Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Sapphire Foods India Limited (SAPPHIRE.NS)

340.05
+1.30
+(0.38%)
At close: 3:29:47 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025333.45341.90331.50340.05340.05300,036
Apr 23, 2025323.00341.30312.00338.75338.75511,424
Apr 22, 2025317.00324.00313.35322.10322.10202,991
Apr 21, 2025304.05316.90304.05315.75315.75318,343
Apr 17, 2025305.00310.25302.35303.30303.30188,153
Apr 16, 2025305.00309.85302.55308.15308.15162,449
Apr 15, 2025310.50316.00305.90307.85307.85313,882
Apr 11, 2025295.00306.80294.55305.30305.30322,516
Apr 9, 2025287.90294.40287.90293.00293.00152,544
Apr 8, 2025295.10299.60287.45291.10291.10267,061
Apr 7, 2025285.55294.30275.80292.25292.25171,198
Apr 4, 2025300.05309.00291.30295.05295.05624,918
Apr 3, 2025293.15305.20293.15304.20304.20122,576
Apr 2, 2025294.00302.40293.20298.50298.50216,447
Apr 1, 2025295.10297.75289.95293.55293.55380,096
Mar 28, 2025297.75302.80291.95294.45294.45406,390
Mar 27, 2025294.80307.75288.00299.00299.001,105,113
Mar 26, 2025302.00302.00288.45290.15290.15883,796
Mar 25, 2025307.15310.80294.50300.60300.60556,972
Mar 24, 2025311.15318.95306.15307.40307.40431,299
Mar 21, 2025300.45319.50299.25313.95313.951,128,009
Mar 20, 2025306.90313.10298.65299.55299.55500,791
Mar 19, 2025311.00314.55303.50305.40305.40394,586
Mar 18, 2025296.10296.10296.10296.10296.10-
Mar 17, 2025307.75310.55294.00296.10296.10468,248
Mar 13, 2025316.70317.50301.20304.15304.15575,841
Mar 12, 2025325.50329.90308.85314.75314.75410,430
Mar 11, 2025315.25330.00297.05323.05323.051,810,873
Mar 10, 2025336.85336.85321.00326.40326.40306,566
Mar 7, 2025322.80341.45317.50337.75337.75805,282
Mar 6, 2025314.30346.00312.80326.30326.305,784,420
Mar 5, 2025316.70323.85307.30310.10310.10328,595
Mar 4, 2025320.00323.10313.45319.90319.901,569,378
Mar 3, 2025310.15328.00301.10326.05326.05452,089
Feb 28, 2025309.85315.00300.15310.25310.25474,180
Feb 27, 2025318.25323.85302.40307.55307.55263,570
Feb 25, 2025313.70328.00312.50320.45320.45672,248
Feb 24, 2025325.00331.20310.20311.70311.70386,550
Feb 21, 2025316.80333.60316.75326.35326.35468,758
Feb 20, 2025309.00321.10304.00317.45317.45623,073
Feb 19, 2025299.75311.00299.70308.85308.85416,576
Feb 18, 2025301.00314.65294.55307.05307.05243,799
Feb 17, 2025299.05304.00284.85298.00298.00350,439
Feb 14, 2025297.00306.40295.60299.85299.85685,881
Feb 13, 2025296.70307.75292.30296.50296.50329,129
Feb 12, 2025298.10310.80291.75296.60296.60327,796
Feb 11, 2025313.00315.60302.00303.80303.80783,699
Feb 10, 2025323.80327.70308.85311.75311.75503,143
Feb 7, 2025319.00332.00299.00323.15323.15812,371
Feb 6, 2025319.00331.40311.65317.85317.85756,341
Feb 5, 2025323.75324.60315.20318.50318.50318,734
Feb 4, 2025321.00326.40312.00319.05319.05703,180
Feb 3, 2025305.00346.00292.90326.80326.804,994,203
Feb 1, 2025291.05321.90287.50315.75315.751,583,581
Jan 31, 2025291.60299.00284.00289.60289.60545,170
Jan 30, 2025289.95295.00286.40290.05290.05125,615
Jan 29, 2025286.00296.00284.65289.95289.95150,002
Jan 28, 2025295.95296.95283.70286.95286.95395,519
Jan 27, 2025306.95306.95291.10295.20295.20185,530
Jan 24, 2025302.75311.15301.60305.35305.35182,932
Jan 23, 2025311.25315.25303.30305.30305.30294,864
Jan 22, 2025312.20319.85307.80310.20310.20718,453
Jan 21, 2025314.25323.90310.65312.15312.1582,593
Jan 20, 2025315.20319.80310.40314.25314.25243,048
Jan 17, 2025322.80324.00314.90318.05318.05183,261
Jan 16, 2025330.50332.95319.00323.50323.50306,570
Jan 15, 2025330.70335.45320.15331.35331.35500,476
Jan 14, 2025320.00333.85314.50325.80325.80448,350
Jan 13, 2025328.65328.65315.20320.90320.90530,674
Jan 10, 2025345.70345.70327.00328.65328.65215,196
Jan 9, 2025339.60347.15334.90343.90343.90268,914
Jan 8, 2025352.00353.90335.85339.60339.60473,682
Jan 7, 2025356.50362.90351.30354.45354.45555,067
Jan 6, 2025349.05374.65348.05354.40354.403,063,847
Jan 3, 2025341.30371.35341.30348.85348.854,207,246
Jan 2, 2025345.05351.00337.30341.50341.50283,644
Jan 1, 2025333.00350.00330.85345.65345.65422,687
Dec 31, 2024332.65338.75321.15329.50329.50365,274
Dec 30, 2024330.05337.00325.55332.65332.65332,018
Dec 27, 2024322.90333.00321.50330.65330.65281,008
Dec 26, 2024326.50327.95319.80321.25321.2592,957
Dec 24, 2024319.85333.80319.80324.75324.75535,764
Dec 23, 2024312.00325.95308.00319.85319.851,140,660
Dec 20, 2024305.55318.15305.55311.75311.75407,861
Dec 19, 2024306.70311.05302.00308.15308.15434,510
Dec 18, 2024315.00317.20308.25309.50309.5085,845
Dec 17, 2024318.50321.30309.50314.30314.30206,656
Dec 16, 2024311.00318.70308.85317.40317.40367,127
Dec 13, 2024316.50319.90309.45312.30312.30275,497
Dec 12, 2024322.10325.35318.35319.85319.85387,805
Dec 11, 2024329.95332.60322.90325.40325.40162,543
Dec 10, 2024340.00340.00325.10329.70329.70947,315
Dec 9, 2024350.55351.95338.50340.70340.70395,905
Dec 6, 2024340.00351.95340.00350.20350.20169,213
Dec 5, 2024342.40355.50340.05342.85342.85529,917
Dec 4, 2024333.70348.20333.70341.05341.05405,512
Dec 3, 2024322.55341.90322.55338.10338.10596,239
Dec 2, 2024329.85331.55321.40325.40325.40152,695
Nov 29, 2024324.30336.60323.80326.20326.20589,974
Nov 28, 2024323.70328.15320.00325.30325.30130,250
Nov 27, 2024322.85326.00315.70324.45324.45326,649
Nov 26, 2024309.45319.75308.60316.75316.75153,541
Nov 25, 2024303.15320.20301.55312.60312.60469,707
Nov 22, 2024300.95302.40298.10300.40300.40256,140
Nov 21, 2024308.85308.85297.05300.95300.95280,917
Nov 19, 2024302.50311.15302.50306.30306.30168,380
Nov 18, 2024303.05307.95299.80305.50305.50105,149
Nov 14, 2024305.55312.10302.60307.05307.05215,286
Nov 13, 2024315.00316.05303.40308.95308.95268,749
Nov 12, 2024315.00317.70311.90316.05316.05298,023
Nov 11, 2024321.10321.10312.00314.90314.90133,654
Nov 8, 2024320.00323.95314.80320.80320.80213,884
Nov 7, 2024320.20322.00314.50317.90317.90212,429
Nov 6, 2024322.00323.50315.10320.00320.00462,318
Nov 5, 2024312.90334.35310.55321.25321.25894,930
Nov 4, 2024320.10324.00308.05312.90312.90793,143
Nov 1, 2024323.00327.00322.85324.90324.9020,757
Oct 31, 2024324.00324.00319.55321.00321.00788,260
Oct 30, 2024321.35331.90320.35324.85324.85203,698
Oct 29, 2024333.55337.05311.60324.85324.851,975,369
Oct 28, 2024322.40359.75315.30342.35342.35779,996
Oct 25, 2024330.00334.45321.20323.85323.85379,515
Oct 24, 2024331.00333.90323.15330.00330.00646,525
Oct 23, 2024333.95341.15329.20331.60331.60314,511
Oct 22, 2024340.25343.75335.35339.05339.05275,250
Oct 21, 2024345.20350.30342.55345.00345.00133,968
Oct 18, 2024350.00351.00341.05347.15347.15207,889
Oct 17, 2024358.70358.70347.65350.25350.251,036,010
Oct 16, 2024361.00361.00354.00356.45356.45196,905
Oct 15, 2024358.15358.95354.15357.50357.50269,140
Oct 14, 2024372.20372.55350.20356.65356.65603,936
Oct 11, 2024357.45374.95357.45371.00371.001,073,865
Oct 10, 2024354.00360.10346.10357.45357.45339,971
Oct 9, 2024354.65356.25348.35353.20353.20263,931
Oct 8, 2024347.80352.10343.20349.50349.50857,543
Oct 7, 2024352.10354.70345.45347.80347.80438,581
Oct 4, 2024350.00371.75343.30350.45350.453,875,492
Oct 3, 2024353.00358.60347.85350.55350.55686,175
Oct 1, 2024357.00362.50352.30358.50358.50384,672
Sep 30, 2024372.70372.70354.05357.15357.151,047,473
Sep 27, 2024380.95382.40370.10372.75372.751,014,664
Sep 26, 2024367.50391.70358.45381.60381.603,046,595
Sep 25, 2024373.00373.70358.95370.60370.601,117,332
Sep 24, 2024352.50401.00348.00376.45376.4511,379,551
Sep 23, 2024353.65360.95347.95352.50352.50808,900
Sep 20, 2024339.80359.30337.10347.15347.151,464,470
Sep 19, 2024345.00345.00335.20338.20338.20742,590
Sep 18, 2024333.10339.95331.00338.10338.10587,602
Sep 17, 2024333.00334.95326.30333.00333.00255,522
Sep 16, 2024332.00333.05323.00328.25328.25239,140
Sep 13, 2024330.00334.70327.05328.25328.25245,207
Sep 12, 2024336.65337.75328.00328.55328.55176,209
Sep 11, 2024339.90340.90333.10335.20335.20477,343
Sep 10, 2024322.00341.00322.00338.60338.601,900,540
Sep 9, 2024331.35332.00320.65326.60326.601,110,663
Sep 6, 2024333.00340.00317.05336.35336.353,767,279
Sep 5, 2024 5:1 Stock Splits
Sep 5, 2024351.00364.40329.00332.05332.052,582,229
Sep 4, 2024331.80338.80330.00336.74336.741,310,540
Sep 3, 2024334.80334.80329.00331.52331.52946,870
Sep 2, 2024337.98338.32328.10330.87330.87769,775
Aug 30, 2024322.98338.80316.74333.53333.531,712,945
Aug 29, 2024322.40324.22318.01319.89319.89372,710
Aug 28, 2024326.79326.79320.22320.77320.77243,580
Aug 27, 2024325.60328.96322.60324.24324.24326,315
Aug 26, 2024328.98328.98323.14324.11324.11315,820
Aug 23, 2024324.82327.98323.00326.09326.09457,825
Aug 22, 2024320.00328.60320.00321.78321.78748,020
Aug 21, 2024315.98322.64311.60318.76318.76408,440
Aug 20, 2024322.00327.00310.40314.65314.65515,935
Aug 19, 2024315.68315.68308.84311.56311.56618,940
Aug 16, 2024308.20315.40307.80312.59312.59304,500
Aug 14, 2024310.00311.66303.61307.24307.241,081,305
Aug 13, 2024318.88318.88307.41308.82308.82838,270
Aug 12, 2024315.22322.26314.54318.89318.89445,995
Aug 9, 2024323.00324.99315.00318.12318.12679,930
Aug 8, 2024329.60330.40320.80322.16322.16295,265
Aug 7, 2024332.84343.00325.56328.58328.5813,224,240
Aug 6, 2024326.29338.37326.13331.25331.25360,840
Aug 5, 2024331.16332.67322.70326.30326.30436,415
Aug 2, 2024337.99339.60333.27335.63335.63464,710
Aug 1, 2024331.52363.44330.54339.09339.095,057,455
Jul 31, 2024320.98335.20316.80330.37330.37974,520
Jul 30, 2024316.20323.40312.25321.09321.091,267,645
Jul 29, 2024315.80317.75310.82316.15316.15744,265
Jul 26, 2024319.80319.80310.00311.16311.16109,190
Jul 25, 2024321.78321.78313.00315.91315.91701,040
Jul 24, 2024312.44327.20310.61325.08325.08631,025
Jul 23, 2024309.80313.39297.00312.44312.44536,620
Jul 22, 2024301.01310.00298.09305.74305.74448,575
Jul 19, 2024309.83311.35302.74305.25305.25744,355
Jul 18, 2024310.99311.40306.18309.83309.831,030,730
Jul 16, 2024312.18312.18306.20310.08310.08182,430
Jul 15, 2024310.40314.19308.00311.23311.23651,500
Jul 12, 2024311.99313.99309.00310.33310.33363,185
Jul 11, 2024309.06314.69308.08310.83310.832,023,470
Jul 10, 2024315.13315.13303.46311.07311.07165,830
Jul 9, 2024317.58324.00311.05312.12312.12435,770
Jul 8, 2024318.07319.19309.23312.08312.08251,380
Jul 5, 2024317.60324.20315.00316.48316.48379,815
Jul 4, 2024317.20320.64315.02318.01318.01238,700
Jul 3, 2024310.20318.80310.02317.25317.25374,875
Jul 2, 2024314.22316.38310.85312.23312.23279,755
Jul 1, 2024315.80316.99303.00314.22314.22366,625
Jun 28, 2024310.00316.79308.98313.46313.46524,175
Jun 27, 2024312.80315.23304.20310.70310.70588,070
Jun 26, 2024315.00315.00309.01310.66310.66538,580
Jun 25, 2024319.80322.19314.02315.03315.03649,090
Jun 24, 2024318.04320.92313.41316.87316.87838,690
Jun 21, 2024315.84322.07311.68318.04318.04799,410
Jun 20, 2024322.40334.20312.05315.26315.265,755,000
Jun 19, 2024306.00319.79304.45311.86311.861,074,460
Jun 18, 2024308.00308.00297.05303.50303.50649,290
Jun 14, 2024302.10302.99298.54300.75300.75102,880
Jun 13, 2024298.85302.99298.85301.63301.6399,970
Jun 12, 2024302.30303.00295.30299.14299.14352,155
Jun 11, 2024298.80302.79297.96300.94300.94195,605
Jun 10, 2024301.99305.07295.62300.04300.04351,775
Jun 7, 2024291.00302.39289.65296.35296.35309,535
Jun 6, 2024293.73294.99287.00291.58291.58353,130
Jun 5, 2024288.95297.00276.37290.86290.86323,510
Jun 4, 2024290.00303.40276.00283.14283.142,837,385
Jun 3, 2024292.23293.58282.80284.55284.55267,805
May 31, 2024285.99299.20278.85290.29290.291,363,465
May 30, 2024283.80285.99281.73284.83284.83214,865
May 29, 2024281.83288.40280.29282.61282.61184,355
May 28, 2024280.24283.39278.41280.70280.70568,705
May 27, 2024279.60282.37274.66280.24280.24715,375
May 24, 2024282.50286.43277.41278.25278.25276,410
May 23, 2024286.20287.00278.40282.50282.50453,850
May 22, 2024286.33286.33280.40284.31284.31106,880
May 21, 2024276.76285.00276.76283.50283.50414,115
May 17, 2024277.29280.46274.00278.19278.19488,225
May 16, 2024275.11279.60274.38277.28277.28102,425
May 15, 2024277.60281.00271.80274.89274.891,102,210
May 14, 2024275.33278.02274.88276.88276.88158,080
May 13, 2024277.06281.40270.02275.17275.171,259,650
May 10, 2024275.59287.13264.80283.43283.431,046,000
May 9, 2024281.59281.59272.01273.78273.781,103,995
May 8, 2024282.55284.20278.00281.23281.23216,845
May 7, 2024279.19284.75277.15282.55282.55178,555
May 6, 2024282.97283.19276.98279.11279.11182,830
May 3, 2024281.26284.77277.20282.82282.82499,635
May 2, 2024284.96285.02278.81281.80281.80274,380
Apr 30, 2024273.60287.12273.02284.56284.561,181,545
Apr 29, 2024268.02275.77259.31270.89270.892,457,970
Apr 26, 2024275.81282.20269.93271.30271.30749,185
Apr 25, 2024279.99281.96274.48275.80275.80645,245
Apr 24, 2024282.00284.00277.95279.81279.81511,380

Related Tickers

WESTLIFE.NS Westlife Foodworld Limited
723.40
+0.59%
 
RBA.NS Restaurant Brands Asia Limited
77.75
-0.33%
 
DEVYANI.NS Devyani International Limited
179.16
+2.03%
 
RBA.BO Restaurant Brands Asia Limited
77.71
-0.74%
 
JUBLFOOD.NS Jubilant FoodWorks Limited
716.50
+0.43%
 
EAT Brinker International, Inc.
156.69
-1.16%