Msafe Equipments Limited (BOM:544695)
India · Delayed Price · Currency is INR 156.50
+2.00 (1.29%)
At close: Jun 15, 2026
Msafe Equipments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 158.50 | 160.50 | 154.00 | 156.50 | 156.50 | 1.29% | 92,000 |
| Jun 12, 2026 | 158.00 | 158.00 | 151.00 | 154.50 | 154.50 | -0.19% | 92,000 |
| Jun 11, 2026 | 155.15 | 160.00 | 153.00 | 154.80 | 154.80 | -1.90% | 129,000 |
| Jun 10, 2026 | 161.00 | 161.00 | 157.05 | 157.80 | 157.80 | -2.77% | 26,000 |
| Jun 9, 2026 | 168.95 | 168.95 | 160.20 | 162.30 | 162.30 | 0.90% | 144,000 |
| Jun 8, 2026 | 152.15 | 166.00 | 150.30 | 160.85 | 160.85 | 3.91% | 109,000 |
| Jun 5, 2026 | 156.00 | 156.00 | 152.00 | 154.80 | 154.80 | 0.36% | 24,000 |
| Jun 4, 2026 | 151.50 | 155.50 | 149.05 | 154.25 | 154.25 | 2.05% | 77,000 |
| Jun 3, 2026 | 150.75 | 151.50 | 145.00 | 151.15 | 151.15 | -1.40% | 82,000 |
| Jun 2, 2026 | 146.40 | 156.00 | 146.40 | 153.30 | 153.30 | 2.06% | 32,000 |
| Jun 1, 2026 | 150.00 | 156.00 | 148.00 | 150.20 | 150.20 | 0.37% | 52,000 |
| May 29, 2026 | 154.80 | 159.10 | 149.00 | 149.65 | 149.65 | -3.33% | 41,000 |
| May 27, 2026 | 157.50 | 159.00 | 153.00 | 154.80 | 154.80 | -1.71% | 21,000 |
| May 26, 2026 | 154.00 | 161.00 | 154.00 | 157.50 | 157.50 | -1.41% | 27,000 |
| May 25, 2026 | 159.00 | 163.50 | 159.00 | 159.75 | 159.75 | 2.14% | 94,000 |
| May 22, 2026 | 150.95 | 158.00 | 150.95 | 156.40 | 156.40 | 3.61% | 60,000 |
| May 21, 2026 | 156.90 | 161.65 | 150.00 | 150.95 | 150.95 | -3.79% | 83,000 |
| May 20, 2026 | 149.65 | 159.00 | 149.60 | 156.90 | 156.90 | 7.32% | 95,000 |
| May 19, 2026 | 142.80 | 148.00 | 138.00 | 146.20 | 146.20 | 2.67% | 63,000 |
| May 18, 2026 | 155.00 | 155.00 | 140.15 | 142.40 | 142.40 | -6.10% | 74,000 |
| May 15, 2026 | 154.70 | 162.75 | 150.00 | 151.65 | 151.65 | -1.94% | 59,000 |
| May 14, 2026 | 173.90 | 174.95 | 152.00 | 154.65 | 154.65 | -9.40% | 215,000 |
| May 13, 2026 | 162.00 | 175.95 | 159.05 | 170.70 | 170.70 | 5.50% | 146,000 |
| May 12, 2026 | 165.85 | 165.85 | 157.00 | 161.80 | 161.80 | -2.44% | 127,000 |
| May 11, 2026 | 159.00 | 172.00 | 154.00 | 165.85 | 165.85 | 5.07% | 474,000 |
| May 8, 2026 | 140.00 | 158.90 | 140.00 | 157.85 | 157.85 | 14.01% | 285,000 |
| May 7, 2026 | 139.95 | 143.50 | 137.50 | 138.45 | 138.45 | -1.00% | 48,000 |
| May 6, 2026 | 143.00 | 146.00 | 139.00 | 139.85 | 139.85 | 1.01% | 77,000 |
| May 5, 2026 | 137.05 | 144.70 | 137.00 | 138.45 | 138.45 | -0.32% | 25,000 |
| May 4, 2026 | 142.00 | 145.00 | 138.00 | 138.90 | 138.90 | -1.73% | 32,000 |
| Apr 30, 2026 | 140.05 | 148.90 | 139.00 | 141.35 | 141.35 | -0.91% | 68,000 |
| Apr 29, 2026 | 147.00 | 152.50 | 140.65 | 142.65 | 142.65 | -2.69% | 66,000 |
| Apr 28, 2026 | 144.65 | 155.90 | 144.65 | 146.60 | 146.60 | 2.02% | 221,000 |
| Apr 27, 2026 | 133.25 | 143.90 | 133.25 | 143.70 | 143.70 | 7.84% | 97,000 |
| Apr 24, 2026 | 133.00 | 134.00 | 131.00 | 133.25 | 133.25 | 2.74% | 27,000 |
| Apr 23, 2026 | 135.00 | 138.00 | 128.00 | 129.70 | 129.70 | -8.85% | 219,000 |
| Apr 22, 2026 | 140.40 | 146.00 | 140.40 | 142.30 | 142.30 | 1.35% | 62,000 |
| Apr 21, 2026 | 129.80 | 147.00 | 129.80 | 140.40 | 140.40 | 8.17% | 270,000 |
| Apr 20, 2026 | 132.00 | 135.30 | 129.00 | 129.80 | 129.80 | -1.52% | 38,000 |
| Apr 17, 2026 | 128.00 | 134.90 | 123.05 | 131.80 | 131.80 | 4.81% | 112,000 |
| Apr 16, 2026 | 124.25 | 126.50 | 119.00 | 125.75 | 125.75 | 4.57% | 92,000 |
| Apr 15, 2026 | 120.00 | 123.00 | 117.50 | 120.25 | 120.25 | 0.80% | 81,000 |
| Apr 13, 2026 | 113.05 | 120.00 | 113.05 | 119.30 | 119.30 | 0.93% | 24,000 |
| Apr 10, 2026 | 120.00 | 120.00 | 118.00 | 118.20 | 118.20 | - | 20,000 |
| Apr 9, 2026 | 118.00 | 120.00 | 118.00 | 118.20 | 118.20 | -2.03% | 10,000 |
| Apr 8, 2026 | 125.00 | 125.00 | 115.10 | 120.65 | 120.65 | 1.09% | 60,000 |
| Apr 7, 2026 | 118.00 | 120.00 | 118.00 | 119.35 | 119.35 | 1.23% | 12,000 |
| Apr 6, 2026 | 118.00 | 118.00 | 113.95 | 117.90 | 117.90 | 1.38% | 10,000 |
| Apr 2, 2026 | 110.00 | 119.00 | 109.00 | 116.30 | 116.30 | -1.02% | 42,000 |
| Apr 1, 2026 | 118.10 | 120.00 | 117.10 | 117.50 | 117.50 | 1.64% | 19,000 |