Safari Industries (India) Limited (BOM:523025)
India · Delayed Price · Currency is INR 1,441.40
-81.35 (-5.34%)
At close: Mar 27, 2026
Safari Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,490.95 | 1,500.80 | 1,438.20 | 1,441.40 | 1,441.40 | -5.34% | 2,780 |
| Mar 25, 2026 | 1,506.55 | 1,536.10 | 1,483.35 | 1,522.75 | 1,522.75 | 3.00% | 79,566 |
| Mar 24, 2026 | 1,537.65 | 1,537.65 | 1,461.20 | 1,478.45 | 1,478.45 | -0.29% | 27,883 |
| Mar 23, 2026 | 1,499.95 | 1,512.40 | 1,456.80 | 1,482.75 | 1,482.75 | -2.65% | 5,770 |
| Mar 20, 2026 | 1,570.00 | 1,614.00 | 1,511.85 | 1,523.15 | 1,523.15 | -4.64% | 3,709 |
| Mar 19, 2026 | 1,505.00 | 1,641.85 | 1,505.00 | 1,597.25 | 1,597.25 | 3.85% | 13,317 |
| Mar 18, 2026 | 1,507.95 | 1,549.70 | 1,472.00 | 1,538.10 | 1,538.10 | 3.56% | 5,937 |
| Mar 17, 2026 | 1,544.00 | 1,544.00 | 1,433.55 | 1,485.20 | 1,485.20 | -3.82% | 247,100 |
| Mar 16, 2026 | 1,562.85 | 1,576.90 | 1,532.25 | 1,544.15 | 1,544.15 | -3.03% | 964 |
| Mar 13, 2026 | 1,630.00 | 1,630.00 | 1,587.00 | 1,592.35 | 1,592.35 | -2.88% | 1,878 |
| Mar 12, 2026 | 1,637.00 | 1,668.30 | 1,615.00 | 1,639.50 | 1,639.50 | -0.68% | 2,326 |
| Mar 11, 2026 | 1,660.05 | 1,673.95 | 1,641.15 | 1,650.80 | 1,650.80 | -0.94% | 2,942 |
| Mar 10, 2026 | 1,670.05 | 1,671.20 | 1,659.65 | 1,666.45 | 1,666.45 | -0.84% | 1,540 |
| Mar 9, 2026 | 1,666.60 | 1,713.10 | 1,619.20 | 1,680.55 | 1,680.55 | 0.01% | 8,150 |
| Mar 6, 2026 | 1,652.05 | 1,696.30 | 1,643.10 | 1,680.40 | 1,680.40 | 1.61% | 3,246 |
| Mar 5, 2026 | 1,651.35 | 1,677.50 | 1,633.05 | 1,653.80 | 1,653.80 | 0.15% | 2,970 |
| Mar 4, 2026 | 1,700.00 | 1,704.90 | 1,634.05 | 1,651.30 | 1,651.30 | -4.71% | 1,326 |
| Mar 2, 2026 | 1,764.05 | 1,795.35 | 1,683.00 | 1,732.95 | 1,732.95 | -6.59% | 6,810 |
| Feb 27, 2026 | 1,822.40 | 2,055.00 | 1,763.00 | 1,855.25 | 1,855.25 | -0.36% | 9,583 |
| Feb 26, 2026 | 1,858.00 | 1,889.35 | 1,852.90 | 1,861.95 | 1,861.95 | -0.27% | 429 |
| Feb 25, 2026 | 1,871.00 | 1,882.25 | 1,851.00 | 1,866.95 | 1,866.95 | -0.38% | 3,161 |
| Feb 24, 2026 | 1,866.20 | 1,902.30 | 1,822.20 | 1,874.15 | 1,874.15 | 0.35% | 2,975 |
| Feb 23, 2026 | 1,841.85 | 1,875.00 | 1,803.00 | 1,867.55 | 1,867.55 | 1.39% | 2,866 |
| Feb 20, 2026 | 1,844.95 | 1,883.70 | 1,811.00 | 1,841.90 | 1,841.90 | -0.29% | 2,164 |
| Feb 19, 2026 | 1,803.70 | 1,905.00 | 1,803.70 | 1,847.25 | 1,847.25 | 2.44% | 5,599 |
| Feb 18, 2026 | 1,817.00 | 1,817.00 | 1,774.00 | 1,803.20 | 1,803.20 | -1.59% | 6,895 |
| Feb 17, 2026 | 1,745.35 | 1,860.65 | 1,735.60 | 1,832.30 | 1,832.30 | 4.98% | 2,583 |
| Feb 16, 2026 | 1,750.05 | 1,771.85 | 1,725.30 | 1,745.35 | 1,745.35 | -1.22% | 4,361 |
| Feb 13, 2026 | 1,849.90 | 1,849.90 | 1,762.20 | 1,766.85 | 1,766.85 | -4.09% | 4,738 |
| Feb 12, 2026 | 1,971.05 | 1,989.00 | 1,811.45 | 1,842.15 | 1,842.15 | -6.82% | 18,604 |
| Feb 11, 2026 | 2,081.55 | 2,120.75 | 1,933.05 | 1,977.00 | 1,977.00 | -7.89% | 10,464 |
| Feb 10, 2026 | 2,011.05 | 2,198.00 | 2,011.05 | 2,146.25 | 2,146.25 | -0.99% | 8,284 |
| Feb 9, 2026 | 2,124.25 | 2,175.10 | 2,108.85 | 2,167.75 | 2,167.75 | 2.05% | 1,263 |
| Feb 6, 2026 | 2,088.05 | 2,128.95 | 2,082.90 | 2,124.20 | 2,124.20 | 0.99% | 220 |
| Feb 5, 2026 | 2,081.00 | 2,112.00 | 2,019.90 | 2,103.45 | 2,103.45 | 1.08% | 1,344 |
| Feb 4, 2026 | 2,065.90 | 2,115.75 | 2,058.85 | 2,081.00 | 2,081.00 | -0.15% | 1,429 |
| Feb 3, 2026 | 1,961.05 | 2,090.00 | 1,961.05 | 2,084.10 | 2,084.10 | 4.33% | 1,919 |
| Feb 2, 2026 | 1,965.05 | 2,007.55 | 1,946.80 | 1,997.55 | 1,997.55 | -0.11% | 723 |
| Feb 1, 2026 | 2,012.55 | 2,015.50 | 1,964.30 | 1,999.75 | 1,999.75 | -2.62% | 1,155 |
| Jan 30, 2026 | 1,945.00 | 2,075.00 | 1,928.30 | 2,053.45 | 2,053.45 | 5.58% | 2,383 |
| Jan 29, 2026 | 2,003.00 | 2,006.50 | 1,934.10 | 1,944.95 | 1,944.95 | -3.97% | 637 |
| Jan 28, 2026 | 1,995.40 | 2,029.00 | 1,980.10 | 2,025.30 | 2,025.30 | 1.18% | 677 |
| Jan 27, 2026 | 1,980.05 | 2,225.00 | 1,935.10 | 2,001.70 | 2,001.70 | 1.09% | 795 |
| Jan 23, 2026 | 1,969.75 | 1,988.55 | 1,959.20 | 1,980.10 | 1,980.10 | 1.17% | 337 |
| Jan 22, 2026 | 1,935.00 | 1,973.30 | 1,935.00 | 1,957.25 | 1,957.25 | 0.02% | 1,342 |
| Jan 21, 2026 | 1,925.05 | 1,972.30 | 1,904.15 | 1,956.80 | 1,956.80 | -0.63% | 1,121 |
| Jan 20, 2026 | 1,987.35 | 1,990.95 | 1,946.80 | 1,969.25 | 1,969.25 | -1.77% | 2,821 |
| Jan 19, 2026 | 2,073.90 | 2,073.90 | 1,990.00 | 2,004.70 | 2,004.70 | -3.34% | 1,409 |
| Jan 16, 2026 | 2,076.65 | 2,084.05 | 2,053.30 | 2,073.90 | 2,073.90 | -0.13% | 515 |
| Jan 14, 2026 | 2,120.55 | 2,120.55 | 2,054.90 | 2,076.65 | 2,076.65 | -2.07% | 763 |