Safecure Services Limited (BOM:544596)
India · Delayed Price · Currency is INR 25.00
-0.41 (-1.61%)
At close: Oct 7, 2026
Safecure Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 22.46 | 23.00 | 22.00 | 22.00 | 22.00 | -3.38% | 6,000 |
| Jul 31, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 5.86% | 1,200 |
| Jul 30, 2026 | 22.10 | 23.00 | 21.01 | 21.51 | 21.51 | -4.31% | 14,400 |
| Jul 29, 2026 | 21.54 | 22.48 | 21.53 | 22.48 | 22.48 | -0.04% | 4,800 |
| Jul 28, 2026 | 23.00 | 23.00 | 21.72 | 22.49 | 22.49 | -6.17% | 3,600 |
| Jul 24, 2026 | 23.45 | 23.97 | 21.00 | 23.97 | 23.97 | - | 14,400 |
| Jul 22, 2026 | 23.00 | 23.97 | 23.00 | 23.97 | 23.97 | 4.22% | 2,400 |
| Jul 21, 2026 | 23.67 | 23.67 | 23.00 | 23.00 | 23.00 | -4.13% | 13,200 |
| Jul 20, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 4.26% | 1,200 |
| Jul 16, 2026 | 23.06 | 23.06 | 23.01 | 23.01 | 23.01 | -2.71% | 3,600 |
| Jul 15, 2026 | 23.62 | 23.65 | 23.62 | 23.65 | 23.65 | -1.46% | 3,600 |
| Jul 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.71% | 1,200 |
| Jul 13, 2026 | 23.82 | 23.83 | 23.82 | 23.83 | 23.83 | -4.64% | 4,800 |
| Jul 10, 2026 | 23.25 | 24.99 | 23.25 | 24.99 | 24.99 | 0.16% | 4,800 |
| Jul 8, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.28% | 1,200 |