Price Data Selection & Download
Sapphire Foods Share Price All Time Records & Statistics (Nov 2021 - May 2026)
1109 daily OHLCV records on NSE from Nov. 2021 to May 2026. Explore SAPPHIRE investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹401.00
September 24, 2024
NSE Exchange
Share Price All Time Low
₹139.91
April 02, 2026
NSE Exchange
Highest Volume Trading Day
42,980,630
November 18, 2021 • ₹242.30
NSE Exchange
Share Price History Data (Nov 2021 - May 2026)
SAPPHIRE daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹184.14 | ₹185.34 | ₹180.25 | ₹182.10 | 714,534 |
| 2026-05-26 | ₹183.67 | ₹187.06 | ₹181.44 | ₹185.04 | 808,416 |
| 2026-05-25 | ₹182.09 | ₹186.35 | ₹180.50 | ₹184.92 | 279,748 |
| 2026-05-22 | ₹182.27 | ₹183.12 | ₹178.42 | ₹180.52 | 621,498 |
| 2026-05-21 | ₹181.00 | ₹183.51 | ₹179.00 | ₹182.41 | 507,368 |
| 2026-05-20 | ₹182.55 | ₹182.55 | ₹178.50 | ₹181.05 | 297,648 |
| 2026-05-19 | ₹181.21 | ₹186.09 | ₹178.00 | ₹184.91 | 672,133 |
| 2026-05-18 | ₹177.00 | ₹181.35 | ₹171.10 | ₹180.31 | 2,514,880 |
| 2026-05-15 | ₹173.50 | ₹182.40 | ₹170.25 | ₹179.42 | 4,690,737 |
| 2026-05-14 | ₹177.15 | ₹177.99 | ₹172.40 | ₹173.65 | 477,664 |
| 2026-05-13 | ₹172.60 | ₹178.62 | ₹169.76 | ₹176.27 | 732,069 |
| 2026-05-12 | ₹178.00 | ₹179.74 | ₹172.31 | ₹172.80 | 534,533 |
| 2026-05-11 | ₹183.95 | ₹183.95 | ₹177.00 | ₹179.74 | 1,275,021 |
| 2026-05-08 | ₹185.20 | ₹187.05 | ₹182.52 | ₹183.72 | 830,544 |
| 2026-05-07 | ₹188.99 | ₹190.00 | ₹185.20 | ₹187.99 | 813,051 |
| 2026-05-06 | ₹186.00 | ₹189.00 | ₹182.31 | ₹187.20 | 1,790,833 |
| 2026-05-05 | ₹191.91 | ₹193.12 | ₹184.24 | ₹185.67 | 2,178,275 |
| 2026-05-04 | ₹199.60 | ₹205.55 | ₹190.41 | ₹193.77 | 1,934,754 |
| 2026-04-30 | ₹205.15 | ₹212.70 | ₹195.00 | ₹205.61 | 9,537,558 |
| 2026-04-29 | ₹175.00 | ₹209.16 | ₹173.02 | ₹207.42 | 41,377,762 |
| 2026-04-28 | ₹174.99 | ₹177.68 | ₹170.69 | ₹174.30 | 1,609,587 |
| 2026-04-27 | ₹166.50 | ₹177.75 | ₹166.50 | ₹175.93 | 1,111,899 |
| 2026-04-24 | ₹173.66 | ₹175.38 | ₹165.00 | ₹167.32 | 712,670 |
| 2026-04-23 | ₹177.06 | ₹179.13 | ₹172.60 | ₹173.14 | 1,418,703 |
| 2026-04-22 | ₹177.99 | ₹181.80 | ₹175.64 | ₹176.58 | 742,203 |
| 2026-04-21 | ₹174.93 | ₹183.91 | ₹172.91 | ₹177.22 | 2,357,639 |
| 2026-04-20 | ₹170.00 | ₹174.80 | ₹169.70 | ₹173.23 | 1,141,624 |
| 2026-04-17 | ₹174.00 | ₹176.76 | ₹171.35 | ₹172.34 | 1,576,093 |
| 2026-04-16 | ₹175.64 | ₹178.00 | ₹168.82 | ₹172.53 | 867,216 |
| 2026-04-15 | ₹178.46 | ₹179.00 | ₹174.04 | ₹175.64 | 270,050 |
| 2026-04-13 | ₹169.29 | ₹178.25 | ₹165.53 | ₹173.60 | 899,985 |
| 2026-04-10 | ₹160.60 | ₹176.40 | ₹160.60 | ₹170.03 | 4,931,452 |
| 2026-04-09 | ₹168.50 | ₹168.50 | ₹159.62 | ₹161.95 | 1,049,111 |
| 2026-04-08 | ₹166.49 | ₹169.82 | ₹161.35 | ₹166.80 | 1,348,432 |
| 2026-04-07 | ₹158.68 | ₹162.29 | ₹153.36 | ₹158.55 | 715,193 |
| 2026-04-06 | ₹152.23 | ₹158.40 | ₹149.38 | ₹157.40 | 835,242 |
| 2026-04-02 | ₹152.15 | ₹158.15 | ₹139.91 | ₹153.97 | 2,916,420 |
| 2026-04-01 | ₹156.40 | ₹156.40 | ₹150.27 | ₹155.34 | 1,266,313 |
| 2026-03-30 | ₹158.10 | ₹158.10 | ₹149.01 | ₹150.42 | 2,779,815 |
| 2026-03-27 | ₹157.33 | ₹164.70 | ₹151.87 | ₹159.23 | 1,150,245 |
| 2026-03-25 | ₹159.41 | ₹164.31 | ₹157.50 | ₹159.96 | 875,831 |
| 2026-03-24 | ₹156.80 | ₹162.00 | ₹153.63 | ₹158.44 | 561,580 |
| 2026-03-23 | ₹156.47 | ₹158.00 | ₹153.30 | ₹154.48 | 910,592 |
| 2026-03-20 | ₹163.60 | ₹164.09 | ₹159.44 | ₹160.13 | 752,560 |
| 2026-03-19 | ₹167.00 | ₹169.30 | ₹161.58 | ₹163.11 | 501,475 |
| 2026-03-18 | ₹165.65 | ₹172.99 | ₹164.34 | ₹171.51 | 463,049 |
| 2026-03-17 | ₹165.00 | ₹168.39 | ₹159.33 | ₹165.63 | 732,015 |
| 2026-03-16 | ₹160.10 | ₹164.95 | ₹155.00 | ₹163.06 | 777,799 |
| 2026-03-13 | ₹170.00 | ₹170.00 | ₹153.53 | ₹162.54 | 4,045,988 |
| 2026-03-12 | ₹169.55 | ₹173.41 | ₹164.31 | ₹169.33 | 1,606,864 |
| 2026-03-11 | ₹175.00 | ₹176.27 | ₹169.55 | ₹171.01 | 1,120,190 |
| 2026-03-10 | ₹175.50 | ₹177.68 | ₹170.51 | ₹173.16 | 1,577,381 |
| 2026-03-09 | ₹185.00 | ₹189.00 | ₹173.54 | ₹174.76 | 1,118,893 |
| 2026-03-06 | ₹187.01 | ₹196.00 | ₹185.09 | ₹193.37 | 1,054,502 |
| 2026-03-05 | ₹191.51 | ₹192.00 | ₹185.00 | ₹186.59 | 539,177 |
| 2026-03-04 | ₹193.79 | ₹194.99 | ₹188.80 | ₹191.24 | 140,748 |
| 2026-03-02 | ₹200.00 | ₹203.85 | ₹195.05 | ₹196.61 | 142,276 |
| 2026-02-27 | ₹208.82 | ₹209.36 | ₹201.70 | ₹204.29 | 421,944 |
| 2026-02-26 | ₹212.52 | ₹215.79 | ₹207.10 | ₹207.78 | 170,239 |
| 2026-02-25 | ₹217.30 | ₹217.30 | ₹212.40 | ₹214.37 | 154,900 |
| 2026-02-24 | ₹216.00 | ₹218.81 | ₹213.76 | ₹215.10 | 91,260 |
| 2026-02-23 | ₹218.03 | ₹221.67 | ₹215.86 | ₹219.51 | 188,656 |
| 2026-02-20 | ₹222.00 | ₹224.87 | ₹215.81 | ₹217.16 | 343,911 |
| 2026-02-19 | ₹220.99 | ₹222.00 | ₹215.41 | ₹219.18 | 212,087 |
| 2026-02-18 | ₹217.82 | ₹222.87 | ₹216.60 | ₹219.69 | 292,765 |
| 2026-02-17 | ₹215.05 | ₹219.00 | ₹211.01 | ₹217.64 | 212,601 |
| 2026-02-16 | ₹218.30 | ₹218.30 | ₹213.10 | ₹214.81 | 219,975 |
| 2026-02-13 | ₹217.25 | ₹223.50 | ₹214.22 | ₹218.34 | 321,014 |
| 2026-02-12 | ₹223.90 | ₹223.90 | ₹216.61 | ₹220.19 | 203,181 |
| 2026-02-11 | ₹227.00 | ₹228.22 | ₹220.90 | ₹223.94 | 496,392 |
| 2026-02-10 | ₹215.00 | ₹228.90 | ₹212.06 | ₹226.95 | 1,372,626 |
| 2026-02-09 | ₹214.00 | ₹216.08 | ₹210.63 | ₹213.91 | 420,137 |
| 2026-02-06 | ₹216.71 | ₹216.96 | ₹207.06 | ₹215.14 | 1,124,220 |
| 2026-02-05 | ₹205.00 | ₹219.43 | ₹202.91 | ₹217.47 | 6,189,225 |
| 2026-02-04 | ₹188.85 | ₹206.43 | ₹187.45 | ₹202.78 | 2,035,885 |
| 2026-02-03 | ₹194.00 | ₹194.00 | ₹186.25 | ₹188.41 | 269,238 |
| 2026-02-02 | ₹188.22 | ₹188.22 | ₹181.00 | ₹186.64 | 283,999 |
| 2026-02-01 | ₹186.00 | ₹191.90 | ₹185.99 | ₹188.22 | 210,148 |
| 2026-01-30 | ₹183.75 | ₹191.45 | ₹181.05 | ₹189.55 | 462,008 |
| 2026-01-29 | ₹190.00 | ₹190.00 | ₹179.40 | ₹183.40 | 451,828 |
| 2026-01-28 | ₹183.90 | ₹190.75 | ₹181.90 | ₹189.85 | 760,527 |
| 2026-01-27 | ₹184.90 | ₹184.90 | ₹179.45 | ₹181.80 | 445,885 |
| 2026-01-23 | ₹193.90 | ₹195.00 | ₹183.10 | ₹184.90 | 538,588 |
| 2026-01-22 | ₹201.00 | ₹202.75 | ₹192.05 | ₹193.80 | 813,048 |
| 2026-01-21 | ₹205.00 | ₹206.95 | ₹197.45 | ₹201.25 | 816,214 |
| 2026-01-20 | ₹215.50 | ₹217.60 | ₹203.10 | ₹205.15 | 744,773 |
| 2026-01-19 | ₹221.45 | ₹222.20 | ₹215.00 | ₹215.65 | 348,013 |
| 2026-01-16 | ₹224.10 | ₹226.40 | ₹220.05 | ₹221.45 | 154,770 |
| 2026-01-14 | ₹225.20 | ₹229.05 | ₹222.20 | ₹224.05 | 270,028 |
| 2026-01-13 | ₹222.05 | ₹227.90 | ₹221.30 | ₹226.65 | 364,844 |
| 2026-01-12 | ₹219.50 | ₹224.00 | ₹217.00 | ₹222.05 | 674,262 |
| 2026-01-09 | ₹221.05 | ₹224.20 | ₹218.05 | ₹221.80 | 1,197,506 |
| 2026-01-08 | ₹229.10 | ₹230.25 | ₹220.55 | ₹221.35 | 740,691 |
| 2026-01-07 | ₹227.70 | ₹230.50 | ₹226.20 | ₹229.05 | 812,807 |
| 2026-01-06 | ₹234.00 | ₹234.35 | ₹222.60 | ₹227.80 | 3,781,221 |
| 2026-01-05 | ₹250.90 | ₹253.55 | ₹231.50 | ₹234.10 | 3,840,379 |
| 2026-01-02 | ₹259.10 | ₹260.50 | ₹247.10 | ₹252.00 | 7,488,365 |
| 2026-01-01 | ₹258.55 | ₹265.40 | ₹253.30 | ₹262.70 | 1,302,542 |
Sapphire Foods Share Price Performance Analysis (Nov 2021 - May 2026)
SAPPHIRE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-30.68%
₹262.70 → ₹182.10
Year to Date
Price Volatility
12.63%
Low Volatility
Year to Date
Average Daily Volume
1,637,271
Year to Date Average
NSE Exchange
Sapphire Foods Share Price History – Frequently Asked Questions
Common questions about SAPPHIRE historical data and records. Examine SAPPHIRE quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Sapphire Foods (SAPPHIRE)?
The all-time high share price of Sapphire Foods was ₹401.0 recorded on September 24, 2024 on the NSE exchange.
What is the all-time low share price of Sapphire Foods (SAPPHIRE)?
The all-time low share price of Sapphire Foods was ₹139.91 recorded on April 02, 2026 on the NSE exchange.
How can I download SAPPHIRE historical share price data?
You can download Sapphire Foods historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SAPPHIRE shares?
The highest trading volume day for Sapphire Foods was 42,980,630 shares traded on November 18, 2021 on the NSE exchange, with share price at ₹242.3.