Sapphire Foods India Limited (NSE:SAPPHIRE)
India · Delayed Price · Currency is INR 178.45
-7.39 (-3.98%)
Jun 25, 2026, 3:30 PM IST
Sapphire Foods India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 41,377,760 |
| 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 |