Safari Industries (India) Limited (BOM:523025)
India · Delayed Price · Currency is INR 1,488.55
-36.60 (-2.40%)
At close: May 11, 2026
Safari Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,482.60 | 1,516.40 | 1,468.10 | 1,474.10 | 1,474.10 | -0.97% | 4,022 |
| May 11, 2026 | 1,509.00 | 1,509.05 | 1,467.50 | 1,488.55 | 1,488.55 | -2.40% | 109,237 |
| May 8, 2026 | 1,549.95 | 1,549.95 | 1,509.35 | 1,525.15 | 1,525.15 | -0.53% | 72,505 |
| May 7, 2026 | 1,490.10 | 1,568.00 | 1,490.05 | 1,533.30 | 1,533.30 | 3.66% | 20,079 |
| May 6, 2026 | 1,390.65 | 1,492.00 | 1,364.00 | 1,479.20 | 1,479.20 | 8.15% | 17,807 |
| May 5, 2026 | 1,433.45 | 1,433.45 | 1,365.00 | 1,367.75 | 1,367.75 | -3.58% | 3,718 |
| May 4, 2026 | 1,424.90 | 1,445.75 | 1,411.00 | 1,418.55 | 1,418.55 | 0.04% | 4,704 |
| Apr 30, 2026 | 1,433.80 | 1,436.65 | 1,394.00 | 1,417.95 | 1,417.95 | -1.09% | 3,539 |
| Apr 29, 2026 | 1,470.00 | 1,475.55 | 1,425.50 | 1,433.55 | 1,433.55 | -1.84% | 5,436 |
| Apr 28, 2026 | 1,480.00 | 1,480.00 | 1,442.85 | 1,460.40 | 1,460.40 | -0.79% | 3,466 |
| Apr 27, 2026 | 1,497.00 | 1,510.50 | 1,465.85 | 1,472.00 | 1,472.00 | 0.12% | 4,330 |
| Apr 24, 2026 | 1,499.35 | 1,502.70 | 1,450.05 | 1,470.25 | 1,470.25 | -1.94% | 4,422 |
| Apr 23, 2026 | 1,546.05 | 1,557.95 | 1,478.90 | 1,499.35 | 1,499.35 | -3.02% | 129,154 |
| Apr 22, 2026 | 1,575.00 | 1,589.00 | 1,542.30 | 1,546.05 | 1,546.05 | -2.01% | 5,226 |
| Apr 21, 2026 | 1,553.85 | 1,591.85 | 1,553.85 | 1,577.80 | 1,577.80 | 1.28% | 1,750 |
| Apr 20, 2026 | 1,550.05 | 1,577.50 | 1,542.65 | 1,557.85 | 1,557.85 | -1.35% | 55,658 |
| Apr 17, 2026 | 1,570.35 | 1,650.00 | 1,562.95 | 1,579.15 | 1,579.15 | 1.63% | 9,932 |
| Apr 16, 2026 | 1,578.60 | 1,605.15 | 1,546.85 | 1,553.80 | 1,553.80 | -0.76% | 7,455 |
| Apr 15, 2026 | 1,532.35 | 1,596.15 | 1,532.35 | 1,565.65 | 1,565.65 | 2.34% | 6,453 |
| Apr 13, 2026 | 1,545.00 | 1,545.00 | 1,509.35 | 1,529.90 | 1,529.90 | -1.86% | 4,193 |
| Apr 10, 2026 | 1,574.45 | 1,585.00 | 1,550.00 | 1,558.90 | 1,558.90 | -0.23% | 52,979 |
| Apr 9, 2026 | 1,548.60 | 1,582.70 | 1,538.00 | 1,562.45 | 1,562.45 | 0.90% | 14,197 |
| Apr 8, 2026 | 1,530.00 | 1,584.70 | 1,505.95 | 1,548.50 | 1,548.50 | 4.61% | 5,188 |
| Apr 7, 2026 | 1,515.00 | 1,532.35 | 1,476.10 | 1,480.30 | 1,480.30 | -2.52% | 1,329 |
| Apr 6, 2026 | 1,484.90 | 1,522.00 | 1,456.40 | 1,518.60 | 1,518.60 | 1.25% | 2,259 |
| Apr 2, 2026 | 1,536.95 | 1,536.95 | 1,423.10 | 1,499.80 | 1,499.80 | -1.17% | 829 |
| Apr 1, 2026 | 1,431.00 | 1,554.00 | 1,431.00 | 1,517.60 | 1,517.60 | 6.03% | 5,140 |
| Mar 30, 2026 | 1,436.00 | 1,446.70 | 1,392.00 | 1,431.30 | 1,431.30 | -0.70% | 5,390 |
| 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 |