Safecure Services Limited (BOM:544596)
India · Delayed Price · Currency is INR 23.05
-0.50 (-2.12%)
At close: Nov 8, 2026
Safecure Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -2.12% | 2,400 |
| Nov 6, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -4.46% | 1,200 |
| Nov 4, 2026 | 24.75 | 24.75 | 24.65 | 24.65 | 24.65 | 9.56% | 2,400 |
| Nov 3, 2026 | 23.05 | 23.05 | 22.50 | 22.50 | 22.50 | -9.64% | 6,000 |
| Nov 2, 2026 | 23.80 | 24.90 | 23.80 | 24.90 | 24.90 | 9.35% | 8,400 |
| Oct 30, 2026 | 22.77 | 22.77 | 22.75 | 22.77 | 22.77 | 10.00% | 13,200 |
| Oct 29, 2026 | 20.10 | 20.70 | 20.10 | 20.70 | 20.70 | -4.83% | 7,200 |
| Oct 26, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 3.08% | 1,200 |
| Oct 23, 2026 | 21.55 | 21.55 | 21.10 | 21.10 | 21.10 | -6.31% | 2,400 |
| Oct 22, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.49% | 1,200 |
| Oct 21, 2026 | 23.04 | 23.11 | 22.41 | 22.41 | 22.41 | -10.00% | 6,000 |
| Oct 16, 2026 | 23.50 | 24.91 | 23.50 | 24.90 | 24.90 | 9.93% | 13,200 |
| Oct 15, 2026 | 23.04 | 23.50 | 22.05 | 22.65 | 22.65 | -2.20% | 10,800 |
| Oct 14, 2026 | 24.11 | 24.11 | 23.10 | 23.16 | 23.16 | -2.69% | 8,400 |
| Oct 13, 2026 | 25.00 | 25.00 | 23.80 | 23.80 | 23.80 | -4.80% | 3,600 |
| Oct 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.61% | 1,200 |
| Oct 6, 2026 | 24.45 | 25.41 | 24.45 | 25.41 | 25.41 | 10.00% | 7,200 |
| Oct 5, 2026 | 23.60 | 23.60 | 23.10 | 23.10 | 23.10 | -7.15% | 6,000 |
| Oct 1, 2026 | 25.25 | 25.25 | 24.88 | 24.88 | 24.88 | -5.29% | 3,600 |
| Sep 30, 2026 | 28.90 | 28.90 | 26.27 | 26.27 | 26.27 | -9.41% | 14,400 |
| Sep 29, 2026 | 27.65 | 29.77 | 27.50 | 29.00 | 29.00 | 7.13% | 58,800 |
| Sep 28, 2026 | 23.00 | 27.08 | 23.00 | 27.07 | 27.07 | 19.94% | 78,000 |
| Sep 25, 2026 | 19.27 | 22.95 | 19.26 | 22.57 | 22.57 | 9.62% | 31,200 |
| Sep 24, 2026 | 19.50 | 20.83 | 19.35 | 20.59 | 20.59 | 5.59% | 9,600 |
| Sep 23, 2026 | 19.11 | 19.94 | 18.70 | 19.50 | 19.50 | 2.04% | 15,600 |
| Sep 22, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - | 1,200 |
| Sep 21, 2026 | 20.25 | 20.25 | 18.65 | 19.11 | 19.11 | -5.02% | 18,000 |
| Sep 18, 2026 | 20.12 | 20.78 | 20.12 | 20.12 | 20.12 | -0.40% | 10,800 |
| Sep 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.10% | 1,200 |
| Sep 16, 2026 | 20.10 | 21.75 | 20.10 | 20.18 | 20.18 | 0.40% | 10,800 |
| Sep 11, 2026 | 20.99 | 20.99 | 20.10 | 20.10 | 20.10 | -2.19% | 2,400 |
| Sep 10, 2026 | 20.61 | 20.61 | 20.54 | 20.55 | 20.55 | 0.10% | 4,800 |
| Sep 8, 2026 | 20.90 | 20.90 | 20.50 | 20.53 | 20.53 | -2.93% | 21,600 |
| Sep 7, 2026 | 22.15 | 22.15 | 21.10 | 21.15 | 21.15 | -6.83% | 13,200 |
| Sep 4, 2026 | 21.15 | 22.70 | 21.15 | 22.70 | 22.70 | 9.08% | 4,800 |
| Sep 3, 2026 | 22.44 | 22.44 | 20.81 | 20.81 | 20.81 | -5.41% | 3,600 |
| Sep 2, 2026 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | -0.86% | 4,800 |
| Sep 1, 2026 | 23.00 | 23.35 | 22.19 | 22.19 | 22.19 | 2.02% | 7,200 |
| Aug 28, 2026 | 21.15 | 22.00 | 21.15 | 21.75 | 21.75 | -5.35% | 6,000 |
| Aug 25, 2026 | 22.00 | 22.98 | 21.00 | 22.98 | 22.98 | 2.13% | 7,200 |
| Aug 24, 2026 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | 3.45% | 12,000 |
| Aug 21, 2026 | 22.00 | 22.00 | 21.70 | 21.75 | 21.75 | -1.98% | 7,200 |
| Aug 18, 2026 | 21.74 | 22.19 | 21.74 | 22.19 | 22.19 | 2.40% | 3,600 |
| Aug 17, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - | 1,200 |
| Aug 14, 2026 | 21.05 | 21.78 | 21.05 | 21.67 | 21.67 | -1.50% | 6,000 |
| Aug 13, 2026 | 21.50 | 22.00 | 21.26 | 22.00 | 22.00 | - | 4,800 |
| Aug 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | 1,200 |
| Aug 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.56% | 1,200 |
| Aug 6, 2026 | 23.55 | 23.85 | 23.55 | 23.85 | 23.85 | 4.93% | 2,400 |
| Aug 5, 2026 | 22.99 | 23.35 | 22.10 | 22.73 | 22.73 | 3.32% | 9,600 |