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 ₹863.52 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹795.62, while ₹1000 invested 1 year ago would be worth ₹818.94. This corresponds to total returns of -13.65%, -20.44%, -18.11%, respectively, with annualized returns of -2.9%, -7.34%, -18.11%.
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 |
|---|---|---|---|---|---|---|
| November 09, 2026 | 209.14 | 209.24 | 209.24 | 212.94 | 207 | 98,607 |
| November 08, 2026 | 209.4 | 207.9 | 207.9 | 211.51 | 206.2 | 50,641 |
| November 06, 2026 | 208 | 210.06 | 210.06 | 214.5 | 207.1 | 452,991 |
| November 05, 2026 | 197 | 210.06 | 210.06 | 213.79 | 197 | 1.31M |
| November 04, 2026 | 195.3 | 193.41 | 193.41 | 197.19 | 191.81 | 312,838 |
| November 03, 2026 | 194.95 | 195.37 | 195.37 | 198.6 | 192 | 196,848 |
| November 02, 2026 | 200.8 | 192.22 | 192.22 | 206.22 | 191.25 | 575,883 |
| October 30, 2026 | 201.03 | 199.05 | 199.05 | 201.99 | 197.35 | 186,055 |
| October 29, 2026 | 200 | 201.03 | 201.03 | 202.87 | 193.91 | 725,980 |
| October 28, 2026 | 199.92 | 200.22 | 200.22 | 202.62 | 196.33 | 154,095 |
| October 27, 2026 | 195.55 | 199.92 | 199.92 | 201.5 | 193.26 | 446,484 |
| October 26, 2026 | 195.51 | 195.55 | 195.55 | 196.32 | 190.28 | 235,775 |
| October 23, 2026 | 197.05 | 195.51 | 195.51 | 197.84 | 186.3 | 982,812 |
| October 22, 2026 | 191 | 195.85 | 195.85 | 197.98 | 186.21 | 2.43M |
| October 21, 2026 | 200 | 192.97 | 192.97 | 200 | 188.2 | 376,595 |
| October 19, 2026 | 195 | 196.22 | 196.22 | 200.05 | 194.53 | 227,207 |
| October 16, 2026 | 198 | 197.15 | 197.15 | 198 | 193.83 | 128,199 |
| October 15, 2026 | 201.66 | 196.34 | 196.34 | 202.07 | 195.1 | 106,940 |
| October 14, 2026 | 197.9 | 200.76 | 200.76 | 202.2 | 195.32 | 322,847 |
| October 13, 2026 | 200 | 196.69 | 196.69 | 201.9 | 193.53 | 1.09M |
| October 12, 2026 | 206.02 | 199.54 | 199.54 | 210.18 | 197.85 | 606,330 |
| October 09, 2026 | 204.5 | 207.08 | 207.08 | 208.91 | 203 | 690,052 |
| October 08, 2026 | 214.05 | 205.11 | 205.11 | 214.84 | 203.1 | 613,200 |
| October 07, 2026 | 215.9 | 215.03 | 215.03 | 216.8 | 213.64 | 168,957 |
| October 06, 2026 | 214.3 | 215.16 | 215.16 | 216.02 | 210.6 | 315,838 |
| October 05, 2026 | 210 | 212.64 | 212.64 | 213.51 | 208.29 | 417,158 |
| October 01, 2026 | 210.95 | 209.82 | 209.82 | 210.95 | 204.35 | 546,541 |
| 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 |