Sapphire Foods India Limited (NSE:SAPPHIRE)
India · Delayed Price · Currency is INR 244.92
-9.39 (-3.69%)
At close: Dec 5, 2025
Sapphire Foods India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 255.00 | 257.05 | 248.95 | 254.31 | - | -0.71% | 879,951 |
| 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 |
| Nov 11, 2025 | 265.00 | 266.60 | 251.85 | 255.50 | 255.50 | -3.66% | 1,340,859 |
| Nov 10, 2025 | 271.70 | 273.10 | 264.05 | 265.20 | 265.20 | -1.89% | 158,977 |
| Nov 7, 2025 | 276.30 | 284.50 | 267.25 | 270.30 | 270.30 | -3.12% | 551,731 |
| Nov 6, 2025 | 284.85 | 284.85 | 277.05 | 279.00 | 279.00 | -2.05% | 405,062 |
| Nov 4, 2025 | 287.95 | 287.95 | 281.25 | 284.85 | 284.85 | -0.54% | 229,465 |
| Nov 3, 2025 | 283.00 | 288.00 | 283.00 | 286.40 | 286.40 | 0.12% | 409,980 |
| 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% | 1,879,147 |
| Oct 28, 2025 | 285.80 | 288.50 | 279.25 | 279.90 | 279.90 | -1.55% | 450,432 |
| 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% | 118,868 |
| 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% | 287,936 |
| Oct 17, 2025 | 285.00 | 293.00 | 284.40 | 288.35 | 288.35 | 0.21% | 512,435 |
| 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% | 385,989 |
| Oct 10, 2025 | 288.00 | 288.20 | 277.30 | 279.20 | 279.20 | -2.60% | 458,184 |
| 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% | 129,155 |
| Oct 7, 2025 | 297.30 | 297.30 | 290.00 | 290.90 | 290.90 | -1.62% | 116,257 |
| 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% | 774,444 |
| Oct 1, 2025 | 296.00 | 298.35 | 290.70 | 296.40 | 296.40 | 0.88% | 167,932 |
| Sep 30, 2025 | 296.00 | 298.80 | 292.15 | 293.80 | 293.80 | 0.12% | 180,627 |
| Sep 29, 2025 | 301.20 | 305.60 | 291.60 | 293.45 | 293.45 | -2.54% | 271,879 |
| 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 |