Safa Systems & Technologies Limited (BOM:543461)
India · Delayed Price · Currency is INR 22.33
-1.17 (-4.98%)
At close: May 12, 2026
BOM:543461 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 20.79 | 20.79 | 20.50 | 20.50 | 20.50 | -1.39% | 30,000 |
| Apr 9, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 3.69% | 5,000 |
| Apr 8, 2026 | 21.04 | 21.04 | 19.41 | 20.05 | 20.05 | 0.05% | 495,000 |
| Apr 7, 2026 | 18.96 | 20.94 | 18.96 | 20.04 | 20.04 | 0.45% | 265,000 |
| Apr 6, 2026 | 20.25 | 20.25 | 18.90 | 19.95 | 19.95 | 0.76% | 390,000 |
| Apr 2, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 4.60% | 40,000 |
| Apr 1, 2026 | 18.00 | 18.95 | 18.00 | 18.93 | 18.93 | 4.01% | 15,000 |
| Mar 30, 2026 | 18.35 | 18.36 | 18.20 | 18.20 | 18.20 | 4.00% | 45,000 |
| Mar 27, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 1.98% | 40,000 |
| Mar 25, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -4.98% | 5,000 |
| Mar 19, 2026 | 16.34 | 18.06 | 16.34 | 18.06 | 18.06 | 5.00% | 10,000 |
| Mar 18, 2026 | 16.34 | 18.05 | 16.34 | 17.20 | 17.20 | - | 15,000 |
| Mar 17, 2026 | 17.20 | 17.20 | 16.34 | 17.20 | 17.20 | - | 20,000 |
| Mar 12, 2026 | 18.10 | 18.10 | 17.20 | 17.20 | 17.20 | -4.97% | 10,000 |
| Mar 11, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.39% | 30,000 |
| Mar 10, 2026 | 17.50 | 18.10 | 17.50 | 18.03 | 18.03 | 0.17% | 50,000 |
| Mar 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.93% | 30,000 |
| Mar 5, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -4.95% | 10,000 |
| Mar 2, 2026 | 18.55 | 18.65 | 18.55 | 18.58 | 18.58 | 0.54% | 75,000 |
| Feb 27, 2026 | 18.40 | 18.55 | 18.40 | 18.48 | 18.48 | 0.43% | 170,000 |
| Feb 24, 2026 | 18.05 | 18.40 | 18.05 | 18.40 | 18.40 | 1.94% | 185,000 |
| Feb 20, 2026 | 17.99 | 18.05 | 17.99 | 18.05 | 18.05 | 4.94% | 70,000 |
| Feb 19, 2026 | 16.36 | 17.20 | 15.61 | 17.20 | 17.20 | 4.69% | 240,000 |
| Feb 18, 2026 | 16.34 | 17.25 | 16.34 | 16.43 | 16.43 | -4.48% | 40,000 |
| Feb 17, 2026 | 16.20 | 17.20 | 16.20 | 17.20 | 17.20 | 1.18% | 25,000 |
| Feb 16, 2026 | 17.00 | 17.06 | 15.50 | 17.00 | 17.00 | 4.62% | 90,000 |
| Feb 13, 2026 | 17.05 | 17.07 | 15.45 | 16.25 | 16.25 | -0.06% | 20,000 |
| Feb 12, 2026 | 16.12 | 17.70 | 16.12 | 16.26 | 16.26 | -4.13% | 100,000 |
| Feb 11, 2026 | 16.96 | 17.85 | 16.96 | 16.96 | 16.96 | -4.99% | 60,000 |
| Feb 10, 2026 | 16.91 | 17.85 | 16.91 | 17.85 | 17.85 | 0.34% | 60,000 |
| Feb 9, 2026 | 17.60 | 17.80 | 17.60 | 17.79 | 17.79 | 1.08% | 135,000 |
| Feb 6, 2026 | 16.77 | 17.60 | 16.77 | 17.60 | 17.60 | -0.28% | 10,000 |
| Feb 5, 2026 | 17.70 | 17.70 | 17.65 | 17.65 | 17.65 | -0.28% | 30,000 |