Safari Industries (India) Limited (BOM:523025)
India · Delayed Price · Currency is INR 1,653.95
-21.65 (-1.29%)
At close: Jun 22, 2026
Safari Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,675.50 | 1,681.40 | 1,645.00 | 1,653.95 | 1,653.95 | -1.29% | 4,607 |
| Jun 19, 2026 | 1,641.65 | 1,686.35 | 1,640.30 | 1,675.60 | 1,675.60 | 0.99% | 1,516 |
| Jun 18, 2026 | 1,699.05 | 1,699.05 | 1,625.15 | 1,659.25 | 1,659.25 | -0.78% | 1,560 |
| Jun 17, 2026 | 1,622.30 | 1,699.00 | 1,622.30 | 1,672.35 | 1,672.35 | 3.91% | 11,966 |
| Jun 16, 2026 | 1,655.20 | 1,655.20 | 1,601.20 | 1,609.40 | 1,609.40 | -1.56% | 2,939 |
| Jun 15, 2026 | 1,555.70 | 1,641.00 | 1,554.00 | 1,634.90 | 1,634.90 | 6.35% | 9,964 |
| Jun 12, 2026 | 1,530.00 | 1,554.40 | 1,515.35 | 1,537.25 | 1,537.25 | 1.26% | 15,322 |
| Jun 11, 2026 | 1,550.15 | 1,550.15 | 1,511.20 | 1,518.15 | 1,518.15 | -2.37% | 135,477 |
| Jun 10, 2026 | 1,589.45 | 1,615.80 | 1,551.60 | 1,555.00 | 1,555.00 | -0.77% | 2,349 |
| Jun 9, 2026 | 1,557.30 | 1,584.40 | 1,550.00 | 1,567.10 | 1,567.10 | 0.89% | 1,781 |
| Jun 8, 2026 | 1,632.05 | 1,632.05 | 1,540.00 | 1,553.30 | 1,553.30 | -4.87% | 3,319 |
| Jun 5, 2026 | 1,605.90 | 1,645.00 | 1,580.30 | 1,632.75 | 1,632.75 | 3.09% | 4,417 |
| Jun 4, 2026 | 1,550.05 | 1,600.15 | 1,546.30 | 1,583.75 | 1,583.75 | 0.57% | 4,717 |
| Jun 3, 2026 | 1,615.80 | 1,615.80 | 1,555.00 | 1,574.75 | 1,574.75 | -3.28% | 2,901 |
| Jun 2, 2026 | 1,590.90 | 1,646.10 | 1,574.55 | 1,628.20 | 1,628.20 | 1.32% | 7,048 |
| Jun 1, 2026 | 1,540.00 | 1,694.90 | 1,505.00 | 1,607.00 | 1,607.00 | 6.87% | 52,642 |
| May 29, 2026 | 1,543.80 | 1,543.80 | 1,487.75 | 1,503.65 | 1,503.65 | -1.42% | 2,227 |
| May 27, 2026 | 1,541.70 | 1,545.00 | 1,510.30 | 1,525.35 | 1,525.35 | -1.06% | 2,619 |
| May 26, 2026 | 1,510.75 | 1,550.00 | 1,509.90 | 1,541.70 | 1,541.70 | 1.82% | 1,821 |
| May 25, 2026 | 1,534.00 | 1,544.85 | 1,499.00 | 1,514.20 | 1,514.20 | -0.91% | 4,103 |
| May 22, 2026 | 1,570.00 | 1,570.00 | 1,520.00 | 1,528.10 | 1,528.10 | -1.06% | 5,668 |
| May 21, 2026 | 1,525.15 | 1,573.75 | 1,491.00 | 1,544.50 | 1,544.50 | 3.31% | 6,131 |
| May 20, 2026 | 1,441.40 | 1,500.00 | 1,406.40 | 1,494.95 | 1,494.95 | 4.96% | 3,963 |
| May 19, 2026 | 1,446.40 | 1,488.15 | 1,407.60 | 1,424.25 | 1,424.25 | -0.20% | 225,110 |
| May 18, 2026 | 1,460.00 | 1,460.05 | 1,398.45 | 1,427.15 | 1,427.15 | -2.14% | 5,855 |
| May 15, 2026 | 1,444.15 | 1,500.00 | 1,437.90 | 1,458.40 | 1,458.40 | 0.58% | 5,584 |
| May 14, 2026 | 1,478.00 | 1,481.00 | 1,422.20 | 1,450.05 | 1,450.05 | -2.22% | 2,451 |
| May 13, 2026 | 1,497.95 | 1,504.50 | 1,452.30 | 1,483.00 | 1,483.00 | 0.60% | 2,762 |
| 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 |