Msafe Equipments Limited (BOM:544695)
India · Delayed Price · Currency is INR 242.40
+0.50 (0.21%)
At close: Aug 21, 2026
Msafe Equipments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 246.00 | 248.90 | 231.00 | 242.40 | 242.40 | 0.21% | 33,000 |
| Aug 20, 2026 | 230.10 | 241.95 | 227.00 | 241.90 | 241.90 | 4.97% | 41,000 |
| Aug 19, 2026 | 230.35 | 230.45 | 221.10 | 230.45 | 230.45 | 4.99% | 130,000 |
| Aug 18, 2026 | 210.10 | 221.15 | 207.00 | 219.50 | 219.50 | 4.20% | 48,000 |
| Aug 17, 2026 | 212.00 | 214.95 | 205.20 | 210.65 | 210.65 | -0.64% | 32,000 |
| Aug 14, 2026 | 203.30 | 213.00 | 200.15 | 212.00 | 212.00 | 1.39% | 33,000 |
| Aug 13, 2026 | 225.60 | 225.60 | 207.00 | 209.10 | 209.10 | -2.77% | 37,000 |
| Aug 12, 2026 | 204.85 | 215.05 | 203.00 | 215.05 | 215.05 | 4.98% | 63,000 |
| Aug 11, 2026 | 214.95 | 214.95 | 198.00 | 204.85 | 204.85 | -1.04% | 79,000 |
| Aug 10, 2026 | 215.20 | 216.05 | 195.55 | 207.00 | 207.00 | 0.58% | 105,000 |
| Aug 7, 2026 | 197.25 | 210.00 | 197.25 | 205.80 | 205.80 | 1.88% | 63,000 |
| Aug 6, 2026 | 194.00 | 202.90 | 192.00 | 202.00 | 202.00 | 4.12% | 35,000 |
| Aug 5, 2026 | 195.00 | 196.00 | 194.00 | 194.00 | 194.00 | -2.66% | 17,000 |
| Aug 4, 2026 | 202.90 | 202.90 | 195.00 | 199.30 | 199.30 | 2.89% | 19,000 |
| Aug 3, 2026 | 196.00 | 197.95 | 191.00 | 193.70 | 193.70 | 0.36% | 14,000 |
| Jul 31, 2026 | 184.00 | 194.00 | 184.00 | 193.00 | 193.00 | 1.58% | 15,000 |
| Jul 30, 2026 | 179.40 | 190.25 | 176.60 | 190.00 | 190.00 | 4.86% | 29,000 |
| Jul 29, 2026 | 188.00 | 188.00 | 180.00 | 181.20 | 181.20 | -3.10% | 21,000 |
| Jul 28, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -0.27% | 1,000 |
| Jul 27, 2026 | 189.00 | 191.00 | 187.00 | 187.50 | 187.50 | 3.05% | 20,000 |
| Jul 24, 2026 | 174.00 | 181.95 | 172.00 | 181.95 | 181.95 | 4.99% | 39,000 |
| Jul 23, 2026 | 180.50 | 182.00 | 172.00 | 173.30 | 173.30 | -3.99% | 32,000 |
| Jul 22, 2026 | 175.05 | 188.95 | 175.05 | 180.50 | 180.50 | -1.98% | 21,000 |
| Jul 21, 2026 | 192.70 | 192.70 | 183.05 | 184.15 | 184.15 | -4.41% | 19,000 |
| Jul 20, 2026 | 179.00 | 192.70 | 179.00 | 192.65 | 192.65 | 4.96% | 26,000 |
| Jul 17, 2026 | 189.00 | 192.00 | 183.30 | 183.55 | 183.55 | -4.85% | 31,000 |
| Jul 16, 2026 | 191.00 | 193.80 | 189.00 | 192.90 | 192.90 | 0.08% | 16,000 |
| Jul 15, 2026 | 197.00 | 197.00 | 192.00 | 192.75 | 192.75 | -2.16% | 18,000 |
| Jul 14, 2026 | 200.00 | 203.50 | 191.00 | 197.00 | 197.00 | 1.03% | 37,000 |
| Jul 13, 2026 | 190.50 | 198.00 | 190.50 | 195.00 | 195.00 | 1.83% | 27,000 |
| Jul 10, 2026 | 195.00 | 195.95 | 191.10 | 191.50 | 191.50 | -2.27% | 19,000 |
| Jul 9, 2026 | 196.00 | 196.00 | 191.05 | 195.95 | 195.95 | 1.01% | 15,000 |
| Jul 8, 2026 | 194.00 | 197.00 | 189.00 | 194.00 | 194.00 | -0.51% | 35,000 |
| Jul 7, 2026 | 192.00 | 195.00 | 189.00 | 195.00 | 195.00 | 1.22% | 22,000 |
| Jul 6, 2026 | 195.30 | 195.30 | 187.60 | 192.65 | 192.65 | -1.41% | 22,000 |
| Jul 3, 2026 | 200.00 | 200.00 | 189.60 | 195.40 | 195.40 | -0.31% | 36,000 |
| Jul 2, 2026 | 198.95 | 198.95 | 192.60 | 196.00 | 196.00 | 2.06% | 24,000 |
| Jul 1, 2026 | 190.00 | 196.00 | 190.00 | 192.05 | 192.05 | 1.08% | 38,000 |
| Jun 30, 2026 | 199.00 | 206.00 | 187.10 | 190.00 | 190.00 | -3.50% | 77,000 |
| Jun 29, 2026 | 192.90 | 197.25 | 183.10 | 196.90 | 196.90 | 4.73% | 63,000 |
| Jun 25, 2026 | 197.45 | 197.45 | 188.00 | 188.00 | 188.00 | -4.98% | 75,000 |
| Jun 24, 2026 | 208.95 | 216.95 | 194.10 | 197.85 | 197.85 | -5.31% | 115,000 |
| Jun 23, 2026 | 194.95 | 218.85 | 188.15 | 208.95 | 208.95 | 13.10% | 356,000 |
| Jun 22, 2026 | 156.05 | 186.05 | 156.05 | 184.75 | 184.75 | 19.16% | 408,000 |
| Jun 19, 2026 | 158.80 | 158.80 | 154.00 | 155.05 | 155.05 | 0.39% | 44,000 |
| Jun 18, 2026 | 153.00 | 155.45 | 152.00 | 154.45 | 154.45 | 0.16% | 34,000 |
| Jun 17, 2026 | 158.35 | 160.70 | 153.05 | 154.20 | 154.20 | -2.00% | 101,000 |
| Jun 16, 2026 | 157.00 | 163.00 | 155.95 | 157.35 | 157.35 | 0.54% | 85,000 |
| 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 |