Sapphire Foods India Limited (BOM:543397)
India · Delayed Price · Currency is INR 182.55
+1.90 (1.05%)
At close: Jul 21, 2026
BOM:543397 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 175.35 | 175.35 | 162.50 | 166.95 | 166.95 | -4.44% | 177,861 |
| Jun 10, 2026 | 179.15 | 183.15 | 173.00 | 174.70 | 174.70 | -1.44% | 1,772,549 |
| Jun 9, 2026 | 179.15 | 179.15 | 174.40 | 177.25 | 177.25 | 0.14% | 34,029 |
| Jun 8, 2026 | 174.25 | 179.00 | 171.15 | 177.00 | 177.00 | -0.28% | 1,681,639 |
| Jun 5, 2026 | 180.70 | 185.10 | 177.20 | 177.50 | 177.50 | -1.77% | 37,824 |
| Jun 4, 2026 | 176.30 | 187.00 | 173.70 | 180.70 | 180.70 | 2.47% | 1,883,813 |
| Jun 3, 2026 | 178.95 | 178.95 | 170.55 | 176.35 | 176.35 | 1.23% | 22,040 |
| Jun 2, 2026 | 173.05 | 175.80 | 172.00 | 174.20 | 174.20 | -1.55% | 29,135 |
| Jun 1, 2026 | 180.90 | 183.05 | 175.25 | 176.95 | 176.95 | -2.13% | 32,306 |
| May 29, 2026 | 182.30 | 186.00 | 178.10 | 180.80 | 180.80 | -0.82% | 75,887 |
| May 27, 2026 | 184.50 | 185.10 | 180.75 | 182.30 | 182.30 | -1.19% | 36,366 |
| May 26, 2026 | 183.45 | 187.10 | 182.10 | 184.50 | 184.50 | -0.19% | 37,561 |
| May 25, 2026 | 181.30 | 186.45 | 180.75 | 184.85 | 184.85 | 2.13% | 35,019 |
| May 22, 2026 | 180.90 | 181.80 | 178.45 | 181.00 | 181.00 | -0.88% | 1,539,501 |
| May 21, 2026 | 184.00 | 184.00 | 179.00 | 182.60 | 182.60 | 1.00% | 9,668 |
| May 20, 2026 | 184.70 | 184.70 | 178.60 | 180.80 | 180.80 | -2.19% | 11,406 |
| May 19, 2026 | 178.55 | 185.80 | 178.30 | 184.85 | 184.85 | 2.50% | 40,918 |
| May 18, 2026 | 176.00 | 181.20 | 171.30 | 180.35 | 180.35 | 0.45% | 1,098,930 |
| May 15, 2026 | 173.95 | 182.75 | 170.60 | 179.55 | 179.55 | 3.25% | 91,012 |
| May 14, 2026 | 178.85 | 178.85 | 172.40 | 173.90 | 173.90 | -1.25% | 12,379 |
| May 13, 2026 | 170.30 | 178.45 | 169.90 | 176.10 | 176.10 | 1.88% | 33,053 |
| May 12, 2026 | 184.75 | 184.75 | 172.25 | 172.85 | 172.85 | -3.76% | 30,647 |
| May 11, 2026 | 183.35 | 183.35 | 177.05 | 179.60 | 179.60 | -2.26% | 34,374 |