Sapphire Foods India Limited (SAPPHIRE.NS) NSE

215.85

-5.6(-2.53%)

Updated at January 19 03:14PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 16, 2026224.1221.45221.45226.4220.05154,770
January 14, 2026225.2224.05224.05229.05222.2270,060
January 13, 2026222.05226.65226.65227.9221.3364,894
January 12, 2026219.5222.05222.05224217674,277
January 09, 2026221.05221.8221.8224.2218.051.2M
January 08, 2026229.1221.35221.35230.25220.55740,691
January 07, 2026227.7229.05229.05230.5226.2812,834
January 06, 2026234227.8227.8234.35222.63.78M
January 05, 2026250.9234.1234.1253.55231.53.84M
January 02, 2026259.1252252260.5247.17.49M
January 01, 2026258.55262.7262.7265.4253.31.3M
December 31, 2025247.3257.05257.05260245.661.8M
December 30, 2025251247.3247.3251.01245.97294,235
December 29, 2025251.5253.1253.1254245.82366,588
December 26, 2025249251.96251.96254.14248.15577,620
December 24, 2025249252.57252.57256.28244.11.47M
December 23, 2025240.65247.31247.31249236.6968,587
December 22, 2025232240.65240.65242.56228.661.04M
December 19, 2025225230.64230.642342241.85M
December 18, 2025228225.68225.68229.51221.4689,316
December 17, 2025229.61228.25228.25232225.1178,338
December 16, 2025234.11229.61229.61234.11226.79256,772
December 15, 2025238.5234.11234.11239.3233.25205,878
December 12, 2025236.74238.06238.06239.43236130,444
December 11, 2025235.5236.29236.29238.59233.25243,645
December 10, 2025234.5236.17236.17240.52231.69381,811
December 09, 2025240.2236.67236.67240.82232.03652,867
December 08, 2025244239.62239.62244.75238.5246,408
December 05, 2025250.5244.92244.92250.5244523,900
December 04, 2025255254.31254.31257.05248.95879,951
December 03, 2025247.55256.14256.14258.2245.01514,399
December 02, 2025245246.6246.6248.5244165,752
December 01, 2025250246.44246.44250245.42131,668
November 28, 2025253248.7248.7253245.3277,217
November 27, 2025254252.35252.35257.25251.4593,378
November 26, 2025257.45254.5254.5259.7251.25346,037
November 25, 2025254.5259.55259.55260.8250.3553,429
November 24, 2025256254.55254.55256.9251.65311,598
November 21, 2025261.75255255262.4253250,060
November 19, 2025263.5263.15263.15265.05258.21.1M
November 18, 2025254.05262.15262.15264.9247.252M
November 17, 2025246.45251.25251.25253.5245.8463,062
November 14, 2025247.7245.8245.8248.3241.8367,510
November 13, 2025253.05248.9248.9254.5247.6265,997
November 12, 2025255253253258.2252388,293
November 11, 2025265255.5255.5266.6251.851.34M
November 10, 2025271.7265.2265.2273.1264.05158,977
November 07, 2025276.3270.3270.3284.5267.25551,270
November 06, 2025284.85279279284.85277.05405,062
November 04, 2025287.95284.85284.85287.95281.25229,565
November 03, 2025283286.4286.4288283409,984
October 31, 2025304.6286.05286.05304.6283.2964,153
October 30, 2025295301.4301.4310.52954.26M
October 29, 2025280.95291.45291.45295278.11.88M
October 28, 2025285.8279.9279.9288.5279.25450,493
October 27, 2025288.85284.3284.3296.5282.7377,183
October 24, 2025290286.4286.4290.9284.15119,095
October 23, 2025295.95290290298.95289.25287,264
October 21, 2025289.95294.55294.55299289.75146,779
October 20, 2025288286.75286.75290.05285.95288,133
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved