Sapphire Foods India Limited (SAPPHIRE.NS) NSE

Currency In INR

SAPPHIRE.NS Historical Return

If you invested ₹1000 in Sapphire Foods India Limited (SAPPHIRE.NS) since IPO date, it would be worth ₹1,000.12 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹907.06, while ₹1000 invested 1 year ago would be worth ₹741.1. This corresponds to total returns of 0.01%, -9.29%, -25.89%, respectively, with annualized returns of 0%, -3.2%, -25.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SAPPHIRE.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2026	185.01	188.88	188.88	190	183.02	630,766
July 06, 2026	186.24	184.5	184.5	189.64	182.61	592,801
July 03, 2026	185.99	186.24	186.24	187	183.4	220,601
July 02, 2026	184.01	184.89	184.89	185.53	182.4	268,183
July 01, 2026	180	184.16	184.16	185.49	180	459,483
June 30, 2026	180	180.74	180.74	183.3	178.45	193,559
June 29, 2026	178.45	180.4	180.4	181.99	177.44	587,098
June 25, 2026	185.2	180.37	180.37	186.71	178.22	513,076
June 24, 2026	186.4	185.84	185.84	188	182.5	769,080
June 23, 2026	191.73	187.19	187.19	191.95	186	501,629
June 22, 2026	186.78	191.96	191.96	193.9	186.78	688,167
June 19, 2026	185.83	187.87	187.87	189	183.1	1.38M
June 18, 2026	182.24	184.82	184.82	186.98	180	702,845
June 17, 2026	182	182.24	182.24	183	178.5	1.27M
June 16, 2026	177.7	181.67	181.67	185.58	176.05	10.16M
June 15, 2026	170.5	173.45	173.45	180.72	170.5	1.67M
June 12, 2026	166.35	169.25	169.25	171.25	166.3	841,811
June 11, 2026	175	166.91	166.91	175.28	162.37	2.34M
June 10, 2026	178.2	174.9	174.9	183.23	173.11	5.85M
June 09, 2026	177.51	177.25	177.25	179.6	174.28	171,114
June 08, 2026	174.82	177.29	177.29	179.19	171.12	1.72M
June 05, 2026	180.3	177.44	177.44	185.28	177.01	1.57M
June 04, 2026	174.8	180.88	180.88	187.04	173.25	3.57M
June 03, 2026	174.12	176.38	176.38	177.53	170.57	261,215
June 02, 2026	176.05	174.12	174.12	176.05	171.75	264,498
June 01, 2026	180.95	176.84	176.84	184	175.25	359,537
May 29, 2026	183.02	180.95	180.95	185.99	178.5	944,069