NSE: SAPPHIRE | Series: EQ
-
LTP
304.50
6.00 (2.01 %) -
Open
293.15
294.00 -
High
305.20
302.40 -
Low
293.15
293.20 -
Close
304.20
298.50 -
52W High
391.70
01 Jan, 1970 -
52W Low
283.70
28 Jan, 2025
Upper Circuit: 358.20
Lower Circuit: 238.80
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 293.15 | 305.20 | 293.15 | 304.50 | 304.20 | 5.70 | 1.91 | 391.70 | 283.70 | 122,576 | 3.71 Crore | 9,612 |
| 02 Apr, 2025 | 294.00 | 302.40 | 293.20 | 298.00 | 298.50 | 4.95 | 1.69 | 391.70 | 283.70 | 216,447 | 6.46 Crore | 14,630 |
| 01 Apr, 2025 | 295.10 | 297.75 | 289.95 | 292.20 | 293.55 | -0.90 | -0.31 | 391.70 | 283.70 | 380,096 | 11.07 Crore | 8,258 |
| 28 Mar, 2025 | 297.75 | 302.80 | 291.95 | 295.00 | 294.45 | -4.55 | -1.52 | 391.70 | 283.70 | 406,390 | 12.01 Crore | 14,976 |
| 27 Mar, 2025 | 294.80 | 307.75 | 288.00 | 299.50 | 299.00 | 8.85 | 3.05 | 391.70 | 283.70 | 1,105,113 | 33.16 Crore | 42,700 |
| 26 Mar, 2025 | 302.00 | 302.00 | 288.45 | 290.45 | 290.15 | -10.45 | -3.48 | 391.70 | 283.70 | 883,796 | 25.86 Crore | 38,855 |
| 25 Mar, 2025 | 307.15 | 310.80 | 294.50 | 302.00 | 300.60 | -6.80 | -2.21 | 391.70 | 283.70 | 556,972 | 16.74 Crore | 23,616 |
| 24 Mar, 2025 | 311.15 | 318.95 | 306.15 | 307.95 | 307.40 | -6.55 | -2.09 | 391.70 | 283.70 | 431,299 | 13.39 Crore | 18,066 |
| 21 Mar, 2025 | 300.45 | 319.50 | 299.25 | 311.05 | 313.95 | 14.40 | 4.81 | 391.70 | 283.70 | 1,128,009 | 34.71 Crore | 26,765 |
| 20 Mar, 2025 | 306.90 | 313.10 | 298.65 | 299.50 | 299.55 | -5.85 | -1.92 | 391.70 | 283.70 | 500,791 | 15.22 Crore | 24,721 |
| 19 Mar, 2025 | 311.00 | 314.55 | 303.50 | 306.00 | 305.40 | -4.70 | -1.52 | 391.70 | 283.70 | 394,586 | 12.11 Crore | 23,139 |
| 18 Mar, 2025 | 295.10 | 311.50 | 295.10 | 309.25 | 310.10 | 14.00 | 4.73 | 391.70 | 283.70 | 708,957 | 21.75 Crore | 35,494 |
| 17 Mar, 2025 | 307.75 | 310.55 | 294.00 | 296.00 | 296.10 | -8.05 | -2.65 | 391.70 | 283.70 | 468,248 | 14.07 Crore | 27,209 |
| 13 Mar, 2025 | 316.70 | 317.50 | 301.20 | 304.30 | 304.15 | -10.60 | -3.37 | 391.70 | 283.70 | 575,841 | 17.54 Crore | 26,946 |
| 12 Mar, 2025 | 325.50 | 329.90 | 308.85 | 313.00 | 314.75 | -8.30 | -2.57 | 391.70 | 283.70 | 410,430 | 12.98 Crore | 25,481 |
| 11 Mar, 2025 | 315.25 | 330.00 | 297.05 | 325.55 | 323.05 | -3.35 | -1.03 | 391.70 | 283.70 | 1,810,873 | 55.93 Crore | 81,797 |
| 10 Mar, 2025 | 336.85 | 336.85 | 321.00 | 323.05 | 326.40 | -11.35 | -3.36 | 391.70 | 283.70 | 306,566 | 10.01 Crore | 25,069 |
| 07 Mar, 2025 | 322.80 | 341.45 | 317.50 | 337.50 | 337.75 | 11.45 | 3.51 | 391.70 | 283.70 | 805,282 | 26.52 Crore | 33,882 |
| 06 Mar, 2025 | 314.30 | 346.00 | 312.80 | 324.00 | 326.30 | 16.20 | 5.22 | 391.70 | 283.70 | 5,784,420 | 194.88 Crore | 155,445 |
| 05 Mar, 2025 | 316.70 | 323.85 | 307.30 | 308.20 | 310.10 | -9.80 | -3.06 | 391.70 | 283.70 | 328,595 | 10.28 Crore | 21,763 |
| 04 Mar, 2025 | 320.00 | 323.10 | 313.45 | 316.70 | 319.90 | -6.15 | -1.89 | 391.70 | 283.70 | 1,569,378 | 50.14 Crore | 34,026 |