Sapphire Foods India Limited (BOM:543397)
India · Delayed Price · Currency is INR 218.50
-1.75 (-0.79%)
At close: Feb 13, 2026
Sapphire Foods India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 216.00 | 223.25 | 214.25 | 218.50 | 218.50 | -0.79% | 10,864 |
| Feb 12, 2026 | 221.00 | 221.25 | 216.90 | 220.25 | 220.25 | -1.65% | 5,548 |
| Feb 11, 2026 | 226.95 | 228.60 | 221.00 | 223.95 | 223.95 | -1.32% | 19,790 |
| Feb 10, 2026 | 215.00 | 228.50 | 212.75 | 226.95 | 226.95 | 6.08% | 129,217 |
| Feb 9, 2026 | 210.25 | 215.90 | 210.25 | 213.95 | 213.95 | -0.67% | 9,096 |
| Feb 6, 2026 | 216.95 | 216.95 | 207.90 | 215.40 | 215.40 | -1.46% | 34,738 |
| Feb 5, 2026 | 206.55 | 221.55 | 203.00 | 218.60 | 218.60 | 7.82% | 250,911 |
| Feb 4, 2026 | 185.45 | 206.05 | 185.45 | 202.75 | 202.75 | 7.16% | 93,319 |
| Feb 3, 2026 | 198.00 | 198.00 | 186.35 | 189.20 | 189.20 | 1.04% | 25,594 |
| Feb 2, 2026 | 188.10 | 188.10 | 181.20 | 187.25 | 187.25 | -0.61% | 9,421 |
| Feb 1, 2026 | 187.00 | 191.95 | 186.00 | 188.40 | 188.40 | -0.37% | 7,416 |
| Jan 30, 2026 | 183.20 | 191.00 | 181.10 | 189.10 | 189.10 | 3.79% | 18,051 |
| Jan 29, 2026 | 189.05 | 189.05 | 179.75 | 182.20 | 182.20 | -4.51% | 13,964 |
| Jan 28, 2026 | 183.40 | 191.25 | 182.20 | 190.80 | 190.80 | 5.10% | 15,496 |
| Jan 27, 2026 | 184.60 | 184.60 | 179.45 | 181.55 | 181.55 | -1.86% | 28,010 |
| Jan 23, 2026 | 193.90 | 194.60 | 183.00 | 185.00 | 185.00 | -4.57% | 20,871 |
| Jan 22, 2026 | 201.00 | 202.60 | 192.30 | 193.85 | 193.85 | -3.92% | 17,076 |
| Jan 21, 2026 | 205.15 | 207.00 | 197.55 | 201.75 | 201.75 | -1.82% | 25,564 |
| Jan 20, 2026 | 217.35 | 217.35 | 204.25 | 205.50 | 205.50 | -4.93% | 21,165 |
| Jan 19, 2026 | 221.30 | 221.90 | 215.05 | 216.15 | 216.15 | -2.31% | 8,011 |
| Jan 16, 2026 | 224.30 | 225.55 | 220.05 | 221.25 | 221.25 | -1.21% | 5,504 |
| Jan 14, 2026 | 226.15 | 228.65 | 223.10 | 223.95 | 223.95 | -1.08% | 16,420 |
| Jan 13, 2026 | 222.00 | 227.85 | 221.25 | 226.40 | 226.40 | 2.00% | 12,427 |
| Jan 12, 2026 | 221.80 | 223.70 | 217.15 | 221.95 | 221.95 | -0.11% | 28,788 |
| Jan 9, 2026 | 220.30 | 223.85 | 218.30 | 222.20 | 222.20 | 0.36% | 31,678 |
| Jan 8, 2026 | 238.70 | 238.70 | 221.00 | 221.40 | 221.40 | -3.32% | 21,063 |
| Jan 7, 2026 | 227.80 | 230.30 | 226.30 | 229.00 | 229.00 | 0.55% | 17,629 |
| Jan 6, 2026 | 236.40 | 236.40 | 222.60 | 227.75 | 227.75 | -2.69% | 276,511 |
| Jan 5, 2026 | 252.70 | 253.60 | 231.60 | 234.05 | 234.05 | -7.38% | 92,010 |
| Jan 2, 2026 | 262.70 | 262.70 | 246.80 | 252.70 | 252.70 | -3.31% | 404,828 |
| Jan 1, 2026 | 258.00 | 265.95 | 253.80 | 261.35 | 261.35 | 1.55% | 29,290 |
| Dec 31, 2025 | 247.05 | 259.75 | 245.95 | 257.35 | 257.35 | 4.19% | 35,773 |
| Dec 30, 2025 | 253.00 | 253.00 | 246.00 | 247.00 | 247.00 | -2.37% | 7,462 |
| Dec 29, 2025 | 249.45 | 254.00 | 245.95 | 253.00 | 253.00 | 0.40% | 9,385 |
| Dec 26, 2025 | 252.25 | 254.45 | 247.75 | 252.00 | 252.00 | -0.12% | 116,250 |
| Dec 24, 2025 | 247.10 | 256.00 | 244.95 | 252.30 | 252.30 | 2.21% | 52,804 |
| Dec 23, 2025 | 240.10 | 248.70 | 236.65 | 246.85 | 246.85 | 2.56% | 27,730 |
| Dec 22, 2025 | 231.35 | 242.30 | 228.65 | 240.70 | 240.70 | 4.13% | 17,556 |
| Dec 19, 2025 | 226.15 | 234.00 | 224.15 | 231.15 | 231.15 | 2.14% | 28,921 |
| Dec 18, 2025 | 227.75 | 228.50 | 221.75 | 226.30 | 226.30 | -0.85% | 16,305 |
| Dec 17, 2025 | 229.60 | 231.75 | 225.40 | 228.25 | 228.25 | -0.59% | 10,162 |
| Dec 16, 2025 | 233.70 | 234.00 | 227.00 | 229.60 | 229.60 | -1.75% | 8,296 |
| Dec 15, 2025 | 234.55 | 237.80 | 233.30 | 233.70 | 233.70 | -1.97% | 10,365 |
| Dec 12, 2025 | 237.40 | 239.25 | 235.65 | 238.40 | 238.40 | 0.82% | 3,313 |
| Dec 11, 2025 | 235.95 | 239.25 | 233.60 | 236.45 | 236.45 | 0.19% | 3,687 |
| Dec 10, 2025 | 231.35 | 240.25 | 231.35 | 236.00 | 236.00 | -0.15% | 16,596 |
| Dec 9, 2025 | 239.80 | 240.45 | 232.10 | 236.35 | 236.35 | -1.34% | 307,488 |
| Dec 8, 2025 | 246.35 | 246.35 | 238.55 | 239.55 | 239.55 | -2.76% | 8,982 |
| Dec 5, 2025 | 247.50 | 252.00 | 244.00 | 246.35 | 246.35 | -3.20% | 75,398 |
| Dec 4, 2025 | 256.10 | 256.90 | 249.00 | 254.50 | 254.50 | -0.64% | 32,174 |