Safari Industries (India) Limited (BOM:523025)
India · Delayed Price · Currency is INR 1,563.05
-1.15 (-0.07%)
At close: Jul 31, 2026
Safari Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 1,649.75 | 1,653.50 | 1,610.30 | 1,617.10 | 1,615.11 | -1.47% | 3,093 |
| Jul 2, 2026 | 1,640.50 | 1,645.95 | 1,615.00 | 1,641.20 | 1,639.18 | 1.35% | 735 |
| Jul 1, 2026 | 1,587.50 | 1,633.65 | 1,587.50 | 1,619.35 | 1,617.36 | 1.78% | 2,093 |
| Jun 30, 2026 | 1,581.10 | 1,600.00 | 1,580.35 | 1,591.10 | 1,589.14 | 0.13% | 2,415 |
| Jun 29, 2026 | 1,593.85 | 1,657.35 | 1,566.05 | 1,589.05 | 1,587.09 | -0.30% | 5,364 |
| Jun 25, 2026 | 1,602.05 | 1,625.35 | 1,582.25 | 1,593.90 | 1,591.94 | -0.34% | 3,029 |
| Jun 24, 2026 | 1,606.05 | 1,613.35 | 1,590.15 | 1,599.40 | 1,597.43 | -0.63% | 1,703 |
| Jun 23, 2026 | 1,649.65 | 1,674.00 | 1,602.00 | 1,609.50 | 1,607.52 | -2.69% | 3,890 |
| Jun 22, 2026 | 1,675.50 | 1,681.40 | 1,645.00 | 1,653.95 | 1,651.91 | -1.29% | 4,607 |
| Jun 19, 2026 | 1,641.65 | 1,686.35 | 1,640.30 | 1,675.60 | 1,673.54 | 0.99% | 1,516 |
| Jun 18, 2026 | 1,699.05 | 1,699.05 | 1,625.15 | 1,659.25 | 1,657.21 | -0.78% | 1,560 |
| Jun 17, 2026 | 1,622.30 | 1,699.00 | 1,622.30 | 1,672.35 | 1,670.29 | 3.91% | 11,966 |
| Jun 16, 2026 | 1,655.20 | 1,655.20 | 1,601.20 | 1,609.40 | 1,607.42 | -1.56% | 2,939 |
| Jun 15, 2026 | 1,555.70 | 1,641.00 | 1,554.00 | 1,634.90 | 1,632.89 | 6.35% | 9,964 |
| Jun 12, 2026 | 1,530.00 | 1,554.40 | 1,515.35 | 1,537.25 | 1,535.36 | 1.26% | 15,322 |
| Jun 11, 2026 | 1,550.15 | 1,550.15 | 1,511.20 | 1,518.15 | 1,516.28 | -2.37% | 135,477 |
| Jun 10, 2026 | 1,589.45 | 1,615.80 | 1,551.60 | 1,555.00 | 1,553.09 | -0.77% | 2,349 |
| Jun 9, 2026 | 1,557.30 | 1,584.40 | 1,550.00 | 1,567.10 | 1,565.17 | 0.89% | 1,781 |
| Jun 8, 2026 | 1,632.05 | 1,632.05 | 1,540.00 | 1,553.30 | 1,551.39 | -4.87% | 3,319 |
| Jun 5, 2026 | 1,605.90 | 1,645.00 | 1,580.30 | 1,632.75 | 1,630.74 | 3.09% | 4,417 |
| Jun 4, 2026 | 1,550.05 | 1,600.15 | 1,546.30 | 1,583.75 | 1,581.80 | 0.57% | 4,717 |
| Jun 3, 2026 | 1,615.80 | 1,615.80 | 1,555.00 | 1,574.75 | 1,572.81 | -3.28% | 2,901 |
| Jun 2, 2026 | 1,590.90 | 1,646.10 | 1,574.55 | 1,628.20 | 1,626.20 | 1.32% | 7,048 |
| Jun 1, 2026 | 1,540.00 | 1,694.90 | 1,505.00 | 1,607.00 | 1,605.02 | 6.87% | 52,642 |
| May 29, 2026 | 1,543.80 | 1,543.80 | 1,487.75 | 1,503.65 | 1,501.80 | -1.42% | 2,227 |
| May 27, 2026 | 1,541.70 | 1,545.00 | 1,510.30 | 1,525.35 | 1,523.47 | -1.06% | 2,619 |
| May 26, 2026 | 1,510.75 | 1,550.00 | 1,509.90 | 1,541.70 | 1,539.80 | 1.82% | 1,821 |
| May 25, 2026 | 1,534.00 | 1,544.85 | 1,499.00 | 1,514.20 | 1,512.34 | -0.91% | 4,103 |
| May 22, 2026 | 1,570.00 | 1,570.00 | 1,520.00 | 1,528.10 | 1,526.22 | -1.06% | 5,668 |
| May 21, 2026 | 1,525.15 | 1,573.75 | 1,491.00 | 1,544.50 | 1,542.60 | 3.31% | 6,131 |