Safecure Services Limited (BOM:544596)
India · Delayed Price · Currency is INR 29.13
-2.82 (-8.83%)
At close: Apr 21, 2026
Safecure Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 30.45 | 30.45 | 29.01 | 29.13 | 29.13 | -8.83% | 6,000 |
| Apr 20, 2026 | 31.00 | 31.95 | 31.00 | 31.95 | 31.95 | 1.27% | 2,400 |
| Apr 17, 2026 | 29.00 | 31.69 | 29.00 | 31.55 | 31.55 | 5.17% | 20,400 |
| Apr 16, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 4.53% | 12,000 |
| Apr 15, 2026 | 30.00 | 30.00 | 28.25 | 28.70 | 28.70 | 5.79% | 8,400 |
| Apr 13, 2026 | 29.90 | 29.90 | 27.13 | 27.13 | 27.13 | -4.34% | 3,600 |
| Apr 10, 2026 | 29.50 | 29.50 | 28.05 | 28.36 | 28.36 | 1.11% | 8,400 |
| Apr 9, 2026 | 29.50 | 29.50 | 28.05 | 28.05 | 28.05 | -5.71% | 2,400 |
| Apr 8, 2026 | 29.99 | 29.99 | 29.10 | 29.75 | 29.75 | 6.25% | 4,800 |
| Apr 7, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.36% | 1,200 |
| Apr 6, 2026 | 27.00 | 28.10 | 27.00 | 28.10 | 28.10 | 3.31% | 3,600 |
| Apr 2, 2026 | 26.70 | 27.20 | 26.70 | 27.20 | 27.20 | -2.82% | 4,800 |
| Apr 1, 2026 | 27.00 | 27.99 | 27.00 | 27.99 | 27.99 | 11.74% | 3,600 |
| Mar 30, 2026 | 27.26 | 28.50 | 25.01 | 25.05 | 25.05 | -13.62% | 18,000 |
| Mar 27, 2026 | 29.01 | 29.20 | 28.00 | 29.00 | 29.00 | -3.40% | 27,600 |
| Mar 25, 2026 | 30.93 | 31.95 | 30.01 | 30.02 | 30.02 | -2.94% | 16,800 |
| Mar 24, 2026 | 32.60 | 33.00 | 30.90 | 30.93 | 30.93 | -6.13% | 15,600 |
| Mar 23, 2026 | 34.79 | 34.80 | 32.95 | 32.95 | 32.95 | 0.33% | 10,800 |
| Mar 20, 2026 | 34.84 | 34.84 | 31.25 | 32.84 | 32.84 | -5.74% | 6,000 |
| Mar 19, 2026 | 30.40 | 36.80 | 29.51 | 34.84 | 34.84 | 7.20% | 10,800 |
| Mar 18, 2026 | 32.00 | 33.00 | 31.99 | 32.50 | 32.50 | 3.04% | 14,400 |
| Mar 17, 2026 | 30.50 | 32.99 | 27.12 | 31.54 | 31.54 | -4.13% | 13,200 |
| Mar 16, 2026 | 33.10 | 33.10 | 32.90 | 32.90 | 32.90 | 7.34% | 2,400 |
| Mar 13, 2026 | 30.76 | 30.76 | 30.65 | 30.65 | 30.65 | -6.41% | 3,600 |
| Mar 12, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -3.68% | 1,200 |
| Mar 11, 2026 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | -2.94% | 3,600 |
| Mar 10, 2026 | 32.49 | 35.20 | 32.49 | 35.03 | 35.03 | -0.51% | 6,000 |
| Mar 9, 2026 | 34.60 | 36.00 | 32.00 | 35.21 | 35.21 | 3.56% | 19,200 |
| Mar 6, 2026 | 35.82 | 35.82 | 34.00 | 34.00 | 34.00 | -5.56% | 3,600 |
| Mar 5, 2026 | 35.50 | 36.00 | 35.50 | 36.00 | 36.00 | 6.29% | 8,400 |
| Mar 4, 2026 | 34.20 | 36.00 | 32.80 | 33.87 | 33.87 | -0.96% | 10,800 |
| Mar 2, 2026 | 34.75 | 34.93 | 34.06 | 34.20 | 34.20 | -2.56% | 9,600 |
| Feb 26, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -8.16% | 2,400 |
| Feb 25, 2026 | 38.25 | 38.25 | 38.22 | 38.22 | 38.22 | 4.26% | 8,400 |
| Feb 24, 2026 | 33.00 | 37.00 | 33.00 | 36.66 | 36.66 | 7.51% | 24,000 |
| Feb 23, 2026 | 33.00 | 34.10 | 33.00 | 34.10 | 34.10 | 3.71% | 19,200 |
| Feb 20, 2026 | 32.50 | 33.00 | 32.50 | 32.88 | 32.88 | 4.38% | 4,800 |
| Feb 19, 2026 | 34.25 | 34.25 | 31.50 | 31.50 | 31.50 | -5.69% | 6,000 |
| Feb 18, 2026 | 32.25 | 33.40 | 32.25 | 33.40 | 33.40 | 4.34% | 7,200 |
| Feb 17, 2026 | 30.60 | 32.01 | 30.15 | 32.01 | 32.01 | 4.61% | 8,400 |
| Feb 16, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | -0.81% | 6,000 |
| Feb 13, 2026 | 32.69 | 32.69 | 30.06 | 30.85 | 30.85 | -0.64% | 18,000 |
| Feb 12, 2026 | 31.50 | 31.50 | 31.05 | 31.05 | 31.05 | -2.82% | 2,400 |
| Feb 11, 2026 | 34.45 | 34.45 | 31.95 | 31.95 | 31.95 | -3.18% | 8,400 |
| Feb 10, 2026 | 30.50 | 33.88 | 30.50 | 33.00 | 33.00 | 8.23% | 16,800 |
| Feb 9, 2026 | 29.00 | 31.18 | 29.00 | 30.49 | 30.49 | -3.73% | 16,800 |
| Feb 6, 2026 | 30.70 | 31.70 | 30.50 | 31.67 | 31.67 | 0.28% | 7,200 |
| Feb 5, 2026 | 31.90 | 31.90 | 31.11 | 31.58 | 31.58 | 2.37% | 14,400 |
| Feb 4, 2026 | 30.20 | 30.85 | 30.00 | 30.85 | 30.85 | -2.03% | 10,800 |
| Feb 3, 2026 | 30.20 | 31.49 | 30.20 | 31.49 | 31.49 | 3.14% | 12,000 |