Sapphire Foods India Limited (NSE:SAPPHIRE)
India · Delayed Price · Currency is INR 285.05
-1.35 (-0.47%)
Nov 4, 2025, 3:29 PM IST
Sapphire Foods India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 287.95 | 287.95 | 281.25 | 284.85 | 284.85 | -0.54% | 229,565 |
| Nov 3, 2025 | 283.00 | 288.00 | 283.00 | 286.40 | 286.40 | 0.12% | 409,984 |
| Oct 31, 2025 | 304.60 | 304.60 | 283.20 | 286.05 | 286.05 | -5.09% | 1,004,593 |
| Oct 30, 2025 | 295.00 | 310.50 | 295.00 | 301.40 | 301.40 | 3.41% | 4,258,793 |
| Oct 29, 2025 | 280.95 | 295.00 | 278.10 | 291.45 | 291.45 | 4.13% | 1,879,545 |
| Oct 28, 2025 | 285.80 | 288.50 | 279.25 | 279.90 | 279.90 | -1.55% | 450,493 |
| Oct 27, 2025 | 288.85 | 296.50 | 282.70 | 284.30 | 284.30 | -0.73% | 377,183 |
| Oct 24, 2025 | 290.00 | 290.90 | 284.15 | 286.40 | 286.40 | -1.24% | 119,095 |
| Oct 23, 2025 | 295.95 | 298.95 | 289.25 | 290.00 | 290.00 | -1.54% | 287,268 |
| Oct 21, 2025 | 289.95 | 299.00 | 289.75 | 294.55 | 294.55 | 2.72% | 146,779 |
| Oct 20, 2025 | 288.00 | 290.05 | 285.95 | 286.75 | 286.75 | -0.55% | 288,133 |
| Oct 17, 2025 | 285.00 | 293.00 | 284.40 | 288.35 | 288.35 | 0.21% | 512,449 |
| Oct 16, 2025 | 280.30 | 293.20 | 277.25 | 287.75 | 287.75 | 2.66% | 466,807 |
| Oct 15, 2025 | 277.80 | 282.25 | 273.55 | 280.30 | 280.30 | 1.30% | 443,144 |
| Oct 14, 2025 | 280.00 | 281.90 | 274.80 | 276.70 | 276.70 | -0.70% | 264,969 |
| Oct 13, 2025 | 277.00 | 284.95 | 271.40 | 278.65 | 278.65 | -0.20% | 386,011 |
| Oct 10, 2025 | 288.00 | 288.20 | 277.30 | 279.20 | 279.20 | -2.60% | 458,220 |
| Oct 9, 2025 | 296.00 | 296.00 | 286.00 | 286.65 | 286.65 | -2.30% | 193,890 |
| Oct 8, 2025 | 291.00 | 295.85 | 288.30 | 293.40 | 293.40 | 0.86% | 129,161 |
| Oct 7, 2025 | 297.30 | 297.30 | 290.00 | 290.90 | 290.90 | -1.62% | 116,268 |
| Oct 6, 2025 | 293.65 | 297.40 | 289.05 | 295.70 | 295.70 | 0.68% | 312,450 |
| Oct 3, 2025 | 297.00 | 299.90 | 292.00 | 293.70 | 293.70 | -0.91% | 774,464 |
| Oct 1, 2025 | 296.00 | 298.35 | 290.70 | 296.40 | 296.40 | 0.88% | 170,475 |
| Sep 30, 2025 | 296.00 | 298.80 | 292.15 | 293.80 | 293.80 | 0.12% | 180,654 |
| Sep 29, 2025 | 301.20 | 305.60 | 291.60 | 293.45 | 293.45 | -2.54% | 273,799 |
| Sep 26, 2025 | 309.00 | 309.00 | 298.50 | 301.10 | 301.10 | -2.26% | 276,718 |
| Sep 25, 2025 | 308.00 | 313.00 | 307.00 | 308.05 | 308.05 | 0.06% | 185,894 |
| Sep 24, 2025 | 305.15 | 311.00 | 304.30 | 307.85 | 307.85 | 0.60% | 410,850 |
| Sep 23, 2025 | 315.00 | 315.50 | 302.35 | 306.00 | 306.00 | -2.14% | 412,452 |
| Sep 22, 2025 | 314.10 | 318.85 | 312.00 | 312.70 | 312.70 | -1.76% | 228,816 |
| Sep 19, 2025 | 324.35 | 324.35 | 315.00 | 318.30 | 318.30 | -1.49% | 628,979 |
| Sep 18, 2025 | 324.95 | 324.95 | 319.55 | 323.10 | 323.10 | 0.54% | 221,584 |
| Sep 17, 2025 | 326.50 | 330.75 | 320.00 | 321.35 | 321.35 | -1.56% | 848,313 |
| Sep 16, 2025 | 329.55 | 329.55 | 325.50 | 326.45 | 326.45 | -0.43% | 125,090 |
| Sep 15, 2025 | 329.45 | 333.30 | 327.00 | 327.85 | 327.85 | -0.29% | 198,304 |
| Sep 12, 2025 | 331.10 | 333.80 | 326.30 | 328.80 | 328.80 | -0.81% | 231,994 |
| Sep 11, 2025 | 332.90 | 336.70 | 328.70 | 331.50 | 331.50 | -0.21% | 1,164,731 |
| Sep 10, 2025 | 324.00 | 338.00 | 324.00 | 332.20 | 332.20 | 3.55% | 1,782,248 |
| Sep 9, 2025 | 320.20 | 324.75 | 319.10 | 320.80 | 320.80 | 0.30% | 3,001,619 |
| Sep 8, 2025 | 321.40 | 324.70 | 315.35 | 319.85 | 319.85 | -0.44% | 256,865 |
| Sep 5, 2025 | 326.00 | 328.60 | 319.35 | 321.25 | 321.25 | -1.46% | 120,067 |
| Sep 4, 2025 | 323.00 | 347.90 | 321.05 | 326.00 | 326.00 | 0.88% | 2,106,915 |
| Sep 3, 2025 | 320.45 | 326.00 | 320.45 | 323.15 | 323.15 | 0.89% | 50,235 |
| Sep 2, 2025 | 337.65 | 337.65 | 316.00 | 320.30 | 320.30 | -1.60% | 156,192 |
| Sep 1, 2025 | 329.45 | 329.45 | 322.35 | 325.50 | 325.50 | -0.47% | 68,527 |
| Aug 29, 2025 | 320.35 | 328.50 | 317.80 | 327.05 | 327.05 | 2.38% | 151,324 |
| Aug 28, 2025 | 323.50 | 326.00 | 318.00 | 319.45 | 319.45 | -1.34% | 130,760 |
| Aug 26, 2025 | 328.85 | 328.90 | 323.00 | 323.80 | 323.80 | -0.84% | 197,675 |
| Aug 25, 2025 | 326.35 | 329.80 | 325.05 | 326.55 | 326.55 | -0.14% | 82,681 |
| Aug 22, 2025 | 329.70 | 330.75 | 325.70 | 327.00 | 327.00 | -0.44% | 48,785 |