Skip to main content
logo
Sapphire Foods India Limited (NSE:SAPPHIRE)
India flag India · Delayed Price · Currency is INR
177.04
-3.84 (-2.12%)
Jun 5, 2026, 3:30 PM IST

Sapphire Foods India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026180.30185.28178.46178.81--1.14%1,523,258
Jun 4, 2026174.80187.04173.25180.88180.882.55%3,574,956
Jun 3, 2026174.12177.53170.57176.38176.381.30%261,107
Jun 2, 2026176.05176.05171.75174.12174.12-1.54%264,498
Jun 1, 2026180.95184.00175.25176.84176.84-2.27%359,437
May 29, 2026183.02185.99178.50180.95180.95-0.63%944,133
May 27, 2026184.14185.34180.25182.10182.10-1.59%714,534
May 26, 2026183.67187.06181.44185.04185.040.06%808,416
May 25, 2026182.09186.35180.50184.92184.922.44%279,748
May 22, 2026182.27183.12178.42180.52180.52-1.04%621,498
May 21, 2026181.00183.51179.00182.41182.410.75%507,368
May 20, 2026182.55182.55178.50181.05181.05-2.09%297,648
May 19, 2026181.21186.09178.00184.91184.912.55%672,133
May 18, 2026177.00181.35171.10180.31180.310.50%2,514,880
May 15, 2026173.50182.40170.25179.42179.423.32%4,690,737
May 14, 2026177.15177.99172.40173.65173.65-1.49%477,664
May 13, 2026172.60178.62169.76176.27176.272.01%732,069
May 12, 2026178.00179.74172.31172.80172.80-3.86%534,533
May 11, 2026183.95183.95177.00179.74179.74-2.17%1,275,021
May 8, 2026185.20187.05182.52183.72183.72-2.27%830,544
May 7, 2026188.99190.00185.20187.99187.990.42%813,051
May 6, 2026186.00189.00182.31187.20187.200.82%1,790,833
May 5, 2026191.91193.12184.24185.67185.67-4.18%2,178,275
May 4, 2026199.60205.55190.41193.77193.77-5.76%1,934,754
Apr 30, 2026205.15212.70195.00205.61205.61-0.87%9,537,558
Apr 29, 2026175.00209.16173.02207.42207.4219.00%41,377,760
Apr 28, 2026174.99177.68170.69174.30174.30-0.93%1,609,587
Apr 27, 2026166.50177.75166.50175.93175.935.15%1,111,899
Apr 24, 2026173.66175.38165.00167.32167.32-3.36%712,670
Apr 23, 2026177.06179.13172.60173.14173.14-1.95%1,418,703
Apr 22, 2026177.99181.80175.64176.58176.58-0.36%742,203
Apr 21, 2026174.93183.91172.91177.22177.222.30%2,357,639
Apr 20, 2026170.00174.80169.70173.23173.230.52%1,141,624
Apr 17, 2026174.00176.76171.35172.34172.34-0.11%1,576,093
Apr 16, 2026175.64178.00168.82172.53172.53-1.77%867,216
Apr 15, 2026178.46179.00174.04175.64175.641.18%270,050
Apr 13, 2026169.29178.25165.53173.60173.602.10%899,985
Apr 10, 2026160.60176.40160.60170.03170.034.99%4,931,452
Apr 9, 2026168.50168.50159.62161.95161.95-2.91%1,049,111
Apr 8, 2026166.49169.82161.35166.80166.805.20%1,348,432
Apr 7, 2026158.68162.29153.36158.55158.550.73%715,193
Apr 6, 2026152.23158.40149.38157.40157.402.23%835,242
Apr 2, 2026152.15158.15139.91153.97153.97-0.88%2,916,420
Apr 1, 2026156.40156.40150.27155.34155.343.27%1,266,313
Mar 30, 2026158.10158.10149.01150.42150.42-5.53%2,779,815
Mar 27, 2026157.33164.70151.87159.23159.23-0.46%1,150,245
Mar 25, 2026159.41164.31157.50159.96159.960.96%875,831
Mar 24, 2026156.80162.00153.63158.44158.442.56%561,580
Mar 23, 2026156.47158.00153.30154.48154.48-3.53%910,592
Mar 20, 2026163.60164.09159.44160.13160.13-1.83%752,560