Sapphire Foods India Limited (NSE:SAPPHIRE)
India · Delayed Price · Currency is INR 184.90
-8.90 (-4.59%)
Jan 23, 2026, 3:29 PM IST
Sapphire Foods India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 221.05 | 224.20 | 218.05 | 221.80 | 221.80 | 0.20% | 1,197,506 |
| Jan 8, 2026 | 229.10 | 230.25 | 220.55 | 221.35 | 221.35 | -3.36% | 740,691 |
| Jan 7, 2026 | 227.70 | 230.50 | 226.20 | 229.05 | 229.05 | 0.55% | 812,807 |
| Jan 6, 2026 | 234.00 | 234.35 | 222.60 | 227.80 | 227.80 | -2.69% | 3,781,221 |
| Jan 5, 2026 | 250.90 | 253.55 | 231.50 | 234.10 | 234.10 | -7.10% | 3,840,379 |
| Jan 2, 2026 | 259.10 | 260.50 | 247.10 | 252.00 | 252.00 | -4.07% | 7,488,365 |
| Jan 1, 2026 | 258.55 | 265.40 | 253.30 | 262.70 | 262.70 | 2.20% | 1,302,542 |
| Dec 31, 2025 | 247.30 | 260.00 | 245.66 | 257.05 | 257.05 | 3.94% | 1,798,913 |
| Dec 30, 2025 | 251.00 | 251.01 | 245.97 | 247.30 | 247.30 | -2.29% | 293,759 |
| Dec 29, 2025 | 251.50 | 254.00 | 245.82 | 253.10 | 253.10 | 0.45% | 366,541 |
| Dec 26, 2025 | 249.00 | 254.14 | 248.15 | 251.96 | 251.96 | -0.24% | 577,604 |
| Dec 24, 2025 | 249.00 | 256.28 | 244.10 | 252.57 | 252.57 | 2.13% | 1,468,450 |
| Dec 23, 2025 | 240.65 | 249.00 | 236.60 | 247.31 | 247.31 | 2.77% | 968,882 |
| Dec 22, 2025 | 232.00 | 242.56 | 228.66 | 240.65 | 240.65 | 4.34% | 1,039,961 |
| Dec 19, 2025 | 225.00 | 234.00 | 224.00 | 230.64 | 230.64 | 2.20% | 1,851,297 |
| Dec 18, 2025 | 228.00 | 229.51 | 221.40 | 225.68 | 225.68 | -1.13% | 689,254 |
| Dec 17, 2025 | 229.61 | 232.00 | 225.10 | 228.25 | 228.25 | -0.59% | 178,332 |
| Dec 16, 2025 | 234.11 | 234.11 | 226.79 | 229.61 | 229.61 | -1.92% | 256,769 |
| Dec 15, 2025 | 238.50 | 239.30 | 233.25 | 234.11 | 234.11 | -1.66% | 205,878 |
| Dec 12, 2025 | 236.74 | 239.43 | 236.00 | 238.06 | 238.06 | 0.75% | 130,645 |
| Dec 11, 2025 | 235.50 | 238.59 | 233.25 | 236.29 | 236.29 | 0.05% | 243,515 |
| Dec 10, 2025 | 234.50 | 240.52 | 231.69 | 236.17 | 236.17 | -0.21% | 381,748 |
| Dec 9, 2025 | 240.20 | 240.82 | 232.03 | 236.67 | 236.67 | -1.23% | 652,867 |
| Dec 8, 2025 | 244.00 | 244.75 | 238.50 | 239.62 | 239.62 | -2.16% | 246,373 |
| Dec 5, 2025 | 250.50 | 250.50 | 244.00 | 244.92 | 244.92 | -3.69% | 524,447 |
| Dec 4, 2025 | 255.00 | 257.05 | 248.95 | 254.31 | 254.31 | -0.71% | 879,863 |
| Dec 3, 2025 | 247.55 | 258.20 | 245.01 | 256.14 | 256.14 | 3.87% | 514,399 |
| Dec 2, 2025 | 245.00 | 248.50 | 244.00 | 246.60 | 246.60 | 0.06% | 164,641 |
| Dec 1, 2025 | 250.00 | 250.00 | 245.42 | 246.44 | 246.44 | -0.91% | 131,668 |
| Nov 28, 2025 | 253.00 | 253.00 | 245.30 | 248.70 | 248.70 | -1.45% | 277,117 |
| Nov 27, 2025 | 254.00 | 257.25 | 251.45 | 252.35 | 252.35 | -0.84% | 93,378 |
| Nov 26, 2025 | 257.45 | 259.70 | 251.25 | 254.50 | 254.50 | -1.95% | 345,937 |
| Nov 25, 2025 | 254.50 | 260.80 | 250.30 | 259.55 | 259.55 | 1.96% | 553,365 |
| Nov 24, 2025 | 256.00 | 256.90 | 251.65 | 254.55 | 254.55 | -0.18% | 311,595 |
| Nov 21, 2025 | 261.75 | 262.40 | 253.00 | 255.00 | 255.00 | -2.58% | 250,460 |
| Nov 20, 2025 | 263.15 | 263.45 | 258.15 | 261.75 | 261.75 | -0.53% | 318,061 |
| Nov 19, 2025 | 263.50 | 265.05 | 258.20 | 263.15 | 263.15 | 0.38% | 1,094,980 |
| Nov 18, 2025 | 254.05 | 264.90 | 247.25 | 262.15 | 262.15 | 4.34% | 2,004,361 |
| Nov 17, 2025 | 246.45 | 253.50 | 245.80 | 251.25 | 251.25 | 2.22% | 463,062 |
| Nov 14, 2025 | 247.70 | 248.30 | 241.80 | 245.80 | 245.80 | -1.25% | 367,630 |
| Nov 13, 2025 | 253.05 | 254.50 | 247.60 | 248.90 | 248.90 | -1.62% | 265,997 |
| Nov 12, 2025 | 255.00 | 258.20 | 252.00 | 253.00 | 253.00 | -0.98% | 388,286 |