Msafe Equipments Limited (BOM:544695)
India · Delayed Price · Currency is INR 140.40
+10.60 (8.17%)
At close: Apr 21, 2026
Msafe Equipments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 106.00 | 120.00 | 102.00 | 115.60 | 115.60 | 8.19% | 136,000 |
| Mar 27, 2026 | 109.00 | 109.00 | 105.00 | 106.85 | 106.85 | -4.56% | 24,000 |
| Mar 25, 2026 | 116.50 | 118.00 | 110.00 | 111.95 | 111.95 | -1.80% | 86,000 |
| Mar 24, 2026 | 114.90 | 114.90 | 109.10 | 114.00 | 114.00 | 4.49% | 137,000 |
| Mar 23, 2026 | 109.00 | 110.00 | 105.05 | 109.10 | 109.10 | -1.89% | 20,000 |
| Mar 20, 2026 | 110.00 | 114.00 | 110.00 | 111.20 | 111.20 | 2.68% | 29,000 |
| Mar 19, 2026 | 112.40 | 113.45 | 105.10 | 108.30 | 108.30 | -6.76% | 34,000 |
| Mar 18, 2026 | 116.00 | 117.00 | 113.00 | 116.15 | 116.15 | 3.71% | 28,000 |
| Mar 17, 2026 | 111.00 | 114.70 | 108.00 | 112.00 | 112.00 | 2.05% | 55,000 |
| Mar 16, 2026 | 112.45 | 114.75 | 106.05 | 109.75 | 109.75 | -2.40% | 37,000 |
| Mar 13, 2026 | 116.00 | 116.00 | 110.00 | 112.45 | 112.45 | -3.06% | 83,000 |
| Mar 12, 2026 | 116.00 | 117.00 | 115.90 | 116.00 | 116.00 | -1.15% | 12,000 |
| Mar 11, 2026 | 119.95 | 120.00 | 115.40 | 117.35 | 117.35 | 0.56% | 32,000 |
| Mar 10, 2026 | 118.30 | 120.95 | 116.00 | 116.70 | 116.70 | -1.10% | 53,000 |
| Mar 9, 2026 | 120.00 | 124.20 | 117.50 | 118.00 | 118.00 | -5.56% | 25,000 |
| Mar 6, 2026 | 125.65 | 129.00 | 124.95 | 124.95 | 124.95 | -0.56% | 18,000 |
| Mar 5, 2026 | 124.75 | 127.50 | 122.20 | 125.65 | 125.65 | 0.60% | 23,000 |
| Mar 4, 2026 | 120.00 | 126.00 | 117.00 | 124.90 | 124.90 | 1.54% | 28,000 |
| Mar 2, 2026 | 116.00 | 129.95 | 115.00 | 123.00 | 123.00 | 1.44% | 104,000 |
| Feb 27, 2026 | 121.00 | 142.00 | 110.00 | 121.25 | 121.25 | 1.34% | 464,000 |
| Feb 26, 2026 | 123.00 | 125.00 | 117.00 | 119.65 | 119.65 | -3.74% | 76,000 |
| Feb 25, 2026 | 126.00 | 126.50 | 119.90 | 124.30 | 124.30 | -1.35% | 86,000 |
| Feb 24, 2026 | 129.00 | 131.90 | 123.10 | 126.00 | 126.00 | -2.36% | 47,000 |
| Feb 23, 2026 | 127.05 | 131.90 | 121.00 | 129.05 | 129.05 | - | 112,000 |
| Feb 20, 2026 | 132.95 | 132.95 | 128.25 | 129.05 | 129.05 | -1.75% | 76,000 |
| Feb 19, 2026 | 137.40 | 137.45 | 128.00 | 131.35 | 131.35 | -0.79% | 75,000 |
| Feb 18, 2026 | 140.05 | 144.95 | 132.00 | 132.40 | 132.40 | -5.46% | 145,000 |
| Feb 17, 2026 | 140.75 | 140.85 | 134.00 | 140.05 | 140.05 | 4.40% | 156,000 |
| Feb 16, 2026 | 122.30 | 134.15 | 121.45 | 134.15 | 134.15 | 4.97% | 133,000 |
| Feb 13, 2026 | 131.05 | 131.05 | 127.80 | 127.80 | 127.80 | -4.98% | 85,000 |
| Feb 12, 2026 | 138.95 | 138.95 | 134.00 | 134.50 | 134.50 | -2.11% | 66,000 |
| Feb 11, 2026 | 140.95 | 140.95 | 136.00 | 137.40 | 137.40 | -1.12% | 45,000 |
| Feb 10, 2026 | 139.90 | 141.95 | 136.20 | 138.95 | 138.95 | -1.49% | 81,000 |
| Feb 9, 2026 | 137.00 | 142.00 | 136.40 | 141.05 | 141.05 | 1.55% | 217,000 |
| Feb 6, 2026 | 137.80 | 142.00 | 135.75 | 138.90 | 138.90 | -2.77% | 180,000 |
| Feb 5, 2026 | 145.00 | 151.00 | 142.80 | 142.85 | 142.85 | -4.96% | 297,000 |
| Feb 4, 2026 | 144.00 | 151.20 | 136.80 | 150.30 | 150.30 | 22.20% | 3,207,000 |