Sapphire Foods India Limited (NSE:SAPPHIRE)
India · Delayed Price · Currency is INR 226.16
+2.05 (0.91%)
Sep 11, 2026, 12:30 PM IST
Sapphire Foods India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 182.57 | 182.57 | 179.50 | 180.45 | 180.45 | -1.17% | 364,992 |
| Jul 21, 2026 | 182.89 | 183.50 | 179.62 | 182.58 | 182.58 | 0.79% | 718,053 |
| 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 |