Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,689.80 -0.38% NIFTY BANK 55,230.00 +0.18% NIFTY IT 27,977.95 -0.56% NIFTY MIDCAP 100 59,649.55 -0.19% NIFTY SMALLCAP 100 19,550.45 +0.52% NIFTY AUTO 25,306.20 -0.92% NIFTY PHARMA 26,490.95 -0.22% NIFTY FMCG 44,954.10 -0.56%
Open as of 10:31 IST · about a minute behind

← ZAGGLE

Zaggle Prepaid Ocean Services Limited · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

21 Sep 2026

exchange daily bar: O ₹178.56 · H ₹185.57 · L ₹178.56 · C ₹180.01
Open ₹179.00 High ₹185.39 Low ₹178.77 Close ₹180.90 ▲ +1.06% in the session
185.4182.1178.809:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 179.0 · H 181.0 · L 179.0 · C 179.809:20 · O 179.8 · H 179.8 · L 179.2 · C 179.609:25 · O 179.6 · H 180.5 · L 178.8 · C 180.309:30 · O 180.4 · H 180.9 · L 179.5 · C 179.809:35 · O 179.6 · H 180.0 · L 179.4 · C 179.609:40 · O 179.6 · H 179.7 · L 179.2 · C 179.609:45 · O 179.7 · H 179.9 · L 179.2 · C 179.909:50 · O 179.9 · H 179.9 · L 179.1 · C 179.709:55 · O 180.9 · H 182.5 · L 180.9 · C 182.110:00 · O 182.1 · H 182.1 · L 181.3 · C 181.510:05 · O 181.3 · H 183.7 · L 181.3 · C 182.510:10 · O 182.5 · H 182.6 · L 181.7 · C 181.810:15 · O 181.1 · H 184.3 · L 181.0 · C 184.310:20 · O 184.3 · H 185.4 · L 183.0 · C 183.110:25 · O 183.1 · H 183.4 · L 182.7 · C 183.310:30 · O 183.9 · H 184.2 · L 183.5 · C 183.610:35 · O 183.7 · H 183.9 · L 183.1 · C 183.310:40 · O 183.3 · H 183.7 · L 183.0 · C 183.410:45 · O 183.4 · H 183.5 · L 183.1 · C 183.210:50 · O 183.2 · H 183.4 · L 183.1 · C 183.210:55 · O 183.2 · H 183.3 · L 182.4 · C 182.811:00 · O 183.0 · H 183.1 · L 182.4 · C 183.011:05 · O 183.0 · H 183.2 · L 182.7 · C 182.911:10 · O 182.9 · H 183.6 · L 182.6 · C 183.411:15 · O 183.4 · H 183.4 · L 183.0 · C 183.011:20 · O 183.0 · H 183.2 · L 182.7 · C 183.211:25 · O 183.1 · H 183.1 · L 182.7 · C 183.011:30 · O 183.0 · H 183.0 · L 182.2 · C 182.211:35 · O 182.2 · H 182.9 · L 182.0 · C 182.611:40 · O 182.3 · H 182.8 · L 182.1 · C 182.811:45 · O 182.8 · H 182.8 · L 182.0 · C 182.411:50 · O 182.4 · H 182.4 · L 181.5 · C 181.911:55 · O 182.2 · H 182.4 · L 181.4 · C 181.612:00 · O 181.5 · H 181.7 · L 181.3 · C 181.712:05 · O 181.7 · H 181.8 · L 181.6 · C 181.612:10 · O 181.8 · H 182.2 · L 181.6 · C 182.212:15 · O 182.2 · H 182.2 · L 182.0 · C 182.012:21 · O 182.0 · H 182.3 · L 182.0 · C 182.312:25 · O 182.3 · H 182.3 · L 182.1 · C 182.112:30 · O 181.8 · H 181.9 · L 181.7 · C 181.912:36 · O 181.8 · H 181.9 · L 181.8 · C 181.912:40 · O 181.9 · H 181.9 · L 181.8 · C 181.812:45 · O 181.8 · H 182.1 · L 181.8 · C 181.912:50 · O 181.9 · H 182.3 · L 181.7 · C 181.912:55 · O 181.9 · H 182.1 · L 181.9 · C 182.013:00 · O 181.9 · H 182.1 · L 181.9 · C 182.113:05 · O 181.9 · H 182.0 · L 181.8 · C 182.013:10 · O 182.0 · H 182.0 · L 181.5 · C 181.813:15 · O 181.7 · H 181.8 · L 181.7 · C 181.813:20 · O 181.8 · H 181.8 · L 181.7 · C 181.813:25 · O 181.7 · H 181.8 · L 181.4 · C 181.613:30 · O 181.6 · H 181.6 · L 181.4 · C 181.413:35 · O 181.5 · H 181.7 · L 181.5 · C 181.513:40 · O 181.6 · H 181.6 · L 181.2 · C 181.413:46 · O 181.5 · H 181.6 · L 181.4 · C 181.613:50 · O 181.5 · H 181.5 · L 180.9 · C 180.913:55 · O 181.0 · H 181.3 · L 180.9 · C 181.014:00 · O 181.0 · H 181.3 · L 181.0 · C 181.014:05 · O 180.7 · H 181.0 · L 180.2 · C 180.214:10 · O 180.1 · H 180.5 · L 180.0 · C 180.514:15 · O 180.3 · H 180.4 · L 180.2 · C 180.214:20 · O 180.2 · H 180.2 · L 179.7 · C 179.914:26 · O 179.7 · H 180.5 · L 179.7 · C 180.514:30 · O 180.5 · H 180.5 · L 180.1 · C 180.214:35 · O 180.4 · H 180.4 · L 180.0 · C 180.014:40 · O 180.2 · H 180.5 · L 179.9 · C 180.414:45 · O 180.3 · H 180.8 · L 180.3 · C 180.814:50 · O 180.8 · H 181.0 · L 180.6 · C 181.014:55 · O 180.6 · H 180.9 · L 180.2 · C 180.615:00 · O 180.4 · H 180.7 · L 180.0 · C 180.215:05 · O 180.2 · H 180.3 · L 179.7 · C 179.915:10 · O 179.9 · H 180.3 · L 179.4 · C 180.315:15 · O 180.3 · H 180.6 · L 180.2 · C 180.415:20 · O 180.4 · H 180.4 · L 180.1 · C 180.415:25 · O 180.4 · H 180.9 · L 180.0 · C 180.9
185.4182.1178.809:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 179.0 · H 181.0 · L 178.8 · C 180.309:30 · O 180.4 · H 180.9 · L 179.2 · C 179.609:45 · O 179.7 · H 182.5 · L 179.1 · C 182.110:00 · O 182.1 · H 183.7 · L 181.3 · C 181.810:15 · O 181.1 · H 185.4 · L 181.0 · C 183.310:30 · O 183.9 · H 184.2 · L 183.0 · C 183.410:45 · O 183.4 · H 183.5 · L 182.4 · C 182.811:00 · O 183.0 · H 183.6 · L 182.4 · C 183.411:15 · O 183.4 · H 183.4 · L 182.7 · C 183.011:30 · O 183.0 · H 183.0 · L 182.0 · C 182.811:45 · O 182.8 · H 182.8 · L 181.4 · C 181.612:00 · O 181.5 · H 182.2 · L 181.3 · C 182.212:15 · O 182.2 · H 182.3 · L 182.0 · C 182.112:30 · O 181.8 · H 181.9 · L 181.7 · C 181.812:45 · O 181.8 · H 182.3 · L 181.7 · C 182.013:00 · O 181.9 · H 182.1 · L 181.5 · C 181.813:15 · O 181.7 · H 181.8 · L 181.4 · C 181.613:30 · O 181.6 · H 181.7 · L 181.2 · C 181.413:45 · O 181.5 · H 181.6 · L 180.9 · C 181.014:00 · O 181.0 · H 181.3 · L 180.0 · C 180.514:15 · O 180.3 · H 180.5 · L 179.7 · C 180.514:30 · O 180.5 · H 180.5 · L 179.9 · C 180.414:45 · O 180.3 · H 181.0 · L 180.2 · C 180.615:00 · O 180.4 · H 180.7 · L 179.4 · C 180.315:15 · O 180.3 · H 180.9 · L 180.0 · C 180.9

75 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹179.00 ₹181.00 ₹179.00 ₹179.76 — 32,553
09:20 ₹179.80 ₹179.80 ₹179.19 ₹179.58 -0.10% 14,249
09:25 ₹179.58 ₹180.45 ₹178.77 ₹180.31 +0.41% 33,259
09:30 ₹180.40 ₹180.87 ₹179.47 ₹179.79 -0.29% 22,875
09:35 ₹179.62 ₹180.00 ₹179.35 ₹179.57 -0.12% 6,035
09:40 ₹179.58 ₹179.68 ₹179.23 ₹179.62 +0.03% 2,732
09:45 ₹179.66 ₹179.94 ₹179.16 ₹179.88 +0.14% 10,142
09:50 ₹179.92 ₹179.92 ₹179.05 ₹179.69 -0.11% 13,914
09:55 ₹180.93 ₹182.50 ₹180.85 ₹182.09 +1.34% 78,475
10:00 ₹182.07 ₹182.07 ₹181.31 ₹181.48 -0.33% 18,872
10:05 ₹181.31 ₹183.70 ₹181.31 ₹182.48 +0.55% 81,773
10:10 ₹182.49 ₹182.59 ₹181.72 ₹181.80 -0.37% 5,509
10:15 ₹181.09 ₹184.31 ₹181.01 ₹184.31 +1.38% 109,819
10:20 ₹184.32 ₹185.39 ₹183.03 ₹183.10 -0.66% 218,679
10:25 ₹183.10 ₹183.36 ₹182.70 ₹183.28 +0.10% 33,000
10:30 ₹183.88 ₹184.22 ₹183.48 ₹183.60 +0.17% 31,804
10:35 ₹183.70 ₹183.89 ₹183.10 ₹183.33 -0.15% 8,131
10:40 ₹183.33 ₹183.65 ₹183.04 ₹183.40 +0.04% 6,899
10:45 ₹183.36 ₹183.50 ₹183.10 ₹183.23 -0.09% 6,207
10:50 ₹183.21 ₹183.43 ₹183.14 ₹183.21 -0.01% 2,350
10:55 ₹183.20 ₹183.34 ₹182.40 ₹182.84 -0.20% 11,112
11:00 ₹182.99 ₹183.14 ₹182.38 ₹182.99 +0.08% 29,537
11:05 ₹182.98 ₹183.15 ₹182.70 ₹182.92 -0.04% 5,605
11:10 ₹182.93 ₹183.55 ₹182.60 ₹183.37 +0.25% 9,229
11:15 ₹183.39 ₹183.39 ₹183.00 ₹183.00 -0.20% 2,074
11:20 ₹182.99 ₹183.20 ₹182.72 ₹183.20 +0.11% 4,382
11:25 ₹183.05 ₹183.05 ₹182.73 ₹182.99 -0.11% 4,404
11:30 ₹183.00 ₹183.00 ₹182.20 ₹182.20 -0.43% 21,763
11:35 ₹182.20 ₹182.87 ₹182.03 ₹182.57 +0.20% 29,853
11:40 ₹182.30 ₹182.79 ₹182.05 ₹182.79 +0.12% 14,057
11:45 ₹182.80 ₹182.80 ₹182.00 ₹182.36 -0.24% 23,531
11:50 ₹182.35 ₹182.39 ₹181.54 ₹181.94 -0.23% 50,309
11:55 ₹182.16 ₹182.39 ₹181.38 ₹181.57 -0.20% 29,790
12:00 ₹181.50 ₹181.74 ₹181.31 ₹181.74 +0.09% 4,899
12:05 ₹181.72 ₹181.79 ₹181.57 ₹181.61 -0.07% 6,701
12:10 ₹181.81 ₹182.19 ₹181.57 ₹182.15 +0.30% 6,347
12:15 ₹182.18 ₹182.19 ₹182.00 ₹182.04 -0.06% 1,260
12:21 ₹182.04 ₹182.34 ₹182.04 ₹182.34 +0.16% 8,597
12:25 ₹182.28 ₹182.31 ₹182.05 ₹182.08 -0.14% 2,823
12:30 ₹181.82 ₹181.94 ₹181.70 ₹181.92 -0.09% 8,584
12:36 ₹181.75 ₹181.89 ₹181.75 ₹181.87 -0.03% 784
12:40 ₹181.86 ₹181.88 ₹181.82 ₹181.82 -0.03% 14,026
12:45 ₹181.80 ₹182.09 ₹181.80 ₹181.91 +0.05% 5,323
12:50 ₹181.86 ₹182.25 ₹181.74 ₹181.91 +0.00% 5,210
12:55 ₹181.92 ₹182.13 ₹181.86 ₹181.95 +0.02% 1,984
13:00 ₹181.87 ₹182.07 ₹181.87 ₹182.07 +0.07% 1,182
13:05 ₹181.90 ₹181.98 ₹181.80 ₹181.98 -0.05% 1,658
13:10 ₹181.98 ₹182.04 ₹181.50 ₹181.81 -0.09% 5,314
13:15 ₹181.70 ₹181.83 ₹181.70 ₹181.83 +0.01% 727
13:20 ₹181.83 ₹181.83 ₹181.73 ₹181.83 +0.00% 182
13:25 ₹181.72 ₹181.83 ₹181.44 ₹181.63 -0.11% 12,666
13:30 ₹181.64 ₹181.64 ₹181.44 ₹181.44 -0.10% 6,468
13:35 ₹181.50 ₹181.74 ₹181.50 ₹181.50 +0.03% 4,460
13:40 ₹181.62 ₹181.62 ₹181.22 ₹181.44 -0.03% 13,903
13:46 ₹181.50 ₹181.57 ₹181.44 ₹181.56 +0.07% 907
13:50 ₹181.50 ₹181.50 ₹180.87 ₹180.87 -0.38% 17,776
13:55 ₹180.95 ₹181.30 ₹180.86 ₹181.00 +0.07% 6,500
14:00 ₹181.00 ₹181.32 ₹181.00 ₹181.00 +0.00% 5,811
14:05 ₹180.74 ₹180.95 ₹180.20 ₹180.20 -0.44% 20,283
14:10 ₹180.10 ₹180.48 ₹180.00 ₹180.48 +0.16% 33,744
14:15 ₹180.27 ₹180.39 ₹180.20 ₹180.24 -0.13% 3,571
14:20 ₹180.24 ₹180.24 ₹179.69 ₹179.91 -0.18% 12,733
14:26 ₹179.72 ₹180.48 ₹179.72 ₹180.48 +0.32% 18,613
14:30 ₹180.49 ₹180.49 ₹180.09 ₹180.17 -0.17% 9,936
14:35 ₹180.35 ₹180.35 ₹180.00 ₹180.02 -0.08% 1,885
14:40 ₹180.18 ₹180.49 ₹179.90 ₹180.40 +0.21% 12,213
14:45 ₹180.31 ₹180.79 ₹180.31 ₹180.79 +0.22% 7,483
14:50 ₹180.76 ₹180.99 ₹180.60 ₹180.99 +0.11% 4,129
14:55 ₹180.61 ₹180.94 ₹180.19 ₹180.60 -0.22% 22,164
15:00 ₹180.43 ₹180.68 ₹180.00 ₹180.18 -0.23% 29,372
15:05 ₹180.21 ₹180.25 ₹179.73 ₹179.91 -0.15% 15,401
15:10 ₹179.91 ₹180.31 ₹179.37 ₹180.31 +0.22% 45,208
15:15 ₹180.31 ₹180.58 ₹180.18 ₹180.39 +0.04% 7,777
15:20 ₹180.35 ₹180.43 ₹180.05 ₹180.40 +0.01% 22,441
15:25 ₹180.40 ₹180.90 ₹180.00 ₹180.90 +0.28% 34,308