Sapphire Foods India Limited (NSE:SAPPHIRE)
India · Delayed Price · Currency is INR 319.45
-4.35 (-1.34%)
Aug 28, 2025, 3:29 PM IST
Sapphire Foods India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 329.90 | 333.00 | 326.00 | 328.45 | 328.45 | 0.83% | 170,406 |
| Aug 20, 2025 | 326.15 | 329.20 | 321.50 | 325.75 | 325.75 | -0.14% | 249,523 |
| Aug 19, 2025 | 312.10 | 328.00 | 312.10 | 326.20 | 326.20 | 3.79% | 166,238 |
| Aug 18, 2025 | 311.00 | 318.90 | 307.50 | 314.30 | 314.30 | 2.61% | 177,797 |
| Aug 14, 2025 | 315.90 | 316.65 | 303.30 | 306.30 | 306.30 | -2.87% | 192,865 |
| Aug 13, 2025 | 322.65 | 324.40 | 313.70 | 315.35 | 315.35 | -2.26% | 274,753 |
| Aug 12, 2025 | 323.80 | 325.50 | 317.95 | 322.65 | 322.65 | -0.29% | 128,423 |
| Aug 11, 2025 | 314.95 | 326.00 | 310.30 | 323.60 | 323.60 | 1.67% | 181,445 |
| Aug 8, 2025 | 318.50 | 323.00 | 309.95 | 318.30 | 318.30 | 0.28% | 508,838 |
| Aug 7, 2025 | 303.00 | 322.30 | 293.60 | 317.40 | 317.40 | 4.01% | 1,118,763 |
| Aug 6, 2025 | 310.00 | 312.45 | 299.20 | 305.15 | 305.15 | -1.87% | 232,100 |
| Aug 5, 2025 | 319.50 | 319.75 | 309.25 | 310.95 | 310.95 | -1.92% | 103,806 |
| Aug 4, 2025 | 319.00 | 321.55 | 312.70 | 317.05 | 317.05 | -0.81% | 319,817 |
| Aug 1, 2025 | 317.50 | 326.45 | 316.80 | 319.65 | 319.65 | 0.96% | 217,298 |
| Jul 31, 2025 | 320.00 | 324.25 | 312.35 | 316.60 | 316.60 | -1.42% | 370,137 |
| Jul 30, 2025 | 328.00 | 329.20 | 319.30 | 321.15 | 321.15 | -1.50% | 134,463 |
| Jul 29, 2025 | 334.15 | 334.20 | 323.70 | 326.05 | 326.05 | -3.36% | 393,308 |
| Jul 28, 2025 | 333.00 | 339.55 | 325.25 | 337.40 | 337.40 | 1.89% | 306,810 |
| Jul 25, 2025 | 338.50 | 338.50 | 327.60 | 331.15 | 331.15 | -3.21% | 326,489 |
| Jul 24, 2025 | 337.00 | 347.00 | 333.00 | 342.15 | 342.15 | -0.60% | 628,558 |
| Jul 23, 2025 | 339.60 | 356.75 | 320.25 | 344.20 | 344.20 | 2.64% | 6,778,952 |
| Jul 22, 2025 | 337.90 | 339.45 | 328.65 | 335.35 | 335.35 | 0.24% | 140,552 |
| Jul 21, 2025 | 342.80 | 342.80 | 331.70 | 334.55 | 334.55 | -2.21% | 207,926 |
| Jul 18, 2025 | 342.50 | 368.00 | 338.00 | 342.10 | 342.10 | -0.12% | 4,645,546 |
| Jul 17, 2025 | 336.90 | 349.80 | 333.85 | 342.50 | 342.50 | 2.58% | 478,648 |
| Jul 16, 2025 | 336.00 | 336.10 | 333.00 | 333.90 | 333.90 | 0.16% | 170,441 |
| Jul 15, 2025 | 330.30 | 335.65 | 330.30 | 333.35 | 333.35 | 0.80% | 85,632 |
| Jul 14, 2025 | 330.95 | 333.85 | 328.05 | 330.70 | 330.70 | -0.05% | 112,119 |
| Jul 11, 2025 | 335.05 | 337.20 | 325.00 | 330.85 | 330.85 | -2.01% | 267,901 |
| Jul 10, 2025 | 337.50 | 339.60 | 332.20 | 337.65 | 337.65 | 0.04% | 209,563 |
| Jul 9, 2025 | 337.00 | 341.30 | 333.65 | 337.50 | 337.50 | -0.18% | 300,635 |
| Jul 8, 2025 | 335.25 | 341.40 | 332.10 | 338.10 | 338.10 | 0.85% | 696,261 |
| Jul 7, 2025 | 333.00 | 338.70 | 328.35 | 335.25 | 335.25 | -0.45% | 969,415 |
| Jul 4, 2025 | 329.80 | 355.00 | 329.80 | 336.75 | 336.75 | 5.05% | 26,526,181 |
| Jul 3, 2025 | 320.00 | 322.80 | 319.30 | 320.55 | 320.55 | -0.05% | 73,431 |
| Jul 2, 2025 | 325.10 | 327.30 | 318.60 | 320.70 | 320.70 | -1.96% | 205,192 |
| Jul 1, 2025 | 328.70 | 331.90 | 325.40 | 327.10 | 327.10 | -0.52% | 97,880 |
| Jun 30, 2025 | 331.00 | 331.15 | 326.50 | 328.80 | 328.80 | 0.29% | 104,055 |
| Jun 27, 2025 | 328.80 | 330.50 | 326.00 | 327.85 | 327.85 | -0.05% | 117,090 |
| Jun 26, 2025 | 329.60 | 329.60 | 324.15 | 328.00 | 328.00 | -0.20% | 174,400 |
| Jun 25, 2025 | 330.00 | 330.00 | 326.05 | 328.65 | 328.65 | 0.74% | 260,851 |
| Jun 24, 2025 | 334.00 | 334.85 | 322.70 | 326.25 | 326.25 | -1.32% | 208,294 |
| Jun 23, 2025 | 325.00 | 332.50 | 320.55 | 330.60 | 330.60 | 1.66% | 233,235 |
| Jun 20, 2025 | 321.25 | 334.90 | 314.10 | 325.20 | 325.20 | 0.22% | 1,284,421 |
| Jun 19, 2025 | 329.00 | 339.95 | 323.80 | 324.50 | 324.50 | -0.48% | 1,220,718 |
| Jun 18, 2025 | 324.40 | 329.40 | 320.10 | 326.05 | 326.05 | 1.38% | 799,168 |