Sapphire Foods India Limited (SAPPHIRE.NS) NSE

302.25

+10.8(+3.71%)

Updated at October 30 01:58PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 17, 2025285288.35288.35293284.4512,449
October 16, 2025280.3287.75287.75293.2277.25466,807
October 15, 2025277.8280.3280.3282.25273.55443,144
October 14, 2025280276.7276.7281.9274.8264,969
October 13, 2025277278.65278.65284.95271.4386,011
October 10, 2025288279.2279.2288.2277.3458,220
October 09, 2025296286.65286.65296286193,260
October 08, 2025291293.4293.4295.85288.3129,161
October 07, 2025297.3290.9290.9297.3290116,268
October 06, 2025293.65295.7295.7297.4289.05312,364
October 03, 2025297293.7293.7299.9292774,464
October 01, 2025296296.4296.4298.35290.7170,475
September 30, 2025296293.8293.8298.8292.15180,654
September 29, 2025301.2293.45293.45305.6291.6273,799
September 26, 2025309301.1301.1309298.5276,705
September 25, 2025308308.05308.05313307185,894
September 24, 2025305.15307.85307.85311304.3410,849
September 23, 2025315306306315.5302.35411,909
September 22, 2025314.1312.7312.7318.85312228,816
September 19, 2025324.35318.3318.3324.35315628,979
September 18, 2025324.95323.1323.1324.95319.55221,208
September 17, 2025326.5321.35321.35330.75320848,313
September 16, 2025329.55326.5326.5329.55325.5125,090
September 15, 2025329.45327.85327.85333.3327198,304
September 12, 2025331.1328.8328.8333.8326.3231,994
September 11, 2025332.9331.5331.5336.7328.71.16M
September 10, 2025324332.2332.23383241.78M
September 09, 2025320.2320.8320.8324.75319.13M
September 08, 2025321.4319.85319.85324.7315.35256,865
September 05, 2025326321.25321.25328.6319.35120,067
September 04, 2025323326326347.9321.052.11M
September 03, 2025320.45323.15323.15326320.4550,235
September 02, 2025337.65320.3320.3337.65316156,192
September 01, 2025329.45325.5325.5329.45322.3568,527
August 29, 2025320.35327.05327.05328.5317.8151,324
August 28, 2025323.5319.45319.45326318130,760
August 26, 2025328.85323.8323.8328.9323197,675
August 25, 2025326.35326.55326.55329.8325.0582,681
August 22, 2025329.7326.25326.25330.75325.748,785
August 21, 2025329.9328.45328.45333326170,406
August 20, 2025326.15325.75325.75329.2321.5249,523
August 19, 2025312.1326.2326.2328312.1166,238
August 18, 2025311314.3314.3318.9307.5177,797
August 14, 2025315.9306.3306.3316.65303.3192,792
August 13, 2025322.65315.25315.25324.4313.7261,554
August 12, 2025323.8322.65322.65325.5317.95128,423
August 11, 2025314.95323.6323.6326310.3181,445
August 08, 2025318.5318.3318.3323309.95508,838
August 07, 2025303317.4317.4322.3293.61.12M
August 06, 2025310305.15305.15312.45299.2231,956
August 05, 2025319.5310.95310.95319.75309.25103,803
August 04, 2025319317.05317.05321.55312.7319,817
August 01, 2025317.5319.65319.65326.45316.8217,298
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved