Sapphire Foods India Limited (NSE:SAPPHIRE)
India · Delayed Price · Currency is INR 158.44
+3.96 (2.56%)
Mar 24, 2026, 3:30 PM IST
Sapphire Foods India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 156.80 | 162.00 | 153.63 | 158.07 | - | 2.32% | 338,756 |
| Mar 23, 2026 | 156.47 | 158.00 | 153.30 | 154.48 | 154.48 | -3.53% | 910,592 |
| Mar 20, 2026 | 163.60 | 164.09 | 159.44 | 160.13 | 160.13 | -1.83% | 752,560 |
| Mar 19, 2026 | 167.00 | 169.30 | 161.58 | 163.11 | 163.11 | -4.90% | 501,475 |
| Mar 18, 2026 | 165.65 | 172.99 | 164.34 | 171.51 | 171.51 | 3.55% | 463,049 |
| Mar 17, 2026 | 165.00 | 168.39 | 159.33 | 165.63 | 165.63 | 1.58% | 732,015 |
| Mar 16, 2026 | 160.10 | 164.95 | 155.00 | 163.06 | 163.06 | 0.32% | 777,799 |
| Mar 13, 2026 | 170.00 | 170.00 | 153.53 | 162.54 | 162.54 | -4.01% | 4,045,988 |
| Mar 12, 2026 | 169.55 | 173.41 | 164.31 | 169.33 | 169.33 | -0.98% | 1,606,864 |
| Mar 11, 2026 | 175.00 | 176.27 | 169.55 | 171.01 | 171.01 | -1.24% | 1,120,190 |
| Mar 10, 2026 | 175.50 | 177.68 | 170.51 | 173.16 | 173.16 | -0.92% | 1,577,381 |
| Mar 9, 2026 | 185.00 | 189.00 | 173.54 | 174.76 | 174.76 | -9.62% | 1,118,893 |
| Mar 6, 2026 | 187.01 | 196.00 | 185.09 | 193.37 | 193.37 | 3.63% | 1,054,502 |
| Mar 5, 2026 | 191.51 | 192.00 | 185.00 | 186.59 | 186.59 | -2.43% | 539,177 |
| Mar 4, 2026 | 193.79 | 194.99 | 188.80 | 191.24 | 191.24 | -2.73% | 140,748 |
| Mar 2, 2026 | 200.00 | 203.85 | 195.05 | 196.61 | 196.61 | -3.76% | 142,276 |
| Feb 27, 2026 | 208.82 | 209.36 | 201.70 | 204.29 | 204.29 | -1.68% | 421,944 |
| Feb 26, 2026 | 212.52 | 215.79 | 207.10 | 207.78 | 207.78 | -3.07% | 170,239 |
| Feb 25, 2026 | 217.30 | 217.30 | 212.40 | 214.37 | 214.37 | -0.34% | 154,900 |
| Feb 24, 2026 | 216.00 | 218.81 | 213.76 | 215.10 | 215.10 | -2.01% | 91,260 |
| Feb 23, 2026 | 218.03 | 221.67 | 215.86 | 219.51 | 219.51 | 1.08% | 188,656 |
| Feb 20, 2026 | 222.00 | 224.87 | 215.81 | 217.16 | 217.16 | -0.92% | 343,911 |
| Feb 19, 2026 | 220.99 | 222.00 | 215.41 | 219.18 | 219.18 | -0.23% | 212,087 |
| Feb 18, 2026 | 217.82 | 222.87 | 216.60 | 219.69 | 219.69 | 0.94% | 292,765 |
| Feb 17, 2026 | 215.05 | 219.00 | 211.01 | 217.64 | 217.64 | 1.32% | 212,601 |
| Feb 16, 2026 | 218.30 | 218.30 | 213.10 | 214.81 | 214.81 | -1.62% | 219,975 |
| Feb 13, 2026 | 217.25 | 223.50 | 214.22 | 218.34 | 218.34 | -0.84% | 321,014 |
| Feb 12, 2026 | 223.90 | 223.90 | 216.61 | 220.19 | 220.19 | -1.67% | 203,181 |
| Feb 11, 2026 | 227.00 | 228.22 | 220.90 | 223.94 | 223.94 | -1.33% | 496,392 |
| Feb 10, 2026 | 215.00 | 228.90 | 212.06 | 226.95 | 226.95 | 6.10% | 1,372,626 |
| Feb 9, 2026 | 214.00 | 216.08 | 210.63 | 213.91 | 213.91 | -0.57% | 420,137 |
| Feb 6, 2026 | 216.71 | 216.96 | 207.06 | 215.14 | 215.14 | -1.07% | 1,124,220 |
| Feb 5, 2026 | 205.00 | 219.43 | 202.91 | 217.47 | 217.47 | 7.24% | 6,189,225 |
| Feb 4, 2026 | 188.85 | 206.43 | 187.45 | 202.78 | 202.78 | 7.63% | 2,035,885 |
| Feb 3, 2026 | 194.00 | 194.00 | 186.25 | 188.41 | 188.41 | 0.95% | 269,238 |
| Feb 2, 2026 | 188.22 | 188.22 | 181.00 | 186.64 | 186.64 | -0.84% | 283,999 |
| Feb 1, 2026 | 186.00 | 191.90 | 185.99 | 188.22 | 188.22 | -0.70% | 210,148 |
| Jan 30, 2026 | 183.75 | 191.45 | 181.05 | 189.55 | 189.55 | 3.35% | 462,008 |
| Jan 29, 2026 | 190.00 | 190.00 | 179.40 | 183.40 | 183.40 | -3.40% | 451,828 |
| Jan 28, 2026 | 183.90 | 190.75 | 181.90 | 189.85 | 189.85 | 4.43% | 760,527 |
| Jan 27, 2026 | 184.90 | 184.90 | 179.45 | 181.80 | 181.80 | -1.68% | 445,885 |
| Jan 23, 2026 | 193.90 | 195.00 | 183.10 | 184.90 | 184.90 | -4.59% | 538,588 |
| Jan 22, 2026 | 201.00 | 202.75 | 192.05 | 193.80 | 193.80 | -3.70% | 813,048 |
| Jan 21, 2026 | 205.00 | 206.95 | 197.45 | 201.25 | 201.25 | -1.90% | 816,214 |
| Jan 20, 2026 | 215.50 | 217.60 | 203.10 | 205.15 | 205.15 | -4.87% | 744,773 |
| Jan 19, 2026 | 221.45 | 222.20 | 215.00 | 215.65 | 215.65 | -2.62% | 348,013 |
| Jan 16, 2026 | 224.10 | 226.40 | 220.05 | 221.45 | 221.45 | -1.16% | 154,770 |
| Jan 14, 2026 | 225.20 | 229.05 | 222.20 | 224.05 | 224.05 | -1.15% | 270,028 |
| Jan 13, 2026 | 222.05 | 227.90 | 221.30 | 226.65 | 226.65 | 2.07% | 364,844 |
| Jan 12, 2026 | 219.50 | 224.00 | 217.00 | 222.05 | 222.05 | 0.11% | 674,262 |