69M |
| 2026-09-10 | INR 183.93 | +3.88% | INR 176.76 | INR 185.85 | INR 176.13 | 2.60M |
| 2026-09-09 | INR 177.06 | -1.69% | INR 180.00 | INR 181.01 | INR 176.15 | 813.88K |
| 2026-09-08 | INR 180.11 | -1.84% | INR 182.70 | INR 183.60 | INR 179.00 | 529.10K |
| 2026-09-07 | INR 183.49 | +1.50% | INR 180.65 | INR 184.50 | INR 177.00 | 1.18M |
| 2026-09-04 | INR 180.77 | -1.02% | INR 183.50 | INR 186.98 | INR 180.10 | 912.98K |
| 2026-09-03 | INR 182.63 | -0.92% | INR 185.00 | INR 186.45 | INR 182.00 | 627.17K |
| 2026-09-02 | INR 184.33 | -0.05% | INR 184.05 | INR 185.10 | INR 180.65 | 846.98K |
| 2026-09-01 | INR 184.42 | -0.04% | INR 184.61 | INR 186.88 | INR 182.22 | 793.99K |
| 2026-08-31 | INR 184.50 | -3.03% | INR 190.05 | INR 190.25 | INR 183.10 | 1.44M |
| 2026-08-28 | INR 190.26 | +0.44% | INR 189.43 | INR 193.40 | INR 188.40 | 1.16M |
| 2026-08-27 | INR 189.43 | -0.70% | INR 190.07 | INR 196.39 | INR 187.57 | 1.80M |
| 2026-08-26 | INR 190.76 | +0.73% | INR 190.20 | INR 193.12 | INR 189.45 | 1.19M |
| 2026-08-25 | INR 189.37 | -1.02% | INR 190.50 | INR 194.30 | INR 187.70 | 1.82M |
| 2026-08-24 | INR 191.32 | -4.40% | INR 200.00 | INR 201.86 | INR 190.10 | 4.31M |
| 2026-08-21 | INR 200.12 | +1.30% | INR 198.52 | INR 203.95 | INR 194.37 | 9.33M |
| 2026-08-20 | INR 197.56 | +6.19% | INR 186.88 | INR 199.67 | INR 184.01 | 26.11M |
| 2026-08-19 | INR 186.04 | +12.15% | INR 187.40 | INR 194.70 | INR 180.00 | 39.15M |
| 2026-08-18 | INR 165.88 | +3.36% | INR 160.61 | INR 169.90 | INR 154.36 | 19.85M |
| 2026-08-17 | INR 160.48 | -20.00% | INR 182.40 | INR 185.00 | INR 160.48 | 12.08M |
| 2026-08-14 | INR 200.59 | -0.22% | INR 201.40 | INR 203.76 | INR 199.76 | 778.51K |
| 2026-08-13 | INR 201.04 | -0.33% | INR 202.71 | INR 204.24 | INR 200.50 | 377.31K |
| 2026-08-12 | INR 201.71 | -0.95% | INR 207.50 | INR 207.50 | INR 198.50 | 697.80K |
| 2026-08-11 | INR 203.64 | -0.17% | INR 203.35 | INR 206.09 | INR 202.75 | 421.78K |
| 2026-08-10 | INR 203.98 | -1.01% | INR 208.59 | INR 208.96 | INR 203.01 | 494.19K |
| 2026-08-07 | INR 206.06 | -0.03% | INR 205.05 | INR 209.24 | INR 205.05 | 445.50K |
| 2026-08-06 | INR 206.13 | -1.49% | INR 208.80 | INR 210.20 | INR 205.10 | 425.02K |
| 2026-08-05 | INR 209.24 | +2.65% | INR 204.75 | INR 211.35 | INR 204.00 | 784.05K |
| 2026-08-04 | INR 203.84 | -0.98% | INR 208.00 | INR 208.00 | INR 203.25 | 472.40K |
| 2026-08-03 | INR 205.85 | +0.61% | INR 206.01 | INR 208.31 | INR 203.10 | 537.71K |
| 2026-07-31 | INR 204.60 | -0.08% | INR 205.69 | INR 207.92 | INR 203.50 | 487.89K |
| 2026-07-30 | INR 204.77 | -1.43% | INR 207.74 | INR 208.60 | INR 204.29 | 327.70K |
| 2026-07-29 | INR 207.74 | +1.94% | INR 205.48 | INR 210.80 | INR 204.42 | 679.22K |
| 2026-07-28 | INR 203.79 | +0.22% | INR 206.00 | INR 209.20 | INR 202.53 | 700.30K |
| 2026-07-27 | INR 203.34 | +1.69% | INR 203.59 | INR 205.90 | INR 201.50 | 461.20K |
| 2026-07-24 | INR 199.97 | -0.59% | INR 200.50 | INR 202.32 | INR 198.90 | 676.39K |
| 2026-07-23 | INR 201.15 | -1.08% | INR 203.40 | INR 203.42 | INR 200.50 | 499.08K |
| 2026-07-22 | INR 203.35 | -1.34% | INR 207.00 | INR 208.88 | INR 202.90 | 479.81K |
| 2026-07-21 | INR 206.12 | -0.80% | INR 207.79 | INR 213.86 | INR 204.40 | 1.11M |
| 2026-07-20 | INR 207.79 | -0.87% | INR 209.05 | INR 210.60 | INR 204.96 | 595.86K |
| 2026-07-17 | INR 209.61 | -0.44% | INR 211.00 | INR 211.39 | INR 207.00 | 329.94K |
| 2026-07-16 | INR 210.53 | -0.67% | INR 214.00 | INR 215.00 | INR 208.95 | 293.08K |
| 2026-07-15 | INR 211.96 | -0.37% | INR 214.55 | INR 216.30 | INR 211.60 | 381.07K |
| 2026-07-14 | INR 212.74 | -2.32% | INR 217.80 | INR 217.80 | INR 211.86 | 730.58K |
| 2026-07-13 | INR 217.80 | +4.82% | INR 205.20 | INR 222.18 | INR 205.00 | 2.71M |
| 2026-07-10 | INR 207.79 | +1.33% | INR 206.00 | INR 210.35 | INR 206.00 | 505.00K |
| 2026-07-09 | INR 205.06 | +1.67% | INR 202.00 | INR 206.90 | INR 200.50 | 472.81K |
| 2026-07-08 | INR 201.69 | -1.83% | INR 202.80 | INR 208.57 | INR 201.00 | 565.17K |
| 2026-07-07 | INR 205.45 | -1.93% | INR 209.20 | INR 211.00 | INR 203.99 | 575.65K |
| 2026-07-06 | INR 209.49 | -1.62% | INR 212.90 | INR 212.90 | INR 208.00 | 467.59K |
| 2026-07-03 | INR 212.95 | +0.50% | INR 213.00 | INR 214.90 | INR 210.31 | 785.02K |
| 2026-07-02 | INR 211.90 | +0.84% | INR 211.60 | INR 213.80 | INR 209.15 | 562.38K |
| 2026-07-01 | INR 210.14 | +1.61% | INR 208.01 | INR 213.82 | INR 205.81 | 1.04M |
| 2026-06-30 | INR 206.81 | +4.13% | INR 201.60 | INR 207.80 | INR 200.37 | 964.16K |
| 2026-06-29 | INR 198.60 | -3.40% | INR 204.01 | INR 205.49 | INR 197.41 | 838.87K |
| 2026-06-26 | INR 205.60 | 0.00% | INR 205.60 | INR 205.60 | INR 205.60 | 0 |
| 2026-06-25 | INR 205.60 | -2.09% | INR 210.10 | INR 215.00 | INR 204.85 | 546.20K |
| 2026-06-24 | INR 209.99 | +0.24% | INR 207.90 | INR 212.70 | INR 207.12 | 522.34K |
| 2026-06-23 | INR 209.49 | -2.98% | INR 216.68 | INR 218.11 | INR 208.61 | 751.04K |
| 2026-06-22 | INR 215.93 | +1.29% | INR 216.05 | INR 219.50 | INR 215.00 | 1.01M |
| 2026-06-19 | INR 213.17 | +1.32% | INR 209.00 | INR 216.50 | INR 204.13 | 829.08K |
| 2026-06-18 | INR 210.39 | -0.19% | INR 211.95 | INR 215.31 | INR 209.00 | 637.69K |
| 2026-06-17 | INR 210.80 | +0.13% | INR 211.80 | INR 214.75 | INR 210.00 | 550.47K |
| 2026-06-16 | INR 210.52 | -0.64% | INR 212.85 | INR 212.85 | INR 208.60 | 611.88K |
| 2026-06-15 | INR 211.88 | +1.48% | INR 216.00 | INR 216.00 | INR 210.10 | 808.24K |
| 2026-06-12 | INR 208.80 | +7.24% | INR 196.50 | INR 210.70 | INR 196.50 | 1.76M |
| 2026-06-11 | INR 194.70 | -1.16% | INR 195.51 | INR 196.85 | INR 193.01 | 711.19K |
| 2026-06-10 | INR 196.98 | -0.38% | INR 197.72 | INR 202.40 | INR 196.00 | 628.83K |
| 2026-06-09 | INR 197.73 | +0.71% | INR 198.95 | INR 202.99 | INR 196.01 | 791.57K |
| 2026-06-08 | INR 196.33 | -2.23% | INR 198.85 | INR 198.85 | INR 195.06 | 626.26K |
| 2026-06-05 | INR 200.81 | -0.31% | INR 201.00 | INR 205.80 | INR 199.00 | 1.02M |
| 2026-06-04 | INR 201.44 | -0.84% | INR 202.50 | INR 204.90 | INR 199.40 | 819.38K |
| 2026-06-03 | INR 203.15 | +1.46% | INR 202.00 | INR 207.86 | INR 194.50 | 1.69M |
| 2026-06-02 | INR 200.23 | -2.47% | INR 205.31 | INR 209.00 | INR 199.10 | 1.62M |
| 2026-06-01 | INR 205.31 | -2.21% | INR 211.77 | INR 212.00 | INR 204.00 | 970.92K |
| 2026-05-29 | INR 209.96 | -2.08% | INR 214.49 | INR 216.00 | INR 209.00 | 866.83K |
| 2026-05-28 | INR 214.42 | 0.00% | INR 214.42 | INR 214.42 | INR 214.42 | 0 |