BSE - Free Realtime Quote INR

Sapphire Foods India Limited (SAPPHIRE.BO)

Compare
329.90
+14.40
+(4.56%)
As of 3:10:38 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 2025307.85345.55292.95329.90329.9067,731
Feb 1, 2025288.70321.30288.70315.50315.5028,835
Jan 31, 2025304.40304.40284.05289.40289.4042,792
Jan 30, 2025286.60293.40286.60290.10290.1010,543
Jan 29, 2025299.85299.85287.15290.90290.908,178
Jan 28, 2025288.90296.00283.20286.20286.208,194
Jan 27, 2025304.15307.15290.95294.80294.806,713
Jan 24, 2025305.50308.65301.15305.20305.209,393
Jan 23, 2025317.20317.20303.80305.50305.5015,746
Jan 22, 2025317.45318.85307.95310.35310.3511,654
Jan 21, 2025309.00319.10309.00311.20311.2010,771
Jan 20, 2025318.05318.95310.90315.05315.057,120
Jan 17, 2025320.80323.95315.00317.60317.607,363
Jan 16, 2025325.30330.00319.35323.10323.109,934
Jan 15, 2025337.35337.35320.10330.45330.4518,054
Jan 14, 2025327.40333.50314.90328.65328.6516,471
Jan 13, 2025315.70326.35315.25320.95320.9514,606
Jan 10, 2025350.80350.80327.50329.45329.4513,901
Jan 9, 2025332.85347.40332.85343.30343.3014,750
Jan 8, 2025354.20354.20336.05339.60339.6014,063
Jan 7, 2025360.00362.40351.65354.10354.1015,301
Jan 6, 2025340.05374.70340.05354.30354.3091,461
Jan 3, 2025344.95370.70342.55349.20349.20140,197
Jan 2, 2025349.95350.75337.70341.50341.509,746
Jan 1, 2025325.00349.75325.00344.50344.5018,736
Dec 31, 2024332.30338.05321.45330.70330.709,650
Dec 30, 2024332.50337.00326.35332.35332.3515,129
Dec 27, 2024321.15332.75321.15330.30330.3013,916
Dec 26, 2024330.95331.25319.95321.30321.3010,434
Dec 24, 2024322.20333.65320.65324.95324.9511,385
Dec 23, 2024318.55325.90307.20317.85317.85141,339
Dec 20, 2024302.10318.00302.10311.80311.809,161
Dec 19, 2024303.55310.40302.70308.65308.655,786
Dec 18, 2024318.45318.45308.35309.20309.206,165
Dec 17, 2024327.95327.95309.95314.65314.653,688
Dec 16, 2024311.95318.60308.95317.05317.054,089
Dec 13, 2024318.45318.95309.30311.95311.953,453
Dec 12, 2024331.20331.20318.45319.60319.603,254
Dec 11, 2024328.30330.35322.65324.90324.908,359
Dec 10, 2024347.55347.55325.25329.85329.8512,030
Dec 9, 2024350.00350.30338.70340.25340.2510,831
Dec 6, 2024340.00351.15336.00350.00350.006,230
Dec 5, 2024347.90355.00340.05342.70342.7030,859
Dec 4, 2024330.60348.00330.60341.60341.6014,114
Dec 3, 2024331.95342.35323.90337.85337.8524,085
Dec 2, 2024332.95332.95323.00325.15325.155,993
Nov 29, 2024318.80336.00318.80326.40326.407,171
Nov 28, 2024323.00328.35322.00324.25324.2511,274
Nov 27, 2024320.00326.00318.70324.50324.5016,536
Nov 26, 2024306.35319.30306.35317.00317.005,508
Nov 25, 2024312.20320.00301.45310.50310.5017,009
Nov 22, 2024304.95304.95298.25300.65300.652,471
Nov 21, 2024301.05306.15297.40300.65300.655,304
Nov 19, 2024316.90316.90302.95306.95306.953,870
Nov 18, 2024300.70307.30299.85305.15305.154,169
Nov 14, 2024303.60310.05302.60306.80306.809,370
Nov 13, 2024309.45322.10303.40309.10309.103,688
Nov 12, 2024325.00325.00312.05315.75315.752,926
Nov 11, 2024312.00319.25312.00314.60314.6010,632
Nov 8, 2024318.05323.50314.65320.90320.908,600
Nov 7, 2024320.00322.40315.00318.05318.059,955
Nov 6, 2024324.70324.70314.65319.85319.851,387,838
Nov 4, 2024319.25320.35308.45313.35313.3522,334
Nov 1, 2024328.90334.45323.50325.40325.401,545
Oct 31, 2024322.35322.90320.00320.85320.859,237
Oct 29, 2024335.00339.05311.25324.35324.3566,646
Oct 28, 2024330.15359.90316.60345.70345.7016,719
Oct 25, 2024344.50344.50321.50323.70323.705,554
Oct 24, 2024332.00332.45323.30329.70329.709,810
Oct 23, 2024339.40340.55328.95331.45331.456,926
Oct 22, 2024337.90343.00335.50338.55338.558,613
Oct 21, 2024349.00350.35342.90344.65344.658,130
Oct 18, 2024356.95356.95339.25347.25347.2513,213
Oct 17, 2024361.80361.80348.75350.35350.355,832
Oct 16, 2024361.10361.15353.20354.95354.953,494
Oct 15, 2024370.00370.00354.35357.35357.3510,639
Oct 14, 2024375.95375.95350.15356.75356.7530,796
Oct 11, 2024350.35374.80350.35371.10371.1020,469
Oct 10, 2024364.00364.00346.45357.30357.3012,674
Oct 9, 2024360.95360.95348.05353.05353.055,695
Oct 8, 2024358.00358.00343.95349.30349.304,852
Oct 7, 2024350.45354.10346.70347.75347.7516,439
Oct 4, 2024359.95371.10344.00350.40350.40119,626
Oct 3, 2024359.00359.00348.20350.60350.6020,595
Oct 1, 2024365.00365.00352.30357.95357.9532,263
Sep 30, 2024369.05372.05354.10357.85357.8529,468
Sep 27, 2024380.00383.00370.15372.50372.5015,502
Sep 26, 2024370.00392.00368.00381.45381.4581,150
Sep 25, 2024372.90373.70359.25370.15370.1551,664
Sep 24, 2024354.00400.50348.45375.35375.35227,430
Sep 23, 2024353.80359.95347.95352.40352.4037,056
Sep 20, 2024335.00359.20335.00347.70347.7030,441
Sep 19, 2024343.05345.00335.15338.15338.1536,731
Sep 18, 2024330.05339.95330.05338.25338.2510,418
Sep 17, 2024329.35334.25327.65332.85332.8513,667
Sep 16, 2024332.00332.95323.00328.35328.3512,901
Sep 13, 2024329.80334.30327.50328.45328.4517,011
Sep 12, 2024335.30338.10327.85328.85328.8514,642
Sep 11, 2024342.00342.00333.50335.50335.5011,763
Sep 10, 2024319.90340.90319.90338.55338.55595,768
Sep 9, 2024331.85331.85320.80326.40326.4035,655
Sep 6, 2024332.10340.00317.30336.40336.4080,317
Sep 5, 2024 5:1 Stock Splits
Sep 5, 2024350.00364.75329.00331.00331.00141,985
Sep 4, 2024322.15338.70322.15336.80336.8068,570
Sep 3, 2024337.34337.34329.18331.57331.5722,040
Sep 2, 2024339.56339.56328.70330.56330.569,335
Aug 30, 2024321.62336.80316.69333.07333.0727,415
Aug 29, 2024320.74323.62318.17320.21320.214,715
Aug 28, 2024327.76327.76320.39320.72320.7214,040
Aug 27, 2024324.57329.31322.59324.33324.3314,910
Aug 26, 2024326.49333.40323.02325.00325.0078,935
Aug 23, 2024324.40328.00323.01326.49326.4916,450
Aug 22, 2024324.00328.00318.26321.97321.9720,765
Aug 21, 2024316.06322.51311.42318.96318.9625,690
Aug 20, 2024325.65325.65310.41314.75314.7534,710
Aug 19, 2024320.39320.39308.72311.95311.952,900
Aug 16, 2024309.00315.39307.54312.49312.497,200
Aug 14, 2024307.26311.52303.85307.30307.3039,860
Aug 13, 2024316.62316.62307.24307.97307.9715,480
Aug 12, 2024317.00322.12316.82318.99318.9918,640
Aug 9, 2024322.00325.00314.89318.15318.1533,560
Aug 8, 2024329.02329.98320.75322.36322.3610,675
Aug 7, 2024325.84342.80325.30328.29328.2928,730
Aug 6, 2024337.78340.45326.56330.44330.448,995
Aug 5, 2024326.56331.40323.19325.79325.7913,980
Aug 2, 2024339.34339.60333.13335.01335.0128,360
Aug 1, 2024328.02362.81328.02339.35339.3596,200
Jul 31, 2024324.99335.21316.51330.09330.0960,735
Jul 30, 2024316.00322.87313.50321.84321.8439,210
Jul 29, 2024311.32317.51310.81316.37316.3710,765
Jul 26, 2024317.28317.28310.75311.32311.325,260
Jul 25, 2024318.29321.14313.16314.92314.9220,880
Jul 24, 2024312.36327.00310.98325.67325.6716,840
Jul 23, 2024311.93313.52297.40312.36312.3624,955
Jul 22, 2024301.28308.00298.27305.93305.9322,110
Jul 19, 2024321.58321.58303.05306.21306.2113,950
Jul 18, 2024310.60310.98306.12309.50309.509,635
Jul 16, 2024316.00316.00306.14310.07310.0714,445
Jul 15, 2024318.00318.00307.85311.34311.3419,035
Jul 12, 2024312.42312.59310.28310.92310.923,070
Jul 11, 2024311.07314.24308.06309.62309.6212,305
Jul 10, 2024310.40314.07303.29311.35311.356,675
Jul 9, 2024314.01323.53310.11311.78311.787,580
Jul 8, 2024316.16319.00309.20311.86311.8621,335
Jul 5, 2024313.08324.00313.08316.56316.5638,905
Jul 4, 2024317.10320.34315.53318.65318.6511,200
Jul 3, 2024306.00318.23306.00317.71317.718,435
Jul 2, 2024313.40316.86311.13312.16312.165,715
Jul 1, 2024319.43375.60307.86314.14314.148,370
Jun 28, 2024309.97316.28309.58313.16313.1659,980
Jun 27, 2024310.00315.00305.12310.95310.9539,405
Jun 26, 2024317.26317.26309.40310.90310.9026,580
Jun 25, 2024322.56322.56314.22315.53315.5325,525
Jun 24, 2024321.39321.39314.00316.67316.6713,795
Jun 21, 2024313.70321.40312.65317.99317.9944,485
Jun 20, 2024323.99334.55311.56315.40315.40146,480
Jun 19, 2024308.90317.76305.40311.50311.5032,370
Jun 18, 2024304.21305.11297.39302.80302.8023,315
Jun 14, 2024301.62302.03299.18301.02301.0214,260
Jun 13, 2024299.43302.87299.43301.88301.884,325
Jun 12, 2024300.87301.41295.59299.03299.035,410
Jun 11, 2024299.47302.41298.42300.82300.825,730
Jun 10, 2024301.60304.00296.00299.48299.4824,905
Jun 7, 2024297.62301.00289.36296.39296.3928,760
Jun 6, 2024305.00305.00288.00292.10292.1025,770
Jun 5, 2024282.00295.99276.25289.58289.5815,280
Jun 4, 2024290.99302.99277.60282.84282.84136,265
Jun 3, 2024290.00294.05282.93285.06285.0634,445
May 31, 2024284.60298.75279.12290.58290.5825,685
May 30, 2024282.40285.50281.91284.18284.189,160
May 29, 2024279.80288.01279.36282.45282.4522,190
May 28, 2024281.30287.00278.96280.82280.8214,075
May 27, 2024278.41282.29274.46280.52280.5218,890
May 24, 2024282.80286.39277.45278.34278.3413,325
May 23, 2024287.98287.98278.48282.97282.976,515
May 22, 2024285.99286.72280.43284.16284.1614,400
May 21, 2024276.80285.10276.80283.58283.5822,585
May 17, 2024277.68280.40274.00277.79277.7922,910
May 16, 2024286.14286.14274.73277.62277.623,875
May 15, 2024276.39278.78272.00273.31273.3121,275
May 14, 2024274.81277.93274.81276.94276.945,525
May 13, 2024277.60279.98270.00274.81274.8155,380
May 10, 2024274.76287.32265.08283.81283.8153,900
May 9, 2024280.04281.18271.85274.23274.2313,845
May 8, 2024282.25284.11278.88281.19281.1912,780
May 7, 2024278.91283.57277.20282.78282.786,785
May 6, 2024282.75282.75277.20278.35278.3510,175
May 3, 2024276.86284.68276.60282.52282.5239,315
May 2, 2024284.83284.83278.97281.38281.3829,555
Apr 30, 2024273.95287.16273.15284.83284.8339,220
Apr 29, 2024266.74275.65259.20270.80270.8082,255
Apr 26, 2024276.40282.22269.65271.38271.3853,365
Apr 25, 2024278.41280.11274.76275.88275.8812,170
Apr 24, 2024282.00285.46278.00279.72279.7242,865
Apr 23, 2024290.62295.55280.82282.61282.6149,420
Apr 22, 2024296.55299.30293.08296.00296.00783,560
Apr 19, 2024294.72298.10291.06295.59295.5912,080
Apr 18, 2024301.62309.00293.05299.77299.7751,645
Apr 16, 2024310.14310.14298.91299.77299.777,760
Apr 15, 2024302.01312.20293.55299.23299.2370,560
Apr 12, 2024304.22316.11303.44313.15313.1558,085
Apr 10, 2024308.82308.97301.80303.08303.082,645
Apr 9, 2024300.01309.53300.01305.07305.0724,250
Apr 8, 2024304.61308.39301.09303.10303.108,920
Apr 5, 2024307.61309.00300.40304.37304.3714,255
Apr 4, 2024339.99339.99294.99298.17298.1724,145
Apr 3, 2024311.06312.33300.77301.85301.8555,670
Apr 2, 2024320.44321.26310.44311.47311.4710,965
Apr 1, 2024304.20327.31304.20319.67319.6751,580
Mar 28, 2024323.74326.84310.72313.91313.9195,960
Mar 27, 2024315.90324.20306.32320.84320.8499,280
Mar 26, 2024329.88329.88315.98317.68317.6827,660
Mar 22, 2024320.99335.60315.00317.51317.51175,440
Mar 21, 2024316.72322.74312.80316.73316.7325,755
Mar 20, 2024303.95323.24303.95310.31310.31140,680
Mar 19, 2024292.79305.89290.73303.95303.95390,100
Mar 18, 2024277.62297.76277.62292.85292.8515,185
Mar 15, 2024275.52298.90271.60288.36288.3641,680
Mar 14, 2024275.99279.80271.05273.80273.8018,710
Mar 13, 2024298.09298.09273.46278.40278.4034,735
Mar 12, 2024296.00302.34286.33287.67287.6711,655
Mar 11, 2024305.16305.16291.95295.90295.9027,400
Mar 7, 2024299.59305.37298.49300.38300.3820,995
Mar 6, 2024297.00305.17297.00300.05300.0511,915
Mar 5, 2024303.34303.34298.13299.33299.3315,620
Mar 4, 2024305.00306.06299.78302.36302.3617,350
Mar 1, 2024294.03305.87294.03300.27300.2715,070
Feb 29, 2024298.01304.00292.96300.40300.4016,860
Feb 28, 2024302.97309.63296.99299.30299.3047,065
Feb 27, 2024301.76302.90297.49299.81299.8115,420
Feb 26, 2024301.60305.39295.00296.62296.6219,245
Feb 23, 2024288.45307.00287.87300.97300.9759,220
Feb 22, 2024291.36292.38279.69290.90290.9028,375
Feb 21, 2024281.75290.87281.75290.33290.3323,195
Feb 20, 2024272.14284.20272.14281.34281.3411,270
Feb 19, 2024274.02274.02270.84271.98271.9812,010
Feb 16, 2024267.63275.65267.63273.97273.9716,085
Feb 15, 2024271.82271.82265.80267.99267.9934,160
Feb 14, 2024268.22275.75266.00273.11273.1114,285
Feb 13, 2024275.46275.46268.20272.60272.601,320,430
Feb 12, 2024280.54280.54270.76275.09275.096,115
Feb 9, 2024280.19283.38270.00275.59275.5957,135
Feb 8, 2024275.20276.26270.22271.59271.5922,345
Feb 7, 2024287.08287.08274.38275.29275.2914,845
Feb 6, 2024281.27288.59279.20281.45281.457,135
Feb 5, 2024284.00284.59277.80278.96278.9610,590