Sapphire Foods India Limited (NSE:SAPPHIRE)
India · Delayed Price · Currency is INR 209.04
-3.04 (-1.43%)
Oct 1, 2026, 3:29 PM IST
Sapphire Foods India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 220.50 | 237.79 | 219.57 | 236.02 | 236.02 | 6.98% | 12,485,494 |
| Aug 10, 2026 | 221.79 | 224.00 | 212.80 | 220.62 | 220.62 | -1.61% | 3,429,380 |
| Aug 7, 2026 | 199.20 | 229.80 | 197.84 | 224.22 | 224.22 | 12.26% | 18,224,172 |
| Aug 6, 2026 | 203.00 | 203.10 | 197.35 | 199.74 | 199.74 | -1.37% | 3,020,466 |
| Aug 5, 2026 | 192.30 | 205.10 | 190.34 | 202.52 | 202.52 | 5.31% | 10,606,626 |
| Aug 4, 2026 | 187.00 | 194.53 | 185.12 | 192.30 | 192.30 | 2.57% | 960,476 |
| Aug 3, 2026 | 184.75 | 188.50 | 182.06 | 187.48 | 187.48 | 1.28% | 464,853 |
| Jul 31, 2026 | 194.81 | 195.00 | 183.55 | 185.11 | 185.11 | -5.19% | 2,311,099 |
| Jul 30, 2026 | 193.68 | 205.06 | 191.23 | 195.25 | 195.25 | 0.82% | 3,312,566 |
| Jul 29, 2026 | 184.00 | 199.00 | 182.90 | 193.67 | 193.67 | 5.12% | 2,443,747 |
| Jul 28, 2026 | 187.99 | 188.63 | 183.00 | 184.23 | 184.23 | -1.53% | 513,149 |
| Jul 27, 2026 | 181.00 | 191.90 | 181.00 | 187.09 | 187.09 | 4.45% | 5,604,160 |
| Jul 24, 2026 | 179.96 | 185.36 | 171.90 | 179.12 | 179.12 | -0.47% | 5,304,468 |
| Jul 23, 2026 | 180.00 | 181.77 | 174.50 | 179.96 | 179.96 | -0.27% | 871,351 |