Sapphire Foods India Ltd.(IN:SAPPHIRE)
₹216.50-3.65 (-1.66%)
IN:SAPPHIRE
Sapphire Foods India Ltd. historical prices
₹216.50
At close:-3.65 (-1.66%)
Want to see IN:SAPPHIRE full AI Analyst Report?
Sapphire Foods India Ltd. (SAPPHIRE) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 219.25 | 220.00 | 214.20 | 216.50 | 216.50 | -1.66% | 1,007,874 | 9.45 |
| Nov 11, 2026 | 212.60 | 221.00 | 211.15 | 220.15 | 220.15 | +5.64% | 240,059 | 2.29 |
| Nov 10, 2026 | 208.40 | 210.50 | 207.70 | 208.40 | 208.40 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 208.95 | 210.50 | 207.70 | 208.40 | 208.40 | -0.86% | 5,095 | 0.05 |
| Nov 06, 2026 | 208.50 | 214.55 | 207.95 | 210.20 | 210.20 | +0.14% | 22,806 | 0.19 |
| Nov 05, 2026 | 198.00 | 213.50 | 198.00 | 209.90 | 209.90 | +8.42% | 53,325 | 0.44 |
| Nov 04, 2026 | 205.00 | 205.00 | 192.15 | 193.60 | 193.60 | -0.79% | 8,097 | 0.05 |
| Nov 03, 2026 | 192.90 | 198.55 | 191.95 | 195.15 | 195.15 | +1.43% | 6,833 | 0.04 |
| Nov 02, 2026 | 202.90 | 205.95 | 191.40 | 192.40 | 192.40 | -3.22% | 13,649 | 0.06 |
| Oct 30, 2026 | 199.30 | 200.45 | 197.30 | 198.80 | 198.80 | -1.12% | 4,965 | 0.02 |
| Oct 29, 2026 | 200.00 | 202.15 | 198.15 | 201.05 | 201.05 | +0.53% | 510,465 | 2.37 |
| Oct 28, 2026 | 199.90 | 202.45 | 196.35 | 200.00 | 200.00 | -0.25% | 10,162 | 0.04 |
| Oct 27, 2026 | 195.20 | 201.40 | 194.40 | 200.50 | 200.50 | +2.61% | 7,273 | 0.03 |
| Oct 26, 2026 | 192.00 | 196.10 | 190.40 | 195.40 | 195.40 | -0.48% | 10,640 | 0.04 |
| Oct 23, 2026 | 199.25 | 199.25 | 186.05 | 196.35 | 196.35 | +0.54% | 17,998 | 0.06 |
| Oct 22, 2026 | 189.90 | 197.15 | 186.45 | 195.30 | 195.30 | +1.22% | 52,949 | 0.19 |
| Oct 21, 2026 | 197.45 | 197.45 | 188.40 | 192.95 | 192.95 | -1.78% | 8,360 | 0.03 |
| Oct 20, 2026 | 196.45 | 200.00 | 194.85 | 196.45 | 196.45 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 195.00 | 200.00 | 194.85 | 196.45 | 196.45 | -0.20% | 5,601 | 0.02 |
| Oct 16, 2026 | 199.95 | 199.95 | 193.90 | 196.85 | 196.85 | +0.43% | 2,728 | 0.01 |
| Oct 15, 2026 | 201.00 | 202.25 | 195.60 | 196.00 | 196.00 | -2.39% | 7,133 | 0.03 |
| Oct 14, 2026 | 197.45 | 202.10 | 195.50 | 200.80 | 200.80 | +1.88% | 14,338 | 0.05 |
| Oct 13, 2026 | 199.20 | 199.60 | 193.65 | 197.10 | 197.10 | -1.45% | 121,598 | 0.43 |
| Oct 12, 2026 | 208.00 | 209.70 | 198.50 | 200.00 | 200.00 | -3.38% | 17,195 | 0.06 |
| Oct 09, 2026 | 203.00 | 208.60 | 203.00 | 207.00 | 207.00 | +0.85% | 8,188 | 0.03 |
| Oct 08, 2026 | 213.65 | 214.10 | 202.85 | 205.25 | 205.25 | -4.60% | 9,058 | 0.03 |
| Oct 07, 2026 | 217.90 | 217.90 | 213.75 | 215.15 | 215.15 | 0.00% | 5,388 | 0.02 |
| Oct 06, 2026 | 213.30 | 215.65 | 210.85 | 215.15 | 215.15 | +1.25% | 80,602 | 0.29 |
| Oct 05, 2026 | 210.00 | 212.95 | 208.55 | 212.50 | 212.50 | +1.19% | 4,879 | 0.02 |
| Oct 02, 2026 | 210.00 | 211.20 | 204.50 | 210.00 | 210.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 208.55 | 211.20 | 204.50 | 210.00 | 210.00 | -1.08% | 10,890 | 0.04 |
| Sep 30, 2026 | 210.90 | 216.60 | 209.55 | 212.30 | 212.30 | +0.54% | 21,586 | 0.08 |
| Sep 29, 2026 | 217.05 | 224.00 | 205.85 | 211.15 | 211.15 | -2.65% | 271,873 | 0.97 |
| Sep 28, 2026 | 222.00 | 222.60 | 215.00 | 216.90 | 216.90 | -3.06% | 35,662 | 0.13 |
| Sep 25, 2026 | 229.05 | 229.05 | 220.75 | 223.75 | 223.75 | -0.62% | 22,557 | 0.08 |
| Sep 24, 2026 | 229.20 | 230.00 | 222.70 | 225.15 | 225.15 | -2.83% | 42,833 | 0.15 |
| Sep 23, 2026 | 235.00 | 237.00 | 230.50 | 231.70 | 231.70 | -2.38% | 56,409 | 0.20 |
| Sep 22, 2026 | 240.00 | 240.00 | 232.85 | 237.35 | 237.35 | -0.42% | 222,679 | 0.81 |
| Sep 21, 2026 | 230.00 | 241.95 | 229.00 | 238.35 | 238.35 | +3.59% | 154,245 | 0.56 |
| Sep 18, 2026 | 234.00 | 236.20 | 227.85 | 230.10 | 230.10 | -1.46% | 60,033 | 0.22 |
| Sep 17, 2026 | 223.80 | 235.40 | 222.85 | 233.50 | 233.50 | +4.64% | 53,864 | 0.20 |
| Sep 16, 2026 | 222.45 | 225.20 | 220.35 | 223.15 | 223.15 | +0.47% | 8,676 | 0.03 |
| Sep 15, 2026 | 228.05 | 228.05 | 221.90 | 222.10 | 222.10 | -1.51% | 46,526 | 0.17 |
| Sep 14, 2026 | 225.50 | 226.70 | 219.45 | 225.50 | 225.50 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 223.50 | 226.70 | 219.45 | 225.50 | 225.50 | +0.60% | 34,023 | 0.11 |
| Sep 10, 2026 | 227.00 | 230.00 | 223.35 | 224.15 | 224.15 | -1.80% | 951,789 | 3.25 |
| Sep 09, 2026 | 225.20 | 233.25 | 224.80 | 228.25 | 228.25 | +1.04% | 44,480 | 0.15 |
| Sep 08, 2026 | 228.00 | 229.85 | 224.20 | 225.90 | 225.90 | -0.83% | 72,996 | 0.25 |
| Sep 07, 2026 | 229.95 | 229.95 | 225.20 | 227.80 | 227.80 | -0.15% | 15,146 | 0.05 |
| Sep 04, 2026 | 231.10 | 233.95 | 225.75 | 228.15 | 228.15 | -0.24% | 76,626 | 0.24 |
