Sapphire Foods India Limited (NSE:SAPPHIRE)
India · Delayed Price · Currency is INR 182.58
+1.43 (0.79%)
Jul 21, 2026, 3:30 PM IST
Sapphire Foods India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 182.89 | 182.89 | 179.62 | 180.34 | - | -0.45% | 136,096 |
| Jul 20, 2026 | 182.20 | 183.94 | 179.80 | 181.15 | 181.15 | -0.51% | 346,279 |
| Jul 17, 2026 | 182.49 | 183.25 | 178.59 | 182.08 | 182.08 | 0.40% | 398,682 |
| Jul 16, 2026 | 183.00 | 184.49 | 180.00 | 181.35 | 181.35 | -0.39% | 297,196 |
| Jul 15, 2026 | 184.36 | 184.58 | 180.97 | 182.06 | 182.06 | 0.09% | 325,627 |
| Jul 14, 2026 | 184.20 | 186.80 | 180.10 | 181.90 | 181.90 | -2.71% | 548,413 |
| Jul 13, 2026 | 181.49 | 189.24 | 172.20 | 186.97 | 186.97 | 2.37% | 859,678 |
| Jul 10, 2026 | 182.80 | 183.21 | 181.08 | 182.65 | 182.65 | 0.43% | 192,197 |
| Jul 9, 2026 | 184.00 | 184.01 | 180.01 | 181.86 | 181.86 | -0.94% | 339,584 |
| Jul 8, 2026 | 188.45 | 188.48 | 182.74 | 183.58 | 183.58 | -2.81% | 435,257 |
| Jul 7, 2026 | 185.01 | 190.00 | 183.02 | 188.88 | 188.88 | 2.37% | 630,766 |
| Jul 6, 2026 | 186.24 | 189.64 | 182.61 | 184.50 | 184.50 | -0.93% | 591,952 |
| Jul 3, 2026 | 185.99 | 187.00 | 183.40 | 186.24 | 186.24 | 0.73% | 220,560 |
| Jul 2, 2026 | 184.01 | 185.53 | 182.40 | 184.89 | 184.89 | 0.40% | 266,357 |
| Jul 1, 2026 | 180.00 | 185.49 | 180.00 | 184.16 | 184.16 | 1.89% | 459,459 |
| Jun 30, 2026 | 180.00 | 183.30 | 178.45 | 180.74 | 180.74 | 0.19% | 193,500 |
| Jun 29, 2026 | 178.45 | 181.99 | 177.44 | 180.40 | 180.40 | 0.02% | 587,098 |
| Jun 25, 2026 | 185.20 | 186.71 | 178.22 | 180.37 | 180.37 | -2.94% | 513,067 |
| Jun 24, 2026 | 186.40 | 188.00 | 182.50 | 185.84 | 185.84 | -0.72% | 769,045 |
| Jun 23, 2026 | 191.73 | 191.95 | 186.00 | 187.19 | 187.19 | -2.48% | 501,629 |
| Jun 22, 2026 | 186.78 | 193.90 | 186.78 | 191.96 | 191.96 | 2.18% | 688,167 |
| Jun 19, 2026 | 185.83 | 189.00 | 183.10 | 187.87 | 187.87 | 1.65% | 1,384,876 |
| Jun 18, 2026 | 182.24 | 186.98 | 180.00 | 184.82 | 184.82 | 1.42% | 702,518 |
| Jun 17, 2026 | 182.00 | 183.00 | 178.50 | 182.24 | 182.24 | 0.31% | 1,273,329 |
| Jun 16, 2026 | 177.70 | 185.58 | 176.05 | 181.67 | 181.67 | 4.74% | 10,159,760 |
| Jun 15, 2026 | 170.50 | 180.72 | 170.50 | 173.45 | 173.45 | 2.48% | 1,669,374 |
| Jun 12, 2026 | 166.35 | 171.25 | 166.30 | 169.25 | 169.25 | 1.40% | 841,712 |
| Jun 11, 2026 | 175.00 | 175.28 | 162.37 | 166.91 | 166.91 | -4.57% | 2,344,656 |
| Jun 10, 2026 | 178.20 | 183.23 | 173.11 | 174.90 | 174.90 | -1.33% | 5,851,860 |
| Jun 9, 2026 | 177.51 | 179.60 | 174.28 | 177.25 | 177.25 | -0.02% | 171,114 |
| Jun 8, 2026 | 174.82 | 179.19 | 171.12 | 177.29 | 177.29 | -0.08% | 1,716,388 |
| Jun 5, 2026 | 180.30 | 185.28 | 177.01 | 177.44 | 177.44 | -1.90% | 1,572,245 |
| Jun 4, 2026 | 174.80 | 187.04 | 173.25 | 180.88 | 180.88 | 2.55% | 3,574,956 |
| Jun 3, 2026 | 174.12 | 177.53 | 170.57 | 176.38 | 176.38 | 1.30% | 261,107 |
| Jun 2, 2026 | 176.05 | 176.05 | 171.75 | 174.12 | 174.12 | -1.54% | 264,498 |
| Jun 1, 2026 | 180.95 | 184.00 | 175.25 | 176.84 | 176.84 | -2.27% | 359,437 |
| May 29, 2026 | 183.02 | 185.99 | 178.50 | 180.95 | 180.95 | -0.63% | 944,133 |
| May 27, 2026 | 184.14 | 185.34 | 180.25 | 182.10 | 182.10 | -1.59% | 714,534 |
| May 26, 2026 | 183.67 | 187.06 | 181.44 | 185.04 | 185.04 | 0.06% | 808,416 |
| May 25, 2026 | 182.09 | 186.35 | 180.50 | 184.92 | 184.92 | 2.44% | 279,748 |
| May 22, 2026 | 182.27 | 183.12 | 178.42 | 180.52 | 180.52 | -1.04% | 621,498 |
| May 21, 2026 | 181.00 | 183.51 | 179.00 | 182.41 | 182.41 | 0.75% | 507,368 |
| May 20, 2026 | 182.55 | 182.55 | 178.50 | 181.05 | 181.05 | -2.09% | 297,648 |
| May 19, 2026 | 181.21 | 186.09 | 178.00 | 184.91 | 184.91 | 2.55% | 672,133 |
| May 18, 2026 | 177.00 | 181.35 | 171.10 | 180.31 | 180.31 | 0.50% | 2,514,880 |
| May 15, 2026 | 173.50 | 182.40 | 170.25 | 179.42 | 179.42 | 3.32% | 4,690,737 |
| May 14, 2026 | 177.15 | 177.99 | 172.40 | 173.65 | 173.65 | -1.49% | 477,664 |
| May 13, 2026 | 172.60 | 178.62 | 169.76 | 176.27 | 176.27 | 2.01% | 732,069 |
| May 12, 2026 | 178.00 | 179.74 | 172.31 | 172.80 | 172.80 | -3.86% | 534,533 |
| May 11, 2026 | 183.95 | 183.95 | 177.00 | 179.74 | 179.74 | -2.17% | 1,275,021 |