Sapphire Foods India Limited (NSE:SAPPHIRE)
India · Delayed Price · Currency is INR 195.51
-0.34 (-0.17%)
Oct 23, 2026, 3:29 PM IST
Sapphire Foods India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 197.05 | 197.84 | 186.30 | 195.51 | 195.51 | -0.17% | 982,121 |
| Oct 22, 2026 | 191.00 | 197.98 | 186.21 | 195.85 | 195.85 | 1.49% | 2,430,343 |
| Oct 21, 2026 | 200.00 | 200.00 | 188.20 | 192.97 | 192.97 | -1.66% | 376,621 |
| Oct 19, 2026 | 195.00 | 200.05 | 194.53 | 196.22 | 196.22 | -0.47% | 227,162 |
| Oct 16, 2026 | 198.00 | 198.00 | 193.83 | 197.15 | 197.15 | 0.41% | 128,202 |
| Oct 15, 2026 | 201.66 | 202.07 | 195.10 | 196.34 | 196.34 | -2.20% | 106,935 |
| Oct 14, 2026 | 197.90 | 202.20 | 195.32 | 200.76 | 200.76 | 2.07% | 322,826 |
| Oct 13, 2026 | 200.00 | 201.90 | 193.53 | 196.69 | 196.69 | -1.43% | 1,093,689 |
| Oct 12, 2026 | 206.02 | 210.18 | 197.85 | 199.54 | 199.54 | -3.64% | 606,330 |
| Oct 9, 2026 | 204.50 | 208.91 | 203.00 | 207.08 | 207.08 | 0.96% | 690,049 |
| Oct 8, 2026 | 214.05 | 214.84 | 203.10 | 205.11 | 205.11 | -4.61% | 613,198 |
| Oct 7, 2026 | 215.90 | 216.80 | 213.64 | 215.03 | 215.03 | -0.06% | 168,957 |
| Oct 6, 2026 | 214.30 | 216.02 | 210.60 | 215.16 | 215.16 | 1.19% | 315,838 |
| Oct 5, 2026 | 210.00 | 213.51 | 208.29 | 212.64 | 212.64 | 1.34% | 417,142 |
| Oct 1, 2026 | 210.95 | 210.95 | 204.35 | 209.82 | 209.82 | -1.07% | 546,541 |
| Sep 30, 2026 | 211.48 | 216.92 | 209.45 | 212.08 | 212.08 | 0.49% | 448,922 |
| Sep 29, 2026 | 216.00 | 224.13 | 206.10 | 211.05 | 211.05 | -2.60% | 4,093,215 |
| Sep 28, 2026 | 223.00 | 223.00 | 214.61 | 216.68 | 216.68 | -3.10% | 398,448 |
| Sep 25, 2026 | 226.00 | 227.69 | 220.50 | 223.61 | 223.61 | -0.93% | 366,017 |
| Sep 24, 2026 | 229.69 | 231.00 | 222.68 | 225.70 | 225.70 | -2.50% | 411,301 |
| Sep 23, 2026 | 235.19 | 237.24 | 230.41 | 231.48 | 231.48 | -2.43% | 716,679 |
| Sep 22, 2026 | 239.60 | 239.60 | 232.56 | 237.24 | 237.24 | -0.47% | 675,367 |
| Sep 21, 2026 | 230.00 | 241.90 | 228.37 | 238.37 | 238.37 | 3.59% | 2,643,733 |
| Sep 18, 2026 | 233.29 | 236.25 | 228.00 | 230.11 | 230.11 | -1.34% | 997,329 |
| Sep 17, 2026 | 223.10 | 235.39 | 222.78 | 233.24 | 233.24 | 4.44% | 1,148,165 |
| Sep 16, 2026 | 223.00 | 226.00 | 219.92 | 223.32 | 223.32 | 0.43% | 241,465 |
| Sep 15, 2026 | 225.95 | 228.79 | 221.51 | 222.37 | 222.37 | -1.49% | 399,696 |
| Sep 11, 2026 | 222.50 | 226.98 | 219.31 | 225.74 | 225.74 | 0.73% | 581,886 |
| Sep 10, 2026 | 228.00 | 230.01 | 223.15 | 224.11 | 224.11 | -1.54% | 418,375 |
| Sep 9, 2026 | 225.35 | 233.30 | 224.72 | 227.61 | 227.61 | 0.44% | 1,393,585 |
| Sep 8, 2026 | 228.50 | 232.52 | 224.90 | 226.61 | 226.61 | -0.69% | 415,672 |
| Sep 7, 2026 | 228.04 | 230.00 | 225.09 | 228.18 | 228.18 | -0.11% | 329,020 |
| Sep 4, 2026 | 228.50 | 233.99 | 225.56 | 228.43 | 228.43 | -0.14% | 713,459 |
| Sep 3, 2026 | 227.45 | 231.40 | 224.03 | 228.76 | 228.76 | 0.24% | 367,836 |
| Sep 2, 2026 | 230.00 | 230.38 | 224.18 | 228.21 | 228.21 | -0.76% | 683,474 |
| Sep 1, 2026 | 235.49 | 238.70 | 228.03 | 229.96 | 229.96 | -1.90% | 420,140 |
| Aug 31, 2026 | 230.00 | 237.21 | 223.50 | 234.41 | 234.41 | 1.26% | 1,392,904 |
| Aug 28, 2026 | 238.50 | 242.40 | 230.01 | 231.50 | 231.50 | -3.44% | 862,659 |
| Aug 27, 2026 | 249.00 | 257.19 | 238.15 | 239.74 | 239.74 | -3.98% | 2,247,967 |
| Aug 26, 2026 | 253.40 | 258.78 | 248.05 | 249.68 | 249.68 | -0.05% | 2,966,863 |
| Aug 25, 2026 | 249.30 | 252.65 | 244.61 | 249.81 | 249.81 | 0.20% | 905,908 |
| Aug 24, 2026 | 243.25 | 250.69 | 243.25 | 249.30 | 249.30 | 2.87% | 1,234,318 |
| Aug 21, 2026 | 242.50 | 250.00 | 241.00 | 242.34 | 242.34 | 0.41% | 1,403,350 |
| Aug 20, 2026 | 234.50 | 245.45 | 234.50 | 241.35 | 241.35 | 3.27% | 2,320,015 |
| Aug 19, 2026 | 231.96 | 237.50 | 231.96 | 233.71 | 233.71 | 0.74% | 578,744 |
| Aug 18, 2026 | 234.50 | 234.90 | 229.05 | 231.99 | 231.99 | -1.15% | 890,093 |
| Aug 17, 2026 | 236.00 | 236.45 | 231.53 | 234.68 | 234.68 | -0.02% | 692,764 |
| Aug 14, 2026 | 233.30 | 239.57 | 231.50 | 234.72 | 234.72 | 0.61% | 1,505,065 |
| Aug 13, 2026 | 232.05 | 240.27 | 230.26 | 233.29 | 233.29 | 0.67% | 1,572,468 |
| Aug 12, 2026 | 236.98 | 238.89 | 226.70 | 231.74 | 231.74 | -1.81% | 3,516,974 |