Sapphire Foods India Limited (NSE:SAPPHIRE)
India · Delayed Price · Currency is INR 219.00
-0.69 (-0.31%)
Feb 19, 2026, 12:40 PM IST
Sapphire Foods India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |