Saffron Industries Limited (BOM:531436)
India
· Delayed Price · Currency is INR 29.59
-1.55 (-4.98%)
At close: Mar 9, 2026
Saffron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.65 | 32.65 | 29.59 | 29.59 | 29.59 | -4.98% | 4,063 |
| Mar 6, 2026 | 29.50 | 31.14 | 29.20 | 31.14 | 31.14 | 4.99% | 6,738 |
| Mar 5, 2026 | 32.09 | 32.09 | 29.20 | 29.66 | 29.66 | -2.98% | 9,188 |
| Mar 4, 2026 | 27.67 | 30.57 | 27.67 | 30.57 | 30.57 | 4.98% | 33,155 |
| Mar 2, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -4.99% | 2,664 |
| Feb 27, 2026 | 31.01 | 31.01 | 30.65 | 30.65 | 30.65 | -4.99% | 1,496 |
| Feb 26, 2026 | 32.50 | 33.94 | 32.26 | 32.26 | 32.26 | -4.98% | 3,647 |
| Feb 25, 2026 | 36.00 | 36.49 | 33.61 | 33.95 | 33.95 | -3.11% | 12,905 |
| Feb 24, 2026 | 32.36 | 35.34 | 31.98 | 35.04 | 35.04 | 4.10% | 56,395 |
| Feb 23, 2026 | 35.00 | 35.00 | 33.66 | 33.66 | 33.66 | -5.00% | 8,398 |
| Feb 20, 2026 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -4.99% | 2,830 |
| Feb 19, 2026 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | -4.99% | 3,511 |
| Feb 18, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -4.99% | 1,640 |
| Feb 17, 2026 | 45.65 | 45.65 | 41.31 | 41.31 | 41.31 | -4.99% | 41,511 |
| Feb 16, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | 5.00% | 1,586 |
| Feb 13, 2026 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 4.99% | 4,991 |
| Feb 12, 2026 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 4.98% | 7,004 |
| Feb 11, 2026 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 4.97% | 3,066 |
| Feb 10, 2026 | 35.70 | 35.79 | 34.10 | 35.79 | 35.79 | 4.99% | 20,431 |
| Feb 9, 2026 | 31.44 | 34.50 | 31.30 | 34.09 | 34.09 | 8.50% | 19,160 |
| Feb 6, 2026 | 28.58 | 31.42 | 26.51 | 31.42 | 31.42 | 9.98% | 12,533 |
| Feb 5, 2026 | 27.90 | 29.10 | 25.51 | 28.57 | 28.57 | 7.97% | 8,829 |
| Feb 4, 2026 | 27.05 | 27.69 | 26.11 | 26.46 | 26.46 | -2.18% | 4,597 |
| Feb 3, 2026 | 26.89 | 28.15 | 25.86 | 27.05 | 27.05 | 0.60% | 3,675 |
| Feb 2, 2026 | 27.62 | 27.75 | 26.10 | 26.89 | 26.89 | -0.96% | 2,794 |
| Feb 1, 2026 | 27.00 | 28.30 | 25.90 | 27.15 | 27.15 | 0.67% | 3,024 |
| Jan 30, 2026 | 26.63 | 27.23 | 25.43 | 26.97 | 26.97 | 1.28% | 2,700 |
| Jan 29, 2026 | 26.79 | 28.42 | 26.62 | 26.63 | 26.63 | -4.96% | 5,652 |
| Jan 28, 2026 | 28.47 | 29.75 | 27.07 | 28.02 | 28.02 | -1.58% | 7,640 |
| Jan 27, 2026 | 28.65 | 30.45 | 28.47 | 28.47 | 28.47 | -4.97% | 4,505 |
| Jan 23, 2026 | 31.24 | 31.24 | 29.93 | 29.96 | 29.96 | 0.10% | 4,678 |
| Jan 22, 2026 | 29.95 | 33.07 | 29.93 | 29.93 | 29.93 | -4.98% | 21,746 |
| Jan 21, 2026 | 34.80 | 34.80 | 31.50 | 31.50 | 31.50 | -4.98% | 15,395 |
| Jan 20, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 4.97% | 7,624 |
| Jan 19, 2026 | 31.50 | 31.58 | 31.50 | 31.58 | 31.58 | 4.99% | 3,149 |
| Jan 16, 2026 | 29.98 | 30.08 | 29.98 | 30.08 | 30.08 | 4.99% | 1,763 |
| Jan 14, 2026 | 28.55 | 28.65 | 26.44 | 28.65 | 28.65 | 4.98% | 5,936 |
| Jan 13, 2026 | 27.20 | 27.29 | 25.50 | 27.29 | 27.29 | 4.76% | 6,179 |
| Jan 12, 2026 | 25.50 | 26.50 | 24.26 | 26.05 | 26.05 | 2.16% | 24,752 |
| Jan 9, 2026 | 26.71 | 26.71 | 25.28 | 25.50 | 25.50 | -4.10% | 5,874 |
| Jan 8, 2026 | 27.20 | 27.20 | 25.00 | 26.59 | 26.59 | 1.84% | 6,461 |
| Jan 7, 2026 | 27.91 | 27.91 | 26.10 | 26.11 | 26.11 | -4.95% | 10,080 |
| Jan 6, 2026 | 27.91 | 28.60 | 26.69 | 27.47 | 27.47 | -1.58% | 12,405 |
| Jan 5, 2026 | 27.41 | 30.05 | 27.36 | 27.91 | 27.91 | -3.06% | 10,794 |
| Jan 2, 2026 | 30.00 | 30.00 | 28.55 | 28.79 | 28.79 | -3.65% | 6,098 |
| Jan 1, 2026 | 31.00 | 31.47 | 29.45 | 29.88 | 29.88 | -3.61% | 6,840 |
| Dec 31, 2025 | 30.57 | 32.68 | 29.61 | 31.00 | 31.00 | -0.51% | 11,743 |
| Dec 30, 2025 | 31.16 | 31.84 | 31.16 | 31.16 | 31.16 | -5.00% | 4,807 |
| Dec 29, 2025 | 34.40 | 34.40 | 32.80 | 32.80 | 32.80 | -4.98% | 8,686 |
| Dec 26, 2025 | 34.52 | 35.95 | 34.52 | 34.52 | 34.52 | -4.98% | 15,048 |
| Dec 24, 2025 | 39.32 | 39.32 | 35.91 | 36.33 | 36.33 | -3.89% | 22,471 |
| Dec 23, 2025 | 34.20 | 37.80 | 34.20 | 37.80 | 37.80 | 5.00% | 41,463 |
| Dec 22, 2025 | 37.62 | 37.62 | 34.04 | 36.00 | 36.00 | 0.47% | 22,342 |
| Dec 19, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 4.98% | 7,830 |
| Dec 18, 2025 | 30.89 | 34.13 | 30.89 | 34.13 | 34.13 | 4.98% | 17,352 |
| Dec 17, 2025 | 32.51 | 33.51 | 32.51 | 32.51 | 32.51 | -5.00% | 12,214 |
| Dec 16, 2025 | 34.55 | 36.00 | 34.22 | 34.22 | 34.22 | -5.00% | 10,317 |
| Dec 15, 2025 | 34.64 | 38.28 | 34.64 | 36.02 | 36.02 | -1.21% | 36,951 |
| Dec 12, 2025 | 35.34 | 38.69 | 35.34 | 36.46 | 36.46 | -1.99% | 61,921 |
| Dec 11, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -4.98% | 3,550 |
| Dec 10, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -5.00% | 3,592 |
| Dec 9, 2025 | 45.53 | 45.53 | 41.21 | 41.21 | 41.21 | -4.98% | 113,905 |
| Dec 8, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 4.99% | 2,821 |
| Dec 5, 2025 | 37.39 | 41.31 | 37.39 | 41.31 | 41.31 | 4.98% | 92,192 |
| Dec 4, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -5.00% | 2,905 |
| Dec 3, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | -5.00% | 2,303 |
| Dec 2, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -4.99% | 2,266 |
| Dec 1, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -4.99% | 14,732 |
| Nov 28, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -5.00% | 9,310 |
| Nov 27, 2025 | 50.84 | 53.35 | 50.84 | 50.84 | 50.84 | -4.99% | 61,688 |
| Nov 26, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | -4.99% | 7,317 |
| Nov 25, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | -4.99% | 2,573 |
| Nov 24, 2025 | 65.50 | 65.50 | 59.28 | 59.28 | 59.28 | -4.98% | 58,763 |
| Nov 21, 2025 | 58.31 | 62.39 | 58.31 | 62.39 | 62.39 | 5.00% | 87,832 |
| Nov 20, 2025 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | -4.99% | 1,307 |
| Nov 19, 2025 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | -5.00% | 1,431 |
| Nov 18, 2025 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | -4.99% | 2,836 |
| Nov 17, 2025 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | -4.99% | 1,084 |
| Nov 14, 2025 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | -4.99% | 768 |
| Nov 13, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | -5.00% | 2,332 |
| Nov 12, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -5.00% | 879 |
| Nov 11, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | -4.99% | 2,320 |
| Nov 10, 2025 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | -5.00% | 6,233 |
| Nov 7, 2025 | 104.13 | 104.13 | 94.23 | 94.23 | 94.23 | -4.99% | 122,643 |
| Nov 6, 2025 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | 5.00% | 5,445 |
| Nov 4, 2025 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | 4.99% | 3,906 |
| Nov 3, 2025 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | 4.99% | 10,535 |
| Oct 31, 2025 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | 5.00% | 6,290 |
| Oct 30, 2025 | 78.98 | 81.61 | 78.98 | 81.61 | 81.61 | 4.99% | 47,288 |
| Oct 29, 2025 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | 5.00% | 20,582 |
| Oct 28, 2025 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | 4.99% | 19,269 |
| Oct 27, 2025 | 69.98 | 70.51 | 67.16 | 70.51 | 70.51 | 4.99% | 33,631 |
| Oct 24, 2025 | 67.16 | 67.16 | 63.97 | 67.16 | 67.16 | 4.99% | 87,543 |
| Oct 23, 2025 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 4.99% | 20,886 |
| Oct 21, 2025 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | 5.00% | 2,942 |
| Oct 20, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | 4.99% | 4,410 |
| Oct 17, 2025 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | 5.00% | 15,456 |
| Oct 16, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | 4.99% | 7,155 |
| Oct 15, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 4.98% | 11,848 |
| Oct 14, 2025 | 47.76 | 47.76 | 46.40 | 47.76 | 47.76 | 4.99% | 14,395 |