Sapphire Foods India Limited (SAPPHIRE.NS) NSE

293.45

-7.65(-2.54%)

Updated at September 29 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 31, 2025320316.6316.6324.25312.35370,137
July 30, 2025328321.15321.15329.2319.3134,463
July 29, 2025334.15326.05326.05334.2323.7393,308
July 28, 2025333337.4337.4339.55325.25306,810
July 25, 2025338.5331.15331.15338.5327.6326,487
July 24, 2025337342.15342.15347333628,558
July 23, 2025339.6344.2344.2356.75320.256.78M
July 22, 2025337.9335.35335.35339.45328.65140,551
July 21, 2025342.8334.55334.55342.8331.7207,926
July 18, 2025342.5342.1342.13683384.65M
July 17, 2025336.9342.5342.5349.8333.85478,648
July 16, 2025336333.9333.9336.1333170,441
July 15, 2025330.3333.35333.35335.65330.385,623
July 14, 2025330.95330.7330.7333.85328.05112,119
July 11, 2025335.05330.85330.85337.2325267,901
July 10, 2025337.5337.65337.65339.6332.2209,563
July 09, 2025337337.5337.5341.3333.65300,635
July 08, 2025335.25338.1338.1341.4332.1696,261
July 07, 2025333335.25335.25338.7328.35969,415
July 04, 2025329.8336.75336.75355329.826.53M
July 03, 2025320320.55320.55322.8319.373,431
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved