Sapphire Foods India Limited (BOM:543397)
India · Delayed Price · Currency is INR 242.25
+1.15 (0.48%)
At close: Aug 21, 2026
BOM:543397 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 183.05 | 191.85 | 181.85 | 187.20 | 187.20 | 4.61% | 241,258 |
| Jul 24, 2026 | 178.95 | 185.10 | 172.00 | 178.95 | 178.95 | -0.36% | 237,658 |
| Jul 23, 2026 | 179.55 | 181.40 | 174.40 | 179.60 | 179.60 | -0.42% | 17,489 |
| Jul 22, 2026 | 181.60 | 185.00 | 179.30 | 180.35 | 180.35 | -1.21% | 15,230 |
| Jul 21, 2026 | 183.50 | 183.50 | 179.40 | 182.55 | 182.55 | 1.05% | 34,445 |
| Jul 20, 2026 | 182.05 | 183.10 | 179.45 | 180.65 | 180.65 | -1.18% | 12,850 |
| Jul 17, 2026 | 181.00 | 183.10 | 179.20 | 182.80 | 182.80 | 0.83% | 3,445 |
| Jul 16, 2026 | 184.35 | 184.35 | 179.95 | 181.30 | 181.30 | -0.44% | 15,129 |
| Jul 15, 2026 | 185.00 | 185.00 | 181.00 | 182.10 | 182.10 | 0.05% | 7,552 |
| Jul 14, 2026 | 187.70 | 187.70 | 180.25 | 182.00 | 182.00 | -2.57% | 26,767 |
| Jul 13, 2026 | 180.95 | 189.00 | 178.20 | 186.80 | 186.80 | 2.24% | 30,333 |
| Jul 10, 2026 | 182.20 | 183.20 | 181.05 | 182.70 | 182.70 | 0.58% | 9,194 |
| Jul 9, 2026 | 183.30 | 183.55 | 180.20 | 181.65 | 181.65 | -0.90% | 14,177 |
| Jul 8, 2026 | 186.85 | 188.50 | 182.60 | 183.30 | 183.30 | -2.96% | 29,064 |
| Jul 7, 2026 | 184.70 | 190.00 | 183.50 | 188.90 | 188.90 | 2.64% | 31,937 |
| Jul 6, 2026 | 183.00 | 189.50 | 183.00 | 184.05 | 184.05 | -0.94% | 33,663 |
| Jul 3, 2026 | 184.70 | 186.95 | 183.60 | 185.80 | 185.80 | 0.62% | 13,741 |
| Jul 2, 2026 | 183.30 | 185.95 | 183.00 | 184.65 | 184.65 | 0.14% | 11,892 |
| Jul 1, 2026 | 179.25 | 185.40 | 179.25 | 184.40 | 184.40 | 1.85% | 26,263 |
| Jun 30, 2026 | 180.40 | 183.10 | 178.60 | 181.05 | 181.05 | 0.42% | 16,139 |
| Jun 29, 2026 | 179.25 | 182.15 | 178.00 | 180.30 | 180.30 | - | 34,600 |
| Jun 25, 2026 | 188.50 | 188.50 | 178.00 | 180.30 | 180.30 | -2.91% | 16,481 |
| Jun 24, 2026 | 186.95 | 187.00 | 182.90 | 185.70 | 185.70 | -0.70% | 47,615 |
| Jun 23, 2026 | 191.95 | 191.95 | 185.80 | 187.00 | 187.00 | -2.60% | 27,494 |
| Jun 22, 2026 | 186.70 | 193.70 | 186.70 | 192.00 | 192.00 | 2.21% | 62,965 |
| Jun 19, 2026 | 184.65 | 188.90 | 183.30 | 187.85 | 187.85 | 1.76% | 72,105 |
| Jun 18, 2026 | 182.65 | 187.00 | 180.00 | 184.60 | 184.60 | 1.04% | 59,787 |
| Jun 17, 2026 | 182.45 | 183.20 | 178.50 | 182.70 | 182.70 | 0.61% | 103,083 |
| Jun 16, 2026 | 179.00 | 185.50 | 176.05 | 181.60 | 181.60 | 4.73% | 1,945,344 |
| Jun 15, 2026 | 170.00 | 180.80 | 170.00 | 173.40 | 173.40 | 2.51% | 124,470 |
| Jun 12, 2026 | 165.15 | 171.00 | 165.15 | 169.15 | 169.15 | 1.32% | 62,731 |