Skip to main content
Safari Industries (India) Limited (BOM:523025)
India flag India · Delayed Price · Currency is INR
1,460.40
-11.60 (-0.79%)
At close: Apr 28, 2026

Safari Industries (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,480.001,480.001,442.851,460.401,460.40-0.79%3,466
Apr 27, 20261,497.001,510.501,465.851,472.001,472.000.12%4,330
Apr 24, 20261,499.351,502.701,450.051,470.251,470.25-1.94%4,422
Apr 23, 20261,546.051,557.951,478.901,499.351,499.35-3.02%129,154
Apr 22, 20261,575.001,589.001,542.301,546.051,546.05-2.01%5,226
Apr 21, 20261,553.851,591.851,553.851,577.801,577.801.28%1,750
Apr 20, 20261,550.051,577.501,542.651,557.851,557.85-1.35%55,658
Apr 17, 20261,570.351,650.001,562.951,579.151,579.151.63%9,932
Apr 16, 20261,578.601,605.151,546.851,553.801,553.80-0.76%7,455
Apr 15, 20261,532.351,596.151,532.351,565.651,565.652.34%6,453
Apr 13, 20261,545.001,545.001,509.351,529.901,529.90-1.86%4,193
Apr 10, 20261,574.451,585.001,550.001,558.901,558.90-0.23%52,979
Apr 9, 20261,548.601,582.701,538.001,562.451,562.450.90%14,197
Apr 8, 20261,530.001,584.701,505.951,548.501,548.504.61%5,188
Apr 7, 20261,515.001,532.351,476.101,480.301,480.30-2.52%1,329
Apr 6, 20261,484.901,522.001,456.401,518.601,518.601.25%2,259
Apr 2, 20261,536.951,536.951,423.101,499.801,499.80-1.17%829
Apr 1, 20261,431.001,554.001,431.001,517.601,517.606.03%5,140
Mar 30, 20261,436.001,446.701,392.001,431.301,431.30-0.70%5,390
Mar 27, 20261,490.951,500.801,438.201,441.401,441.40-5.34%2,780
Mar 25, 20261,506.551,536.101,483.351,522.751,522.753.00%79,566
Mar 24, 20261,537.651,537.651,461.201,478.451,478.45-0.29%27,883
Mar 23, 20261,499.951,512.401,456.801,482.751,482.75-2.65%5,770
Mar 20, 20261,570.001,614.001,511.851,523.151,523.15-4.64%3,709
Mar 19, 20261,505.001,641.851,505.001,597.251,597.253.85%13,317
Mar 18, 20261,507.951,549.701,472.001,538.101,538.103.56%5,937
Mar 17, 20261,544.001,544.001,433.551,485.201,485.20-3.82%247,100
Mar 16, 20261,562.851,576.901,532.251,544.151,544.15-3.03%964
Mar 13, 20261,630.001,630.001,587.001,592.351,592.35-2.88%1,878
Mar 12, 20261,637.001,668.301,615.001,639.501,639.50-0.68%2,326
Mar 11, 20261,660.051,673.951,641.151,650.801,650.80-0.94%2,942
Mar 10, 20261,670.051,671.201,659.651,666.451,666.45-0.84%1,540
Mar 9, 20261,666.601,713.101,619.201,680.551,680.550.01%8,150
Mar 6, 20261,652.051,696.301,643.101,680.401,680.401.61%3,246
Mar 5, 20261,651.351,677.501,633.051,653.801,653.800.15%2,970
Mar 4, 20261,700.001,704.901,634.051,651.301,651.30-4.71%1,326
Mar 2, 20261,764.051,795.351,683.001,732.951,732.95-6.59%6,810
Feb 27, 20261,822.402,055.001,763.001,855.251,855.25-0.36%9,583
Feb 26, 20261,858.001,889.351,852.901,861.951,861.95-0.27%429
Feb 25, 20261,871.001,882.251,851.001,866.951,866.95-0.38%3,161
Feb 24, 20261,866.201,902.301,822.201,874.151,874.150.35%2,975
Feb 23, 20261,841.851,875.001,803.001,867.551,867.551.39%2,866
Feb 20, 20261,844.951,883.701,811.001,841.901,841.90-0.29%2,164
Feb 19, 20261,803.701,905.001,803.701,847.251,847.252.44%5,599
Feb 18, 20261,817.001,817.001,774.001,803.201,803.20-1.59%6,895
Feb 17, 20261,745.351,860.651,735.601,832.301,832.304.98%2,583
Feb 16, 20261,750.051,771.851,725.301,745.351,745.35-1.22%4,361
Feb 13, 20261,849.901,849.901,762.201,766.851,766.85-4.09%4,738
Feb 12, 20261,971.051,989.001,811.451,842.151,842.15-6.82%18,604
Feb 11, 20262,081.552,120.751,933.051,977.001,977.00-7.89%10,464
Feb 10, 20262,011.052,198.002,011.052,146.252,146.25-0.99%8,284
Feb 9, 20262,124.252,175.102,108.852,167.752,167.752.05%1,263
Feb 6, 20262,088.052,128.952,082.902,124.202,124.200.99%220
Feb 5, 20262,081.002,112.002,019.902,103.452,103.451.08%1,344
Feb 4, 20262,065.902,115.752,058.852,081.002,081.00-0.15%1,429
Feb 3, 20261,961.052,090.001,961.052,084.102,084.104.33%1,919
Feb 2, 20261,965.052,007.551,946.801,997.551,997.55-0.11%723
Feb 1, 20262,012.552,015.501,964.301,999.751,999.75-2.62%1,155
Jan 30, 20261,945.002,075.001,928.302,053.452,053.455.58%2,383
Jan 29, 20262,003.002,006.501,934.101,944.951,944.95-3.97%637
Jan 28, 20261,995.402,029.001,980.102,025.302,025.301.18%677
Jan 27, 20261,980.052,225.001,935.102,001.702,001.701.09%795
Jan 23, 20261,969.751,988.551,959.201,980.101,980.101.17%337
Jan 22, 20261,935.001,973.301,935.001,957.251,957.250.02%1,342
Jan 21, 20261,925.051,972.301,904.151,956.801,956.80-0.63%1,121
Jan 20, 20261,987.351,990.951,946.801,969.251,969.25-1.77%2,821
Jan 19, 20262,073.902,073.901,990.002,004.702,004.70-3.34%1,409
Jan 16, 20262,076.652,084.052,053.302,073.902,073.90-0.13%515
Jan 14, 20262,120.552,120.552,054.902,076.652,076.65-2.07%763
Jan 13, 20262,066.752,129.802,066.752,120.552,120.552.61%846
Jan 12, 20262,090.052,098.302,032.602,066.702,066.70-2.04%2,811
Jan 9, 20262,085.052,123.302,053.302,109.752,109.750.02%786
Jan 8, 20262,117.802,142.602,104.002,109.252,109.25-0.57%1,366
Jan 7, 20262,140.002,153.402,108.002,121.302,121.30-1.34%1,482
Jan 6, 20262,185.702,198.002,133.002,150.052,150.05-1.63%399
Jan 5, 20262,147.052,207.402,133.352,185.602,185.600.90%549
Jan 2, 20262,172.552,197.302,154.002,166.052,166.05-0.63%289
Jan 1, 20262,161.352,200.552,159.502,179.702,179.700.39%961
Dec 31, 20252,168.952,192.102,131.752,171.152,171.150.15%2,320
Dec 30, 20252,181.902,187.952,166.852,167.952,167.95-1.09%209
Dec 29, 20252,227.802,227.802,157.502,191.952,191.95-1.61%1,888
Dec 26, 20252,275.002,292.202,204.152,227.802,227.80-2.13%1,133
Dec 24, 20252,197.502,311.002,197.502,276.252,276.253.59%3,332
Dec 23, 20252,210.102,216.552,189.202,197.452,197.45-0.57%687
Dec 22, 20252,220.002,220.002,189.102,210.102,210.100.02%1,287
Dec 19, 20252,165.052,220.002,165.052,209.702,209.700.55%1,188
Dec 18, 20252,219.652,219.652,185.852,197.652,197.65-1.10%101,018
Dec 17, 20252,248.752,250.052,207.702,222.102,222.10-1.82%1,075
Dec 16, 20252,290.452,290.452,238.252,263.352,263.35-1.18%1,280
Dec 15, 20252,265.552,303.902,265.552,290.452,290.45-0.23%736
Dec 12, 20252,320.002,320.002,281.002,295.702,295.70-0.65%1,578
Dec 11, 20252,320.552,320.552,290.002,310.802,310.80-0.42%400
Dec 10, 20252,379.552,379.552,313.352,320.552,320.55-2.48%987
Dec 9, 20252,332.002,393.302,308.552,379.602,379.602.16%1,143
Dec 8, 20252,345.052,388.152,291.752,329.302,329.30-2.22%19,873
Dec 5, 20252,333.052,388.852,333.052,382.202,382.20-0.34%1,657
Dec 4, 20252,410.002,452.702,374.502,390.252,390.25-1.25%1,091
Dec 3, 20252,349.502,450.002,331.352,420.502,420.503.02%1,141
Dec 2, 20252,435.152,435.152,299.752,349.502,349.50-3.28%2,875
Dec 1, 20252,440.402,452.152,408.152,429.302,429.30-0.09%2,674