Safari Industries (India) Limited (BOM:523025)
India · Delayed Price · Currency is INR 1,543.70
+40.40 (2.69%)
At close: Sep 11, 2026
Safari Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,483.10 | 1,550.00 | 1,467.75 | 1,543.70 | 1,543.70 | 2.69% | 14,264 |
| Sep 10, 2026 | 1,538.85 | 1,542.40 | 1,498.10 | 1,503.30 | 1,503.30 | -1.74% | 1,039 |
| Sep 9, 2026 | 1,534.70 | 1,540.00 | 1,500.00 | 1,529.95 | 1,529.95 | -0.16% | 1,988 |
| Sep 8, 2026 | 1,528.35 | 1,539.30 | 1,512.40 | 1,532.40 | 1,532.40 | -0.20% | 216,435 |
| Sep 7, 2026 | 1,520.75 | 1,555.00 | 1,520.75 | 1,535.45 | 1,535.45 | -0.47% | 38,586 |
| Sep 4, 2026 | 1,520.85 | 1,548.00 | 1,517.00 | 1,542.70 | 1,542.70 | 2.24% | 3,103 |
| Sep 3, 2026 | 1,515.95 | 1,522.60 | 1,500.00 | 1,508.90 | 1,508.90 | 0.95% | 782 |
| Sep 2, 2026 | 1,543.35 | 1,543.35 | 1,491.00 | 1,494.75 | 1,494.75 | -2.35% | 1,279 |
| Sep 1, 2026 | 1,523.90 | 1,541.00 | 1,507.75 | 1,530.80 | 1,530.80 | 1.45% | 2,550 |
| Aug 31, 2026 | 1,501.50 | 1,520.00 | 1,485.85 | 1,508.95 | 1,508.95 | -0.06% | 3,360 |
| Aug 28, 2026 | 1,516.05 | 1,519.10 | 1,499.00 | 1,509.80 | 1,509.80 | -0.66% | 1,274 |
| Aug 27, 2026 | 1,493.00 | 1,541.70 | 1,493.00 | 1,519.90 | 1,519.90 | 1.41% | 30,101 |
| Aug 26, 2026 | 1,510.05 | 1,518.25 | 1,494.55 | 1,498.75 | 1,498.75 | -0.11% | 105,785 |
| Aug 25, 2026 | 1,490.05 | 1,508.00 | 1,481.25 | 1,500.40 | 1,500.40 | 0.13% | 1,826 |
| Aug 24, 2026 | 1,532.00 | 1,532.00 | 1,491.05 | 1,498.45 | 1,498.45 | 0.15% | 645 |
| Aug 21, 2026 | 1,507.65 | 1,507.65 | 1,478.05 | 1,496.20 | 1,496.20 | 0.48% | 27,002 |
| Aug 20, 2026 | 1,481.95 | 1,501.00 | 1,481.95 | 1,489.00 | 1,489.00 | 0.48% | 785 |
| Aug 19, 2026 | 1,474.05 | 1,495.10 | 1,474.00 | 1,481.95 | 1,481.95 | -0.16% | 1,276 |
| Aug 18, 2026 | 1,489.50 | 1,505.85 | 1,480.00 | 1,484.30 | 1,484.30 | -0.80% | 648 |
| Aug 17, 2026 | 1,510.00 | 1,510.00 | 1,481.05 | 1,496.20 | 1,496.20 | -0.06% | 759 |
| Aug 14, 2026 | 1,494.60 | 1,504.35 | 1,478.15 | 1,497.15 | 1,497.15 | 0.37% | 995 |
| Aug 13, 2026 | 1,481.00 | 1,502.95 | 1,481.00 | 1,491.60 | 1,491.60 | 0.49% | 122,331 |
| Aug 12, 2026 | 1,504.00 | 1,507.90 | 1,478.00 | 1,484.35 | 1,484.35 | -1.40% | 1,894 |
| Aug 11, 2026 | 1,524.15 | 1,535.65 | 1,497.40 | 1,505.40 | 1,505.40 | 0.20% | 1,215 |
| Aug 10, 2026 | 1,509.20 | 1,519.50 | 1,489.65 | 1,502.45 | 1,502.45 | 1.15% | 1,299 |
| Aug 7, 2026 | 1,484.05 | 1,496.95 | 1,480.00 | 1,485.40 | 1,485.40 | -0.39% | 2,032 |
| Aug 6, 2026 | 1,505.05 | 1,520.25 | 1,485.50 | 1,491.15 | 1,491.15 | -0.63% | 4,651 |
| Aug 5, 2026 | 1,519.45 | 1,531.10 | 1,482.90 | 1,500.60 | 1,500.60 | -0.38% | 3,877 |
| Aug 4, 2026 | 1,545.00 | 1,855.00 | 1,476.00 | 1,506.35 | 1,506.35 | -2.57% | 84,389 |
| Aug 3, 2026 | 1,562.55 | 1,587.30 | 1,507.45 | 1,546.05 | 1,546.05 | -1.09% | 6,910 |
| Jul 31, 2026 | 1,571.00 | 1,593.15 | 1,543.00 | 1,563.05 | 1,563.05 | -0.07% | 4,028 |
| Jul 30, 2026 | 1,593.35 | 1,600.45 | 1,555.00 | 1,564.20 | 1,564.20 | -2.52% | 2,257 |
| Jul 29, 2026 | 1,552.75 | 1,622.00 | 1,552.75 | 1,604.70 | 1,604.70 | 2.97% | 1,615 |
| Jul 28, 2026 | 1,600.00 | 1,600.00 | 1,549.50 | 1,558.45 | 1,558.45 | -2.08% | 1,001 |
| Jul 27, 2026 | 1,542.00 | 1,603.20 | 1,542.00 | 1,591.55 | 1,591.55 | 3.49% | 2,664 |
| Jul 24, 2026 | 1,547.65 | 1,557.05 | 1,534.00 | 1,537.85 | 1,537.85 | -0.72% | 568 |
| Jul 23, 2026 | 1,567.80 | 1,576.35 | 1,525.80 | 1,549.05 | 1,549.05 | -1.85% | 26,409 |
| Jul 22, 2026 | 1,605.05 | 1,605.05 | 1,571.00 | 1,578.25 | 1,578.25 | -2.07% | 1,467 |
| Jul 21, 2026 | 1,648.65 | 1,648.65 | 1,604.00 | 1,611.65 | 1,611.65 | -1.46% | 755 |
| Jul 20, 2026 | 1,635.65 | 1,660.00 | 1,623.70 | 1,635.45 | 1,635.45 | -0.43% | 1,729 |
| Jul 17, 2026 | 1,627.40 | 1,644.85 | 1,613.50 | 1,642.50 | 1,642.50 | 1.19% | 372 |
| Jul 16, 2026 | 1,649.50 | 1,654.10 | 1,617.65 | 1,625.25 | 1,623.25 | -1.00% | 793 |
| Jul 15, 2026 | 1,641.70 | 1,669.40 | 1,637.65 | 1,641.65 | 1,639.63 | -1.42% | 1,532 |
| Jul 14, 2026 | 1,674.05 | 1,684.15 | 1,642.05 | 1,665.35 | 1,663.30 | -1.38% | 2,660 |
| Jul 13, 2026 | 1,630.95 | 1,697.35 | 1,610.90 | 1,688.60 | 1,686.52 | 3.54% | 2,263 |
| Jul 10, 2026 | 1,629.65 | 1,642.80 | 1,625.75 | 1,630.80 | 1,628.79 | 0.60% | 2,821 |
| Jul 9, 2026 | 1,600.95 | 1,641.90 | 1,590.00 | 1,621.15 | 1,619.16 | 1.38% | 1,413 |
| Jul 8, 2026 | 1,580.00 | 1,619.00 | 1,580.00 | 1,599.15 | 1,597.18 | -1.01% | 5,939 |
| Jul 7, 2026 | 1,612.30 | 1,633.75 | 1,605.25 | 1,615.45 | 1,613.46 | -0.55% | 2,600 |
| Jul 6, 2026 | 1,615.45 | 1,654.00 | 1,606.10 | 1,624.40 | 1,622.40 | 0.45% | 1,484 |