Msafe Equipments Limited (BOM:544695)
India · Delayed Price · Currency is INR 294.85
+12.85 (4.56%)
At close: Sep 11, 2026
Msafe Equipments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 282.00 | 295.00 | 280.00 | 294.85 | 294.85 | 4.56% | 36,000 |
| Sep 10, 2026 | 277.00 | 291.00 | 277.00 | 282.00 | 282.00 | 0.98% | 49,000 |
| Sep 9, 2026 | 266.00 | 285.00 | 264.00 | 279.25 | 279.25 | 2.23% | 66,000 |
| Sep 8, 2026 | 271.70 | 276.45 | 264.50 | 273.15 | 273.15 | 3.74% | 76,000 |
| Sep 7, 2026 | 256.00 | 263.30 | 256.00 | 263.30 | 263.30 | 4.98% | 102,000 |
| Sep 4, 2026 | 251.10 | 253.50 | 238.15 | 250.80 | 250.80 | 0.06% | 31,000 |
| Sep 3, 2026 | 244.65 | 250.65 | 240.00 | 250.65 | 250.65 | 4.98% | 84,000 |
| Sep 2, 2026 | 227.40 | 238.75 | 227.40 | 238.75 | 238.75 | 4.99% | 57,000 |
| Sep 1, 2026 | 230.50 | 235.95 | 224.00 | 227.40 | 227.40 | -1.34% | 18,000 |
| Aug 31, 2026 | 222.00 | 232.85 | 222.00 | 230.50 | 230.50 | 3.92% | 48,000 |
| Aug 28, 2026 | 224.85 | 224.85 | 220.10 | 221.80 | 221.80 | -1.36% | 12,000 |
| Aug 27, 2026 | 235.00 | 240.00 | 223.00 | 224.85 | 224.85 | -3.83% | 18,000 |
| Aug 26, 2026 | 240.00 | 240.00 | 230.00 | 233.80 | 233.80 | 1.43% | 14,000 |
| Aug 25, 2026 | 231.05 | 231.05 | 230.50 | 230.50 | 230.50 | -0.24% | 4,000 |
| Aug 24, 2026 | 240.00 | 242.00 | 230.30 | 231.05 | 231.05 | -4.68% | 24,000 |
| 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 |