Safa Systems & Technologies Limited (BOM:543461)
India · Delayed Price · Currency is INR 17.82
-1.98 (-10.00%)
At close: Jul 28, 2026
BOM:543461 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 19.80 | 19.80 | 17.82 | 17.82 | 17.82 | -10.00% | 25,000 |
| Jul 27, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.59% | 10,000 |
| Jul 24, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 5,000 |
| Jul 22, 2026 | 19.60 | 19.60 | 19.30 | 19.30 | 19.30 | -2.03% | 15,000 |
| Jul 21, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 5,000 |
| Jul 20, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -1.50% | 35,000 |
| Jul 17, 2026 | 19.10 | 20.00 | 19.10 | 20.00 | 20.00 | 3.63% | 30,000 |
| Jul 16, 2026 | 19.65 | 20.00 | 19.20 | 19.30 | 19.30 | -2.03% | 35,000 |
| Jul 15, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | 5,000 |
| Jul 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.56% | 5,000 |
| Jul 13, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.63% | 10,000 |
| Jul 10, 2026 | 19.95 | 19.95 | 19.00 | 19.00 | 19.00 | - | 10,000 |
| Jul 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 5,000 |
| Jul 8, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.04% | 5,000 |
| Jul 7, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -10.00% | 10,000 |
| Jul 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 5,000 |
| Jul 3, 2026 | 20.10 | 22.00 | 18.50 | 22.00 | 22.00 | 10.00% | 40,000 |
| Jul 2, 2026 | 21.01 | 21.01 | 20.00 | 20.00 | 20.00 | 4.71% | 10,000 |
| Jun 30, 2026 | 20.05 | 21.25 | 19.10 | 19.10 | 19.10 | -4.50% | 20,000 |
| Jun 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 6.72% | 5,000 |
| Jun 24, 2026 | 18.75 | 18.75 | 18.72 | 18.74 | 18.74 | 0.11% | 10,000 |
| Jun 23, 2026 | 18.73 | 18.73 | 18.72 | 18.72 | 18.72 | -10.00% | 10,000 |
| Jun 22, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.29% | 15,000 |
| Jun 19, 2026 | 20.69 | 20.79 | 20.69 | 20.74 | 20.74 | 9.56% | 20,000 |
| Jun 18, 2026 | 19.00 | 19.00 | 18.92 | 18.93 | 18.93 | -9.94% | 45,000 |
| Jun 17, 2026 | 21.14 | 21.14 | 21.02 | 21.02 | 21.02 | -9.98% | 40,000 |
| Jun 11, 2026 | 22.50 | 24.49 | 22.05 | 23.35 | 23.35 | -4.69% | 35,000 |
| Jun 10, 2026 | 21.02 | 24.50 | 20.85 | 24.50 | 24.50 | 5.83% | 20,000 |
| May 27, 2026 | 24.00 | 24.00 | 23.15 | 23.15 | 23.15 | -4.97% | 15,000 |
| May 26, 2026 | 24.48 | 24.48 | 24.36 | 24.36 | 24.36 | 2.01% | 20,000 |
| May 18, 2026 | 23.99 | 23.99 | 21.85 | 23.88 | 23.88 | 3.83% | 20,000 |
| May 15, 2026 | 23.90 | 23.92 | 23.00 | 23.00 | 23.00 | 0.88% | 165,000 |
| May 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.10% | 5,000 |
| May 12, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -4.98% | 20,000 |
| May 11, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.04% | 5,000 |
| May 8, 2026 | 22.11 | 23.49 | 22.11 | 23.49 | 23.49 | 1.29% | 10,000 |
| May 7, 2026 | 23.95 | 23.99 | 22.80 | 23.19 | 23.19 | 1.27% | 50,000 |
| May 6, 2026 | 22.85 | 22.95 | 22.85 | 22.90 | 22.90 | 4.76% | 15,000 |
| May 5, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 5.00% | 20,000 |
| May 4, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 4.99% | 5,000 |
| Apr 30, 2026 | 18.60 | 20.00 | 18.60 | 19.83 | 19.83 | 1.69% | 65,000 |
| Apr 29, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -3.75% | 5,000 |
| Apr 28, 2026 | 21.01 | 21.01 | 19.50 | 20.26 | 20.26 | 1.25% | 10,000 |
| Apr 27, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -4.94% | 10,000 |
| Apr 23, 2026 | 21.05 | 21.05 | 20.00 | 21.05 | 21.05 | - | 15,000 |
| Apr 22, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.69% | 5,000 |
| Apr 21, 2026 | 20.69 | 20.70 | 20.69 | 20.70 | 20.70 | 0.15% | 35,000 |
| Apr 17, 2026 | 20.60 | 20.70 | 20.60 | 20.67 | 20.67 | -0.14% | 50,000 |
| Apr 16, 2026 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | 0.49% | 90,000 |
| Apr 13, 2026 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 0.49% | 10,000 |