Sapphire Foods India Limited (BOM:543397)
India · Delayed Price · Currency is INR 177.30
+4.20 (2.43%)
At close: Apr 21, 2026
BOM:543397 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 174.20 | 183.85 | 172.95 | 177.30 | 177.30 | 2.43% | 61,467 |
| Apr 20, 2026 | 173.95 | 174.80 | 169.15 | 173.10 | 173.10 | 0.29% | 18,797 |
| Apr 17, 2026 | 173.60 | 176.50 | 171.55 | 172.60 | 172.60 | - | 23,320 |
| Apr 16, 2026 | 178.35 | 178.35 | 168.90 | 172.60 | 172.60 | -1.68% | 29,962 |
| Apr 15, 2026 | 179.90 | 179.90 | 174.25 | 175.55 | 175.55 | 1.18% | 11,581 |
| Apr 13, 2026 | 168.10 | 178.00 | 165.35 | 173.50 | 173.50 | 2.03% | 24,282 |
| Apr 10, 2026 | 162.30 | 176.45 | 162.30 | 170.05 | 170.05 | 5.10% | 58,763 |
| Apr 9, 2026 | 166.15 | 168.40 | 160.00 | 161.80 | 161.80 | -3.20% | 20,955 |
| Apr 8, 2026 | 166.00 | 169.45 | 161.60 | 167.15 | 167.15 | 5.66% | 52,932 |
| Apr 7, 2026 | 156.65 | 161.95 | 153.55 | 158.20 | 158.20 | 0.32% | 27,942 |
| Apr 6, 2026 | 152.70 | 158.45 | 149.65 | 157.70 | 157.70 | 2.44% | 28,020 |
| Apr 2, 2026 | 154.80 | 154.85 | 140.25 | 153.95 | 153.95 | -0.58% | 86,491 |
| Apr 1, 2026 | 151.25 | 156.15 | 150.20 | 154.85 | 154.85 | 3.34% | 36,033 |
| Mar 30, 2026 | 157.05 | 157.20 | 149.00 | 149.85 | 149.85 | -5.93% | 50,986 |
| Mar 27, 2026 | 157.60 | 160.80 | 152.00 | 159.30 | 159.30 | -0.53% | 46,890 |
| Mar 25, 2026 | 161.50 | 164.35 | 157.65 | 160.15 | 160.15 | 1.17% | 20,274 |
| Mar 24, 2026 | 173.55 | 173.55 | 153.65 | 158.30 | 158.30 | 2.66% | 17,913 |
| Mar 23, 2026 | 156.60 | 156.60 | 153.35 | 154.20 | 154.20 | -3.81% | 285,318 |
| Mar 20, 2026 | 166.25 | 166.25 | 159.35 | 160.30 | 160.30 | -1.54% | 14,440 |
| Mar 19, 2026 | 169.00 | 169.00 | 161.70 | 162.80 | 162.80 | -5.02% | 15,735 |
| Mar 18, 2026 | 165.80 | 172.80 | 164.45 | 171.40 | 171.40 | 3.32% | 17,766 |
| Mar 17, 2026 | 161.05 | 168.65 | 159.50 | 165.90 | 165.90 | 1.81% | 25,849 |
| Mar 16, 2026 | 160.00 | 164.95 | 155.00 | 162.95 | 162.95 | 1.02% | 28,256 |
| Mar 13, 2026 | 169.30 | 169.30 | 153.60 | 161.30 | 161.30 | -4.67% | 87,666 |
| Mar 12, 2026 | 170.35 | 173.10 | 164.35 | 169.20 | 169.20 | -1.05% | 134,500 |
| Mar 11, 2026 | 175.95 | 176.35 | 169.45 | 171.00 | 171.00 | -1.33% | 53,372 |
| Mar 10, 2026 | 175.50 | 175.55 | 170.50 | 173.30 | 173.30 | -0.94% | 31,588 |
| Mar 9, 2026 | 188.25 | 188.25 | 173.90 | 174.95 | 174.95 | -9.28% | 20,572 |
| Mar 6, 2026 | 198.90 | 198.90 | 186.00 | 192.85 | 192.85 | 3.38% | 181,337 |
| Mar 5, 2026 | 192.00 | 192.00 | 184.85 | 186.55 | 186.55 | -2.23% | 7,030 |
| Mar 4, 2026 | 190.60 | 193.05 | 189.00 | 190.80 | 190.80 | -2.38% | 5,704 |
| Mar 2, 2026 | 186.65 | 203.30 | 186.65 | 195.45 | 195.45 | -4.71% | 6,009 |
| Feb 27, 2026 | 208.40 | 209.40 | 202.60 | 205.10 | 205.10 | -1.54% | 8,291 |
| Feb 26, 2026 | 211.15 | 215.80 | 207.00 | 208.30 | 208.30 | -2.64% | 6,143 |
| Feb 25, 2026 | 214.35 | 216.45 | 212.55 | 213.95 | 213.95 | -0.51% | 2,546 |
| Feb 24, 2026 | 219.35 | 219.35 | 213.85 | 215.05 | 215.05 | -1.98% | 4,621 |
| Feb 23, 2026 | 217.40 | 221.75 | 215.90 | 219.40 | 219.40 | 1.04% | 11,974 |
| Feb 20, 2026 | 219.60 | 224.00 | 216.00 | 217.15 | 217.15 | -0.89% | 11,602 |
| Feb 19, 2026 | 220.20 | 222.20 | 215.90 | 219.10 | 219.10 | -0.27% | 125,682 |
| Feb 18, 2026 | 217.15 | 222.65 | 217.05 | 219.70 | 219.70 | 0.46% | 6,225 |
| Feb 17, 2026 | 219.55 | 219.60 | 211.00 | 218.70 | 218.70 | 1.79% | 5,811 |
| Feb 16, 2026 | 217.95 | 218.00 | 213.50 | 214.85 | 214.85 | -1.67% | 8,778 |
| 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 |