Sapphire Foods India Ltd. SAPPHIRE
NSE · India · Consumer Services
INR 209.04-3.04 (-1.43%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 209.82 | -1.07% | INR 210.95 | INR 210.95 | INR 204.35 | 546.54K |
| 2026-09-30 | INR 212.08 | +0.49% | INR 211.48 | INR 216.92 | INR 209.45 | 448.92K |
| 2026-09-29 | INR 211.05 | -2.60% | INR 216.00 | INR 224.13 | INR 206.10 | 4.09M |
| 2026-09-28 | INR 216.68 | -3.10% | INR 223.00 | INR 223.00 | INR 214.61 | 398.45K |
| 2026-09-25 | INR 223.61 | -0.93% | INR 226.00 | INR 227.69 | INR 220.50 | 366.02K |
| 2026-09-24 | INR 225.70 | -2.50% | INR 229.69 | INR 231.00 | INR 222.68 | 411.30K |
| 2026-09-23 | INR 231.48 | -2.43% | INR 235.19 | INR 237.24 | INR 230.41 | 716.68K |
| 2026-09-22 | INR 237.24 | -0.47% | INR 239.60 | INR 239.60 | INR 232.56 | 675.37K |
| 2026-09-21 | INR 238.37 | +3.59% | INR 230.00 | INR 241.90 | INR 228.37 | 2.64M |
| 2026-09-18 | INR 230.11 | -1.34% | INR 233.29 | INR 236.25 | INR 228.00 | 997.33K |
| 2026-09-17 | INR 233.24 | +4.44% | INR 223.10 | INR 235.39 | INR 222.78 | 1.15M |
| 2026-09-16 | INR 223.32 | +0.43% | INR 223.00 | INR 226.00 | INR 219.92 | 241.47K |
| 2026-09-15 | INR 222.37 | -1.49% | INR 225.95 | INR 228.79 | INR 221.51 | 399.70K |
| 2026-09-14 | INR 225.74 | 0.00% | INR 225.74 | INR 225.74 | INR 225.74 | 0 |
| 2026-09-11 | INR 225.74 | +0.73% | INR 222.50 | INR 226.98 | INR 219.31 | 581.89K |
| 2026-09-10 | INR 224.11 | -1.54% | INR 228.00 | INR 230.01 | INR 223.15 | 418.38K |
| 2026-09-09 | INR 227.61 | +0.44% | INR 225.35 | INR 233.30 | INR 224.72 | 1.39M |
| 2026-09-08 | INR 226.61 | -0.69% | INR 228.50 | INR 232.52 | INR 224.90 | 415.67K |
| 2026-09-07 | INR 228.18 | -0.11% | INR 228.04 | INR 230.00 | INR 225.09 | 329.02K |
| 2026-09-04 | INR 228.43 | -0.14% | INR 228.50 | INR 233.99 | INR 225.56 | 713.46K |
| 2026-09-03 | INR 228.76 | +0.24% | INR 227.45 | INR 231.40 | INR 224.03 | 367.84K |
| 2026-09-02 | INR 228.21 | -0.76% | INR 230.00 | INR 230.38 | INR 224.18 | 683.47K |
| 2026-09-01 | INR 229.96 | -1.90% | INR 235.49 | INR 238.70 | INR 228.03 | 420.14K |
| 2026-08-31 | INR 234.41 | +1.26% | INR 230.00 | INR 237.21 | INR 223.50 | 1.39M |
| 2026-08-28 | INR 231.50 | -3.44% | INR 238.50 | INR 242.40 | INR 230.01 | 862.66K |
| 2026-08-27 | INR 239.74 | -3.98% | INR 249.00 | INR 257.19 | INR 238.15 | 2.25M |
| 2026-08-26 | INR 249.68 | -0.05% | INR 253.40 | INR 258.78 | INR 248.05 | 2.97M |
| 2026-08-25 | INR 249.81 | +0.20% | INR 249.30 | INR 252.65 | INR 244.61 | 905.91K |
| 2026-08-24 | INR 249.30 | +2.87% | INR 243.25 | INR 250.69 | INR 243.25 | 1.23M |
| 2026-08-21 | INR 242.34 | +0.41% | INR 242.50 | INR 250.00 | INR 241.00 | 1.40M |
| 2026-08-20 | INR 241.35 | +3.27% | INR 234.50 | INR 245.45 | INR 234.50 | 2.32M |
| 2026-08-19 | INR 233.71 | +0.74% | INR 231.96 | INR 237.50 | INR 231.96 | 578.74K |
| 2026-08-18 | INR 231.99 | -1.15% | INR 234.50 | INR 234.90 | INR 229.05 | 890.09K |
| 2026-08-17 | INR 234.68 | -0.02% | INR 236.00 | INR 236.45 | INR 231.53 | 692.76K |
| 2026-08-14 | INR 234.72 | +0.61% | INR 233.30 | INR 239.57 | INR 231.50 | 1.51M |
| 2026-08-13 | INR 233.29 | +0.67% | INR 232.05 | INR 240.27 | INR 230.26 | 1.57M |
| 2026-08-12 | INR 231.74 | -1.81% | INR 236.98 | INR 238.89 | INR 226.70 | 3.52M |
| 2026-08-11 | INR 236.02 | +6.98% | INR 220.50 | INR 237.79 | INR 219.57 | 12.49M |
| 2026-08-10 | INR 220.62 | -1.61% | INR 221.79 | INR 224.00 | INR 212.80 | 3.43M |
| 2026-08-07 | INR 224.22 | +12.26% | INR 199.20 | INR 229.80 | INR 197.84 | 18.22M |
| 2026-08-06 | INR 199.74 | -1.37% | INR 203.00 | INR 203.10 | INR 197.35 | 3.02M |
| 2026-08-05 | INR 202.52 | +5.31% | INR 192.30 | INR 205.10 | INR 190.34 | 10.61M |
| 2026-08-04 | INR 192.30 | +2.57% | INR 187.00 | INR 194.53 | INR 185.12 | 960.48K |
| 2026-08-03 | INR 187.48 | +1.28% | INR 184.75 | INR 188.50 | INR 182.06 | 464.85K |
| 2026-07-31 | INR 185.11 | -5.19% | INR 194.81 | INR 195.00 | INR 183.55 | 2.31M |
| 2026-07-30 | INR 195.25 | +0.82% | INR 193.68 | INR 205.06 | INR 191.23 | 3.31M |
| 2026-07-29 | INR 193.67 | +5.12% | INR 184.00 | INR 199.00 | INR 182.90 | 2.44M |
| 2026-07-28 | INR 184.23 | -1.53% | INR 187.99 | INR 188.63 | INR 183.00 | 513.15K |
| 2026-07-27 | INR 187.09 | +4.45% | INR 181.00 | INR 191.90 | INR 181.00 | 5.60M |
| 2026-07-24 | INR 179.12 | -0.47% | INR 179.96 | INR 185.36 | INR 171.90 | 5.30M |
| 2026-07-23 | INR 179.96 | -0.27% | INR 180.00 | INR 181.77 | INR 174.50 | 871.35K |
| 2026-07-22 | INR 180.45 | -1.17% | INR 182.57 | INR 182.57 | INR 179.50 | 364.99K |
| 2026-07-21 | INR 182.58 | +0.79% | INR 182.89 | INR 183.50 | INR 179.62 | 718.05K |
| 2026-07-20 | INR 181.15 | -0.51% | INR 182.20 | INR 183.94 | INR 179.80 | 346.28K |
| 2026-07-17 | INR 182.08 | +0.40% | INR 182.49 | INR 183.25 | INR 178.59 | 398.68K |
| 2026-07-16 | INR 181.35 | -0.39% | INR 183.00 | INR 184.49 | INR 180.00 | 297.20K |
| 2026-07-15 | INR 182.06 | +0.09% | INR 184.36 | INR 184.58 | INR 180.97 | 325.63K |
| 2026-07-14 | INR 181.90 | -2.71% | INR 184.20 | INR 186.80 | INR 180.10 | 548.41K |
| 2026-07-13 | INR 186.97 | +2.37% | INR 181.49 | INR 189.24 | INR 172.20 | 859.68K |
| 2026-07-10 | INR 182.65 | +0.43% | INR 182.80 | INR 183.21 | INR 181.08 | 192.20K |
| 2026-07-09 | INR 181.86 | -0.94% | INR 184.00 | INR 184.01 | INR 180.01 | 339.58K |
| 2026-07-08 | INR 183.58 | -2.81% | INR 188.45 | INR 188.48 | INR 182.74 | 435.26K |
| 2026-07-07 | INR 188.88 | +2.37% | INR 185.01 | INR 190.00 | INR 183.02 | 630.77K |
| 2026-07-06 | INR 184.50 | -0.93% | INR 186.24 | INR 189.64 | INR 182.61 | 591.95K |
| 2026-07-03 | INR 186.24 | +0.73% | INR 185.99 | INR 187.00 | INR 183.40 | 220.56K |
| 2026-07-02 | INR 184.89 | +0.40% | INR 184.01 | INR 185.53 | INR 182.40 | 266.36K |
| 2026-07-01 | INR 184.16 | +1.89% | INR 180.00 | INR 185.49 | INR 180.00 | 459.46K |
| 2026-06-30 | INR 180.74 | +0.19% | INR 180.00 | INR 183.30 | INR 178.45 | 193.50K |
| 2026-06-29 | INR 180.40 | +0.02% | INR 178.45 | INR 181.99 | INR 177.44 | 587.10K |
| 2026-06-26 | INR 180.37 | 0.00% | INR 180.37 | INR 180.37 | INR 180.37 | 0 |
| 2026-06-25 | INR 180.37 | -2.94% | INR 185.20 | INR 186.71 | INR 178.22 | 513.07K |
| 2026-06-24 | INR 185.84 | -0.72% | INR 186.40 | INR 188.00 | INR 182.50 | 769.05K |
| 2026-06-23 | INR 187.19 | -2.48% | INR 191.73 | INR 191.95 | INR 186.00 | 501.63K |
| 2026-06-22 | INR 191.96 | +2.18% | INR 186.78 | INR 193.90 | INR 186.78 | 688.17K |
| 2026-06-19 | INR 187.87 | +1.65% | INR 185.83 | INR 189.00 | INR 183.10 | 1.38M |
| 2026-06-18 | INR 184.82 | +1.42% | INR 182.24 | INR 186.98 | INR 180.00 | 702.52K |
| 2026-06-17 | INR 182.24 | +0.31% | INR 182.00 | INR 183.00 | INR 178.50 | 1.27M |
| 2026-06-16 | INR 181.67 | +4.74% | INR 177.70 | INR 185.58 | INR 176.05 | 10.16M |
| 2026-06-15 | INR 173.45 | +2.48% | INR 170.50 | INR 180.72 | INR 170.50 | 1.67M |
| 2026-06-12 | INR 169.25 | +1.40% | INR 166.35 | INR 171.25 | INR 166.30 | 841.71K |
| 2026-06-11 | INR 166.91 | -4.57% | INR 175.00 | INR 175.28 | INR 162.37 | 2.34M |
| 2026-06-10 | INR 174.90 | -1.33% | INR 178.20 | INR 183.23 | INR 173.11 | 5.85M |
| 2026-06-09 | INR 177.25 | -0.02% | INR 177.51 | INR 179.60 | INR 174.28 | 171.11K |
| 2026-06-08 | INR 177.29 | -0.08% | INR 174.82 | INR 179.19 | INR 171.12 | 1.72M |
| 2026-06-05 | INR 177.44 | -1.90% | INR 180.30 | INR 185.28 | INR 177.01 | 1.57M |
| 2026-06-04 | INR 180.88 | +2.55% | INR 174.80 | INR 187.04 | INR 173.25 | 3.57M |
| 2026-06-03 | INR 176.38 | +1.30% | INR 174.12 | INR 177.53 | INR 170.57 | 261.11K |
| 2026-06-02 | INR 174.12 | -1.54% | INR 176.05 | INR 176.05 | INR 171.75 | 264.50K |
| 2026-06-01 | INR 176.84 | -2.27% | INR 180.95 | INR 184.00 | INR 175.25 | 359.44K |
| 2026-05-29 | INR 180.95 | -0.63% | INR 183.02 | INR 185.99 | INR 178.50 | 944.13K |