Sapphire Foods India Limited (SAPPHIRE.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Sapphire Foods India Limited (SAPPHIRE.NS) since IPO date, it would be worth ₹865.92 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹737.79, while ₹1000 invested 1 year ago would be worth ₹707.89. This corresponds to total returns of -13.41%, -26.22%, -29.21%, respectively, with annualized returns of -2.91%, -9.65%, -29.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 211.48 | 212.08 | 212.08 | 216.92 | 209.45 | 448,922 |
| September 29, 2026 | 216 | 211.05 | 211.05 | 224.13 | 206.1 | 4.09M |
| September 28, 2026 | 223 | 216.68 | 216.68 | 223 | 214.61 | 399,684 |
| September 25, 2026 | 226 | 223.61 | 223.61 | 227.69 | 220.5 | 366,020 |
| September 24, 2026 | 229.69 | 225.7 | 225.7 | 231 | 222.68 | 411,326 |
| September 23, 2026 | 235.19 | 231.48 | 231.48 | 237.24 | 230.41 | 716,679 |
| September 22, 2026 | 239.6 | 237.24 | 237.24 | 239.6 | 232.56 | 675,367 |
| September 21, 2026 | 230 | 238.37 | 238.37 | 241.9 | 228.37 | 2.64M |
| September 18, 2026 | 233.29 | 230.11 | 230.11 | 236.25 | 228 | 997,415 |
| September 17, 2026 | 223.1 | 233.24 | 233.24 | 235.39 | 222.78 | 1.15M |
| September 16, 2026 | 223 | 223.32 | 223.32 | 226 | 219.92 | 242,117 |
| September 15, 2026 | 225.95 | 222.37 | 222.37 | 228.79 | 221.51 | 399,696 |
| September 11, 2026 | 222.5 | 225.74 | 225.74 | 226.98 | 219.31 | 581,934 |
| September 10, 2026 | 228 | 224.11 | 224.11 | 230.01 | 223.15 | 418,375 |
| September 09, 2026 | 225.35 | 227.61 | 227.61 | 233.3 | 224.72 | 1.39M |
| September 08, 2026 | 228.5 | 226.61 | 226.61 | 232.52 | 224.9 | 415,672 |
| September 07, 2026 | 228.04 | 228.18 | 228.18 | 230 | 225.09 | 329,020 |
| September 04, 2026 | 228.5 | 228.43 | 228.43 | 233.99 | 225.56 | 713,459 |
| September 03, 2026 | 227.45 | 228.76 | 228.76 | 231.4 | 224.03 | 367,899 |
| September 02, 2026 | 230 | 228.21 | 228.21 | 230.38 | 224.18 | 683,483 |
| September 01, 2026 | 235.49 | 229.96 | 229.96 | 238.7 | 228.03 | 420,148 |
| August 31, 2026 | 230 | 234.41 | 234.41 | 237.21 | 223.5 | 1.39M |
| August 28, 2026 | 238.5 | 231.5 | 231.5 | 242.4 | 230.01 | 862,693 |
| August 27, 2026 | 249 | 239.74 | 239.74 | 257.19 | 238.15 | 2.25M |
| August 26, 2026 | 253.4 | 249.68 | 249.68 | 258.78 | 248.05 | 2.97M |
| August 25, 2026 | 249.3 | 249.81 | 249.81 | 252.65 | 244.61 | 905,908 |
| August 24, 2026 | 243.25 | 249.3 | 249.3 | 250.69 | 243.25 | 1.23M |
| August 21, 2026 | 242.5 | 242.34 | 242.34 | 250 | 241 | 1.4M |
| August 20, 2026 | 234.5 | 241.35 | 241.35 | 245.45 | 234.5 | 2.32M |
| August 19, 2026 | 231.96 | 233.71 | 233.71 | 237.5 | 231.96 | 578,781 |
| August 18, 2026 | 234.5 | 231.99 | 231.99 | 234.9 | 229.05 | 890,093 |
| August 17, 2026 | 236 | 234.68 | 234.68 | 236.45 | 231.53 | 692,764 |
| August 14, 2026 | 233.3 | 234.72 | 234.72 | 239.57 | 231.5 | 1.51M |
| August 13, 2026 | 232.05 | 233.29 | 233.29 | 240.27 | 230.26 | 1.57M |
| August 12, 2026 | 236.98 | 231.74 | 231.74 | 238.89 | 226.7 | 3.52M |
| August 11, 2026 | 220.5 | 236.02 | 236.02 | 237.79 | 219.57 | 12.49M |
| August 10, 2026 | 221.79 | 220.62 | 220.62 | 224 | 212.8 | 3.43M |
| August 07, 2026 | 199.2 | 224.22 | 224.22 | 229.8 | 197.84 | 18.22M |
| August 06, 2026 | 203 | 199.74 | 199.74 | 203.1 | 197.35 | 3.02M |
| August 05, 2026 | 192.3 | 202.52 | 202.52 | 205.1 | 190.34 | 10.61M |
| August 04, 2026 | 187 | 192.3 | 192.3 | 194.53 | 185.12 | 960,525 |
| August 03, 2026 | 184.75 | 187.48 | 187.48 | 188.5 | 182.06 | 464,926 |
| July 31, 2026 | 194.81 | 185.11 | 185.11 | 195 | 183.55 | 2.31M |
| July 30, 2026 | 193.68 | 195.25 | 195.25 | 205.06 | 191.23 | 3.31M |
| July 29, 2026 | 184 | 193.67 | 193.67 | 199 | 182.9 | 2.44M |
| July 28, 2026 | 187.99 | 184.23 | 184.23 | 188.63 | 183 | 513,160 |
| July 27, 2026 | 181 | 187.09 | 187.09 | 191.9 | 181 | 5.6M |
| July 24, 2026 | 179.96 | 179.12 | 179.12 | 185.36 | 171.9 | 5.3M |
| July 23, 2026 | 180 | 179.96 | 179.96 | 181.77 | 174.5 | 871,699 |
| July 22, 2026 | 182.57 | 180.45 | 180.45 | 182.57 | 179.5 | 365,015 |
| July 21, 2026 | 182.89 | 182.58 | 182.58 | 183.5 | 179.62 | 718,053 |
| July 20, 2026 | 182.2 | 181.15 | 181.15 | 183.94 | 179.8 | 346,379 |
| July 17, 2026 | 182.49 | 182.08 | 182.08 | 183.25 | 178.59 | 398,716 |
| July 16, 2026 | 183 | 181.35 | 181.35 | 184.49 | 180 | 297,196 |
| July 15, 2026 | 184.36 | 182.06 | 182.06 | 184.58 | 180.97 | 325,627 |
| July 14, 2026 | 184.2 | 181.9 | 181.9 | 186.8 | 180.1 | 548,413 |
| July 13, 2026 | 181.49 | 186.97 | 186.97 | 189.24 | 172.2 | 859,678 |
| July 10, 2026 | 182.8 | 182.65 | 182.65 | 183.21 | 181.08 | 192,260 |
| July 09, 2026 | 184 | 181.86 | 181.86 | 184.01 | 180.01 | 340,311 |
| July 08, 2026 | 188.45 | 183.58 | 183.58 | 188.48 | 182.74 | 435,262 |