Sapphire Foods India Limited (BOM:543397)
India · Delayed Price · Currency is INR 215.15
0.00 (0.00%)
At close: Oct 7, 2026
BOM:543397 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 217.90 | 217.90 | 213.75 | 215.15 | 215.15 | - | 5,388 |
| Oct 6, 2026 | 213.30 | 215.65 | 210.85 | 215.15 | 215.15 | 1.25% | 80,602 |
| Oct 5, 2026 | 210.00 | 212.95 | 208.55 | 212.50 | 212.50 | 1.19% | 4,879 |
| Oct 1, 2026 | 208.55 | 211.20 | 204.50 | 210.00 | 210.00 | -1.08% | 10,890 |
| Sep 30, 2026 | 210.90 | 216.60 | 209.55 | 212.30 | 212.30 | 0.54% | 21,536 |
| Sep 29, 2026 | 217.05 | 224.00 | 205.85 | 211.15 | 211.15 | -2.65% | 271,873 |
| Sep 28, 2026 | 222.00 | 222.60 | 215.00 | 216.90 | 216.90 | -3.06% | 35,662 |
| Sep 25, 2026 | 229.05 | 229.05 | 220.75 | 223.75 | 223.75 | -0.62% | 22,557 |
| Sep 24, 2026 | 229.20 | 230.00 | 222.70 | 225.15 | 225.15 | -2.83% | 42,833 |
| Sep 23, 2026 | 235.00 | 237.00 | 230.50 | 231.70 | 231.70 | -2.38% | 56,409 |
| Sep 22, 2026 | 240.00 | 240.00 | 232.85 | 237.35 | 237.35 | -0.42% | 222,679 |
| Sep 21, 2026 | 230.00 | 241.95 | 229.00 | 238.35 | 238.35 | 3.59% | 154,245 |
| Sep 18, 2026 | 234.00 | 236.20 | 227.85 | 230.10 | 230.10 | -1.46% | 60,033 |
| Sep 17, 2026 | 223.80 | 235.40 | 222.85 | 233.50 | 233.50 | 4.64% | 53,864 |
| Sep 16, 2026 | 222.45 | 225.20 | 220.35 | 223.15 | 223.15 | 0.47% | 8,676 |
| Sep 15, 2026 | 228.05 | 228.05 | 221.90 | 222.10 | 222.10 | -1.51% | 46,526 |
| Sep 11, 2026 | 223.50 | 226.70 | 219.45 | 225.50 | 225.50 | 0.60% | 34,023 |
| Sep 10, 2026 | 227.00 | 230.00 | 223.35 | 224.15 | 224.15 | -1.80% | 951,789 |
| Sep 9, 2026 | 225.20 | 233.25 | 224.80 | 228.25 | 228.25 | 1.04% | 44,480 |
| Sep 8, 2026 | 228.00 | 229.85 | 224.20 | 225.90 | 225.90 | -0.83% | 72,996 |
| Sep 7, 2026 | 229.95 | 229.95 | 225.20 | 227.80 | 227.80 | -0.15% | 15,146 |
| Sep 4, 2026 | 231.10 | 233.95 | 225.75 | 228.15 | 228.15 | -0.24% | 76,626 |
| Sep 3, 2026 | 227.70 | 230.90 | 224.50 | 228.70 | 228.70 | 0.22% | 736,543 |
| Sep 2, 2026 | 228.55 | 230.00 | 224.05 | 228.20 | 228.20 | -0.65% | 218,666 |
| Sep 1, 2026 | 235.35 | 238.00 | 228.05 | 229.70 | 229.70 | -2.26% | 32,069 |
| Aug 31, 2026 | 229.35 | 237.00 | 223.75 | 235.00 | 235.00 | 1.12% | 1,120,280 |
| Aug 28, 2026 | 238.45 | 244.85 | 230.10 | 232.40 | 232.40 | -2.84% | 26,878 |
| Aug 27, 2026 | 250.00 | 257.25 | 234.00 | 239.20 | 239.20 | -4.09% | 488,271 |
| Aug 26, 2026 | 252.90 | 258.50 | 247.95 | 249.40 | 249.40 | -0.20% | 188,585 |
| Aug 25, 2026 | 249.60 | 252.00 | 244.70 | 249.90 | 249.90 | 0.14% | 45,157 |
| Aug 24, 2026 | 244.40 | 250.70 | 244.25 | 249.55 | 249.55 | 3.01% | 53,333 |
| Aug 21, 2026 | 241.75 | 250.00 | 241.40 | 242.25 | 242.25 | 0.48% | 84,309 |
| Aug 20, 2026 | 233.80 | 245.35 | 233.80 | 241.10 | 241.10 | 3.17% | 85,286 |
| Aug 19, 2026 | 232.70 | 237.25 | 231.05 | 233.70 | 233.70 | 0.43% | 62,887 |
| Aug 18, 2026 | 233.45 | 234.80 | 229.00 | 232.70 | 232.70 | -0.89% | 75,419 |
| Aug 17, 2026 | 237.15 | 237.15 | 231.60 | 234.80 | 234.80 | 0.02% | 51,178 |
| Aug 14, 2026 | 235.40 | 239.50 | 231.70 | 234.75 | 234.75 | 0.54% | 113,914 |
| Aug 13, 2026 | 233.15 | 240.00 | 230.30 | 233.50 | 233.50 | 0.67% | 135,825 |
| Aug 12, 2026 | 236.75 | 239.05 | 227.05 | 231.95 | 231.95 | -1.80% | 185,513 |
| Aug 11, 2026 | 220.20 | 237.70 | 219.95 | 236.20 | 236.20 | 6.73% | 572,614 |
| Aug 10, 2026 | 219.95 | 223.90 | 212.85 | 221.30 | 221.30 | -0.92% | 204,897 |
| Aug 7, 2026 | 199.40 | 229.70 | 197.85 | 223.35 | 223.35 | 11.84% | 3,004,855 |
| Aug 6, 2026 | 205.15 | 205.15 | 197.20 | 199.70 | 199.70 | -1.43% | 706,314 |
| Aug 5, 2026 | 192.90 | 205.00 | 190.95 | 202.60 | 202.60 | 5.30% | 2,661,033 |
| Aug 4, 2026 | 185.15 | 194.50 | 185.15 | 192.40 | 192.40 | 2.75% | 68,360 |
| Aug 3, 2026 | 185.90 | 188.10 | 182.00 | 187.25 | 187.25 | 0.73% | 49,514 |
| Jul 31, 2026 | 195.15 | 195.15 | 183.50 | 185.90 | 185.90 | -4.74% | 1,385,339 |
| Jul 30, 2026 | 195.00 | 205.00 | 191.45 | 195.15 | 195.15 | 0.90% | 2,414,030 |
| Jul 29, 2026 | 184.20 | 198.35 | 183.00 | 193.40 | 193.40 | 5.11% | 120,432 |
| Jul 28, 2026 | 186.90 | 187.25 | 182.85 | 184.00 | 184.00 | -1.71% | 49,007 |