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 ₹791.26 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹689.85, while ₹1000 invested 1 year ago would be worth ₹579.95. This corresponds to total returns of -20.87%, -31.02%, -42.01%, respectively, with annualized returns of -4.97%, -11.63%, -42.01%.

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
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
May 27, 2026	184.14	182.1	182.1	185.34	180.25	714,534
May 26, 2026	183.67	185.04	185.04	187.06	181.44	808,435
May 25, 2026	182.09	184.92	184.92	186.35	180.5	279,748
May 22, 2026	182.27	180.52	180.52	183.12	178.42	621,498
May 21, 2026	181	182.41	182.41	183.51	179	507,431
May 20, 2026	182.55	181.05	181.05	182.55	178.5	297,648
May 19, 2026	181.21	184.91	184.91	186.09	178	672,947
May 18, 2026	177	180.31	180.31	181.35	171.1	2.52M
May 15, 2026	173.5	179.42	179.42	182.4	170.25	4.69M
May 14, 2026	177.15	173.65	173.65	177.99	172.4	477,664
May 13, 2026	172.6	176.27	176.27	178.62	169.76	732,069
May 12, 2026	178	172.8	172.8	179.74	172.31	534,537
May 11, 2026	183.95	179.74	179.74	183.95	177	1.28M
May 08, 2026	185.2	183.72	183.72	187.05	182.52	830,529
May 07, 2026	188.99	187.99	187.99	190	185.2	813,101
May 06, 2026	186	187.2	187.2	189	182.31	1.79M
May 05, 2026	191.91	185.67	185.67	193.12	184.24	2.18M
May 04, 2026	199.6	193.77	193.77	205.55	190.41	1.93M
April 30, 2026	205.15	205.61	205.61	212.7	195	9.54M
April 29, 2026	175	207.42	207.42	209.16	173.02	41.38M
April 28, 2026	174.99	174.3	174.3	177.68	170.69	1.61M
April 27, 2026	166.5	175.93	175.93	177.75	166.5	1.11M
April 24, 2026	173.66	167.32	167.32	175.38	165	712,688
April 23, 2026	177.06	173.14	173.14	179.13	172.6	1.42M
April 22, 2026	177.99	176.58	176.58	181.8	175.64	742,203
April 21, 2026	174.93	177.22	177.22	183.91	172.91	2.36M
April 20, 2026	170	173.23	173.23	174.8	169.7	1.14M
April 17, 2026	174	172.34	172.34	176.76	171.35	1.58M
April 16, 2026	175.64	172.53	172.53	178	168.82	867,108
April 15, 2026	178.46	175.64	175.64	179	174.04	270,117
April 13, 2026	169.29	173.6	173.6	178.25	165.53	900,785
April 10, 2026	160.6	170.03	170.03	176.4	160.6	4.93M
April 09, 2026	168.5	161.95	161.95	168.5	159.62	1.05M
April 08, 2026	166.49	166.58	166.58	169.82	161.35	1.24M
April 07, 2026	158.68	158.55	158.55	162.29	153.36	715,194
April 06, 2026	152.23	157.4	157.4	158.4	149.38	835,242
April 02, 2026	152.15	153.97	153.97	158.15	139.91	2.92M
April 01, 2026	156.4	155.34	155.34	156.4	150.27	1.27M
March 30, 2026	158.1	150.42	150.42	158.1	149.01	2.78M
March 27, 2026	157.33	159.23	159.23	164.7	151.87	1.15M
March 25, 2026	159.41	159.96	159.96	164.31	157.5	875,831
March 24, 2026	156.8	158.44	158.44	162	153.63	561,580
March 23, 2026	156.47	154.48	154.48	158	153.3	910,532