Sapphire Foods India Limited (NSE:SAPPHIRE)
India · Delayed Price · Currency is INR 172.80
-6.94 (-3.86%)
May 12, 2026, 3:30 PM IST
Sapphire Foods India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 183.95 | 183.95 | 177.00 | 179.74 | 179.74 | -2.17% | 1,275,021 |
| May 8, 2026 | 185.20 | 187.05 | 182.52 | 183.72 | 183.72 | -2.27% | 830,544 |
| May 7, 2026 | 188.99 | 190.00 | 185.20 | 187.99 | 187.99 | 0.42% | 813,051 |
| May 6, 2026 | 186.00 | 189.00 | 182.31 | 187.20 | 187.20 | 0.82% | 1,790,833 |
| May 5, 2026 | 191.91 | 193.12 | 184.24 | 185.67 | 185.67 | -4.18% | 2,178,275 |
| May 4, 2026 | 199.60 | 205.55 | 190.41 | 193.77 | 193.77 | -5.76% | 1,934,754 |
| Apr 30, 2026 | 205.15 | 212.70 | 195.00 | 205.61 | 205.61 | -0.87% | 9,537,558 |
| Apr 29, 2026 | 175.00 | 209.16 | 173.02 | 207.42 | 207.42 | 19.00% | 41,377,762 |
| Apr 28, 2026 | 174.99 | 177.68 | 170.69 | 174.30 | 174.30 | -0.93% | 1,609,587 |
| Apr 27, 2026 | 166.50 | 177.75 | 166.50 | 175.93 | 175.93 | 5.15% | 1,111,899 |
| Apr 24, 2026 | 173.66 | 175.38 | 165.00 | 167.32 | 167.32 | -3.36% | 712,670 |
| Apr 23, 2026 | 177.06 | 179.13 | 172.60 | 173.14 | 173.14 | -1.95% | 1,418,703 |
| Apr 22, 2026 | 177.99 | 181.80 | 175.64 | 176.58 | 176.58 | -0.36% | 742,203 |
| Apr 21, 2026 | 174.93 | 183.91 | 172.91 | 177.22 | 177.22 | 2.30% | 2,357,639 |
| Apr 20, 2026 | 170.00 | 174.80 | 169.70 | 173.23 | 173.23 | 0.52% | 1,141,624 |
| Apr 17, 2026 | 174.00 | 176.76 | 171.35 | 172.34 | 172.34 | -0.11% | 1,576,093 |
| Apr 16, 2026 | 175.64 | 178.00 | 168.82 | 172.53 | 172.53 | -1.77% | 867,216 |
| Apr 15, 2026 | 178.46 | 179.00 | 174.04 | 175.64 | 175.64 | 1.18% | 270,050 |
| Apr 13, 2026 | 169.29 | 178.25 | 165.53 | 173.60 | 173.60 | 2.10% | 899,985 |
| Apr 10, 2026 | 160.60 | 176.40 | 160.60 | 170.03 | 170.03 | 4.99% | 4,931,452 |
| Apr 9, 2026 | 168.50 | 168.50 | 159.62 | 161.95 | 161.95 | -2.91% | 1,049,111 |
| Apr 8, 2026 | 166.49 | 169.82 | 161.35 | 166.80 | 166.80 | 5.20% | 1,348,432 |
| Apr 7, 2026 | 158.68 | 162.29 | 153.36 | 158.55 | 158.55 | 0.73% | 715,193 |
| Apr 6, 2026 | 152.23 | 158.40 | 149.38 | 157.40 | 157.40 | 2.23% | 835,242 |
| Apr 2, 2026 | 152.15 | 158.15 | 139.91 | 153.97 | 153.97 | -0.88% | 2,916,420 |
| Apr 1, 2026 | 156.40 | 156.40 | 150.27 | 155.34 | 155.34 | 3.27% | 1,266,313 |
| Mar 30, 2026 | 158.10 | 158.10 | 149.01 | 150.42 | 150.42 | -5.53% | 2,779,815 |
| Mar 27, 2026 | 157.33 | 164.70 | 151.87 | 159.23 | 159.23 | -0.46% | 1,150,245 |
| Mar 25, 2026 | 159.41 | 164.31 | 157.50 | 159.96 | 159.96 | 0.96% | 875,831 |
| Mar 24, 2026 | 156.80 | 162.00 | 153.63 | 158.44 | 158.44 | 2.56% | 561,580 |
| Mar 23, 2026 | 156.47 | 158.00 | 153.30 | 154.48 | 154.48 | -3.53% | 910,592 |
| Mar 20, 2026 | 163.60 | 164.09 | 159.44 | 160.13 | 160.13 | -1.83% | 752,560 |
| Mar 19, 2026 | 167.00 | 169.30 | 161.58 | 163.11 | 163.11 | -4.90% | 501,475 |
| Mar 18, 2026 | 165.65 | 172.99 | 164.34 | 171.51 | 171.51 | 3.55% | 463,049 |
| Mar 17, 2026 | 165.00 | 168.39 | 159.33 | 165.63 | 165.63 | 1.58% | 732,015 |
| Mar 16, 2026 | 160.10 | 164.95 | 155.00 | 163.06 | 163.06 | 0.32% | 777,799 |
| Mar 13, 2026 | 170.00 | 170.00 | 153.53 | 162.54 | 162.54 | -4.01% | 4,045,988 |
| Mar 12, 2026 | 169.55 | 173.41 | 164.31 | 169.33 | 169.33 | -0.98% | 1,606,864 |
| Mar 11, 2026 | 175.00 | 176.27 | 169.55 | 171.01 | 171.01 | -1.24% | 1,120,190 |
| Mar 10, 2026 | 175.50 | 177.68 | 170.51 | 173.16 | 173.16 | -0.92% | 1,577,381 |
| Mar 9, 2026 | 185.00 | 189.00 | 173.54 | 174.76 | 174.76 | -9.62% | 1,118,893 |
| Mar 6, 2026 | 187.01 | 196.00 | 185.09 | 193.37 | 193.37 | 3.63% | 1,054,502 |
| Mar 5, 2026 | 191.51 | 192.00 | 185.00 | 186.59 | 186.59 | -2.43% | 539,177 |
| Mar 4, 2026 | 193.79 | 194.99 | 188.80 | 191.24 | 191.24 | -2.73% | 140,748 |
| Mar 2, 2026 | 200.00 | 203.85 | 195.05 | 196.61 | 196.61 | -3.76% | 142,276 |
| Feb 27, 2026 | 208.82 | 209.36 | 201.70 | 204.29 | 204.29 | -1.68% | 421,944 |
| Feb 26, 2026 | 212.52 | 215.79 | 207.10 | 207.78 | 207.78 | -3.07% | 170,239 |
| Feb 25, 2026 | 217.30 | 217.30 | 212.40 | 214.37 | 214.37 | -0.34% | 154,900 |
| Feb 24, 2026 | 216.00 | 218.81 | 213.76 | 215.10 | 215.10 | -2.01% | 91,260 |
| Feb 23, 2026 | 218.03 | 221.67 | 215.86 | 219.51 | 219.51 | 1.08% | 188,656 |