Safecure Services Limited (BOM:544596)
India · Delayed Price · Currency is INR 23.90
-2.20 (-8.43%)
At close: Jun 12, 2026
Safecure Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 26.00 | 26.00 | 23.15 | 23.90 | 23.90 | -8.43% | 21,600 |
| Jun 10, 2026 | 26.15 | 26.15 | 26.10 | 26.10 | 26.10 | -4.19% | 3,600 |
| Jun 9, 2026 | 26.20 | 27.24 | 26.20 | 27.24 | 27.24 | 4.97% | 2,400 |
| Jun 8, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | 4,800 |
| Jun 5, 2026 | 25.30 | 25.95 | 25.30 | 25.95 | 25.95 | 2.57% | 6,000 |
| Jun 4, 2026 | 26.01 | 26.01 | 25.30 | 25.30 | 25.30 | -2.69% | 3,600 |
| Jun 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 2,400 |
| Jun 2, 2026 | 26.26 | 26.26 | 26.00 | 26.00 | 26.00 | -8.77% | 8,400 |
| Jun 1, 2026 | 25.56 | 28.60 | 25.56 | 28.50 | 28.50 | 1.79% | 3,600 |
| May 29, 2026 | 29.40 | 29.40 | 28.00 | 28.00 | 28.00 | 2.94% | 2,400 |
| May 27, 2026 | 28.50 | 28.50 | 27.20 | 27.20 | 27.20 | -4.56% | 6,000 |
| May 26, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 1,200 |
| May 25, 2026 | 28.50 | 28.50 | 27.35 | 28.50 | 28.50 | -1.04% | 8,400 |
| May 22, 2026 | 28.90 | 28.90 | 28.75 | 28.80 | 28.80 | 4.35% | 4,800 |
| May 18, 2026 | 27.15 | 27.60 | 27.15 | 27.60 | 27.60 | 0.07% | 6,000 |
| May 13, 2026 | 28.01 | 28.01 | 27.58 | 27.58 | 27.58 | 0.07% | 2,400 |
| May 12, 2026 | 27.56 | 27.56 | 27.55 | 27.56 | 27.56 | -2.44% | 2,400 |
| May 11, 2026 | 30.00 | 30.00 | 28.00 | 28.25 | 28.25 | -2.59% | 4,800 |
| May 8, 2026 | 28.57 | 29.58 | 28.57 | 29.00 | 29.00 | 1.58% | 8,400 |
| May 7, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -5.46% | 1,200 |
| May 6, 2026 | 30.30 | 30.30 | 30.20 | 30.20 | 30.20 | 7.86% | 2,400 |
| May 5, 2026 | 29.90 | 29.90 | 28.00 | 28.00 | 28.00 | -5.69% | 2,400 |
| May 4, 2026 | 28.21 | 29.99 | 28.21 | 29.69 | 29.69 | -1.03% | 7,200 |
| Apr 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,200 |
| Apr 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.69% | 1,200 |
| Apr 28, 2026 | 29.48 | 29.50 | 28.40 | 29.50 | 29.50 | 3.87% | 3,600 |
| Apr 27, 2026 | 31.75 | 31.75 | 28.40 | 28.40 | 28.40 | -3.73% | 3,600 |
| Apr 24, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.72% | 3,600 |
| Apr 23, 2026 | 29.95 | 29.95 | 29.00 | 29.00 | 29.00 | -0.45% | 6,000 |
| 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 |