NSE: SAPPHIRE | Series: EQ
-
LTP
310.10
1.95 (0.63 %) -
Open
305.55
306.70 -
High
318.15
311.05 -
Low
305.55
302.00 -
Close
311.75
308.15 -
52W High
391.70
01 Jan, 1970 -
52W Low
297.05
21 Nov, 2024
Upper Circuit: 369.78
Lower Circuit: 246.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 305.55 | 318.15 | 305.55 | 310.10 | 311.75 | 3.60 | 1.17 | 391.70 | 297.05 | 407,861 | 12.74 Crore | 18,462 |
| 19 Dec, 2024 | 306.70 | 311.05 | 302.00 | 309.00 | 308.15 | -1.35 | -0.44 | 391.70 | 297.05 | 434,510 | 13.37 Crore | 31,545 |
| 18 Dec, 2024 | 315.00 | 317.20 | 308.25 | 309.45 | 309.50 | -4.80 | -1.53 | 391.70 | 297.05 | 85,845 | 2.67 Crore | 6,526 |
| 17 Dec, 2024 | 318.50 | 321.30 | 309.50 | 314.95 | 314.30 | -3.10 | -0.98 | 391.70 | 297.05 | 206,656 | 6.48 Crore | 12,885 |
| 16 Dec, 2024 | 311.00 | 318.70 | 308.85 | 317.50 | 317.40 | 5.10 | 1.63 | 391.70 | 297.05 | 367,127 | 11.47 Crore | 14,050 |
| 13 Dec, 2024 | 316.50 | 319.90 | 309.45 | 312.50 | 312.30 | -7.55 | -2.36 | 391.70 | 297.05 | 275,497 | 8.61 Crore | 16,026 |
| 12 Dec, 2024 | 322.10 | 325.35 | 318.35 | 319.90 | 319.85 | -5.55 | -1.71 | 391.70 | 297.05 | 387,805 | 12.45 Crore | 15,290 |
| 11 Dec, 2024 | 329.95 | 332.60 | 322.90 | 325.00 | 325.40 | -4.30 | -1.3 | 391.70 | 297.05 | 162,543 | 5.31 Crore | 11,319 |
| 10 Dec, 2024 | 340.00 | 340.00 | 325.10 | 329.95 | 329.70 | -11.00 | -3.23 | 391.70 | 297.05 | 947,315 | 31.22 Crore | 31,722 |
| 09 Dec, 2024 | 350.55 | 351.95 | 338.50 | 343.00 | 340.70 | -9.50 | -2.71 | 391.70 | 297.05 | 395,905 | 13.59 Crore | 26,185 |
| 06 Dec, 2024 | 340.00 | 351.95 | 340.00 | 350.50 | 350.20 | 7.35 | 2.14 | 391.70 | 297.05 | 169,213 | 5.88 Crore | 11,220 |
| 05 Dec, 2024 | 342.40 | 355.50 | 340.05 | 342.00 | 342.85 | 1.80 | 0.53 | 391.70 | 297.05 | 529,917 | 18.38 Crore | 41,580 |
| 04 Dec, 2024 | 333.70 | 348.20 | 333.70 | 341.90 | 341.05 | 2.95 | 0.87 | 391.70 | 297.05 | 405,512 | 13.94 Crore | 27,290 |
| 03 Dec, 2024 | 322.55 | 341.90 | 322.55 | 337.25 | 338.10 | 12.70 | 3.9 | 391.70 | 297.05 | 596,239 | 20.05 Crore | 38,577 |
| 02 Dec, 2024 | 329.85 | 331.55 | 321.40 | 323.75 | 325.40 | -0.80 | -0.25 | 391.70 | 297.05 | 152,695 | 5.00 Crore | 12,776 |
| 29 Nov, 2024 | 324.30 | 336.60 | 323.80 | 326.50 | 326.20 | 0.90 | 0.28 | 391.70 | 297.05 | 589,974 | 19.29 Crore | 30,152 |
| 28 Nov, 2024 | 323.70 | 328.15 | 320.00 | 325.95 | 325.30 | 0.85 | 0.26 | 391.70 | 297.05 | 130,250 | 4.25 Crore | 8,065 |
| 27 Nov, 2024 | 322.85 | 326.00 | 315.70 | 324.50 | 324.45 | 7.70 | 2.43 | 391.70 | 297.05 | 326,649 | 10.54 Crore | 30,141 |
| 26 Nov, 2024 | 309.45 | 319.75 | 308.60 | 316.00 | 316.75 | 4.15 | 1.33 | 391.70 | 297.05 | 153,541 | 4.85 Crore | 11,247 |
| 25 Nov, 2024 | 303.15 | 320.20 | 301.55 | 308.65 | 312.60 | 12.20 | 4.06 | 391.70 | 297.05 | 469,707 | 14.53 Crore | 29,377 |