Safecure Services Limited (BOM:544596)
India · Delayed Price · Currency is INR 21.75
-0.44 (-1.98%)
At close: Aug 21, 2026
Safecure Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 23.80 | 24.88 | 23.80 | 24.88 | 24.88 | 3.24% | 2,400 |
| Jul 3, 2026 | 25.90 | 25.90 | 24.10 | 24.10 | 24.10 | -1.11% | 7,200 |
| Jul 2, 2026 | 24.37 | 24.37 | 24.00 | 24.37 | 24.37 | -0.73% | 6,000 |
| Jul 1, 2026 | 26.16 | 26.16 | 24.55 | 24.55 | 24.55 | 2.29% | 3,600 |
| Jun 30, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | - | 2,400 |
| Jun 29, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | - | 4,800 |
| Jun 25, 2026 | 24.00 | 24.15 | 24.00 | 24.00 | 24.00 | -0.21% | 4,800 |
| Jun 24, 2026 | 24.41 | 24.41 | 24.00 | 24.05 | 24.05 | -1.47% | 7,200 |
| Jun 23, 2026 | 24.91 | 24.91 | 24.41 | 24.41 | 24.41 | -2.36% | 2,400 |
| Jun 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | 1,200 |
| Jun 18, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 2,400 |
| Jun 17, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 1,200 |
| Jun 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 4.36% | 1,200 |
| Jun 15, 2026 | 24.20 | 24.55 | 24.10 | 24.53 | 24.53 | 2.64% | 6,000 |
| 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 |