Safa Systems & Technologies Limited (BOM:543461)
India · Delayed Price · Currency is INR 21.33
-1.27 (-5.62%)
At close: Oct 1, 2026
BOM:543461 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 19.51 | 22.25 | 19.51 | 21.33 | 21.33 | -5.62% | 15,000 |
| Sep 30, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 7.82% | 5,000 |
| Sep 28, 2026 | 18.53 | 20.96 | 18.50 | 20.96 | 20.96 | 4.54% | 25,000 |
| Sep 24, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.20% | 10,000 |
| Sep 23, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -9.00% | 5,000 |
| Sep 18, 2026 | 20.90 | 21.99 | 20.90 | 21.99 | 21.99 | 2.81% | 10,000 |
| Sep 17, 2026 | 20.71 | 22.07 | 20.71 | 21.39 | 21.39 | -3.21% | 10,000 |
| Sep 16, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 25,000 |
| Sep 11, 2026 | 21.06 | 23.10 | 21.06 | 22.10 | 22.10 | -4.33% | 15,000 |
| Sep 10, 2026 | 21.60 | 23.27 | 21.00 | 23.10 | 23.10 | -0.35% | 40,000 |
| Sep 9, 2026 | 21.50 | 23.18 | 21.50 | 23.18 | 23.18 | 7.81% | 10,000 |
| Sep 8, 2026 | 22.60 | 22.60 | 21.04 | 21.50 | 21.50 | 2.48% | 30,000 |
| Sep 7, 2026 | 18.20 | 22.39 | 18.20 | 20.98 | 20.98 | -0.05% | 50,000 |
| Sep 4, 2026 | 19.99 | 20.99 | 19.99 | 20.99 | 20.99 | 0.57% | 10,000 |
| Sep 2, 2026 | 18.05 | 20.87 | 16.56 | 20.87 | 20.87 | 2.25% | 90,000 |
| Aug 31, 2026 | 20.25 | 23.05 | 20.25 | 20.41 | 20.41 | -13.33% | 120,000 |
| Aug 26, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.84% | 5,000 |
| Aug 25, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 18.75% | 5,000 |
| Aug 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.50% | 5,000 |
| Aug 19, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 5,000 |
| Aug 18, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 5,000 |
| Aug 14, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.25% | 5,000 |
| Aug 12, 2026 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | -4.84% | 15,000 |
| Aug 11, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.09% | 5,000 |
| Aug 10, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.05% | 5,000 |
| Aug 7, 2026 | 19.80 | 22.39 | 19.80 | 21.10 | 21.10 | 6.89% | 10,000 |
| Aug 6, 2026 | 17.00 | 19.74 | 17.00 | 19.74 | 19.74 | 9.67% | 10,000 |
| Aug 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 10,000 |
| Aug 3, 2026 | 18.01 | 18.01 | 18.00 | 18.00 | 18.00 | 1.01% | 10,000 |
| 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 |