Safety Controls & Devices Limited (BOM:544746)
India · Delayed Price · Currency is INR 71.37
+0.37 (0.52%)
At close: Oct 1, 2026
Safety Controls & Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 73.00 | 74.20 | 70.74 | 71.37 | 71.37 | 0.52% | 46,400 |
| Sep 30, 2026 | 68.00 | 75.94 | 68.00 | 71.00 | 71.00 | 2.90% | 96,000 |
| Sep 29, 2026 | 68.50 | 69.00 | 66.00 | 69.00 | 69.00 | 0.07% | 16,000 |
| Sep 28, 2026 | 63.99 | 70.00 | 63.99 | 68.95 | 68.95 | 7.75% | 51,200 |
| Sep 25, 2026 | 63.81 | 63.99 | 63.01 | 63.99 | 63.99 | -1.55% | 35,200 |
| Sep 24, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 0.78% | 9,600 |
| Sep 23, 2026 | 64.50 | 64.50 | 64.43 | 64.50 | 64.50 | - | 14,400 |
| Sep 22, 2026 | 65.40 | 65.40 | 64.01 | 64.50 | 64.50 | -0.95% | 4,800 |
| Sep 18, 2026 | 70.50 | 71.69 | 64.50 | 65.12 | 65.12 | -4.52% | 40,000 |
| Sep 17, 2026 | 64.15 | 68.50 | 63.00 | 68.20 | 68.20 | 8.22% | 30,400 |
| Sep 16, 2026 | 64.83 | 66.99 | 62.20 | 63.02 | 63.02 | -4.73% | 11,200 |
| Sep 15, 2026 | 69.00 | 69.00 | 66.15 | 66.15 | 66.15 | -4.06% | 16,000 |
| Sep 11, 2026 | 63.96 | 69.00 | 57.00 | 68.95 | 68.95 | 8.58% | 113,600 |
| Sep 10, 2026 | 62.00 | 65.00 | 57.25 | 63.50 | 63.50 | 0.79% | 52,800 |
| Sep 9, 2026 | 63.49 | 64.00 | 61.00 | 63.00 | 63.00 | 1.42% | 27,200 |
| Sep 8, 2026 | 62.00 | 63.50 | 61.49 | 62.12 | 62.12 | -0.48% | 19,200 |
| Sep 7, 2026 | 63.50 | 63.50 | 62.00 | 62.42 | 62.42 | -1.70% | 16,000 |
| Sep 4, 2026 | 64.10 | 64.70 | 63.50 | 63.50 | 63.50 | - | 20,800 |
| Sep 3, 2026 | 65.99 | 65.99 | 63.00 | 63.50 | 63.50 | -2.32% | 20,800 |
| Sep 2, 2026 | 65.70 | 66.00 | 63.75 | 65.01 | 65.01 | -1.05% | 14,400 |
| Sep 1, 2026 | 65.11 | 65.70 | 64.00 | 65.70 | 65.70 | 1.72% | 14,400 |
| Aug 31, 2026 | 66.00 | 66.80 | 64.14 | 64.59 | 64.59 | -2.15% | 35,200 |
| Aug 28, 2026 | 66.52 | 68.90 | 65.31 | 66.01 | 66.01 | -2.93% | 52,800 |
| Aug 27, 2026 | 65.55 | 68.20 | 65.55 | 68.00 | 68.00 | -0.99% | 11,200 |
| Aug 26, 2026 | 67.00 | 68.99 | 67.00 | 68.68 | 68.68 | 2.57% | 36,800 |
| Aug 25, 2026 | 69.50 | 69.50 | 66.38 | 66.96 | 66.96 | -1.33% | 25,600 |
| Aug 24, 2026 | 67.02 | 73.00 | 66.51 | 67.86 | 67.86 | -0.85% | 180,800 |
| Aug 21, 2026 | 65.00 | 69.90 | 64.07 | 68.44 | 68.44 | 5.02% | 75,200 |
| Aug 20, 2026 | 63.62 | 67.90 | 62.50 | 65.17 | 65.17 | -1.27% | 115,200 |
| Aug 19, 2026 | 62.01 | 67.85 | 60.11 | 66.01 | 66.01 | 1.57% | 60,800 |
| Aug 18, 2026 | 63.00 | 67.40 | 62.35 | 64.99 | 64.99 | -2.80% | 96,000 |
| Aug 17, 2026 | 65.10 | 68.90 | 54.25 | 66.86 | 66.86 | -0.49% | 275,200 |
| Aug 14, 2026 | 68.05 | 69.00 | 65.10 | 67.19 | 67.19 | -0.39% | 76,800 |
| Aug 13, 2026 | 69.00 | 69.00 | 67.45 | 67.45 | 67.45 | -2.95% | 6,400 |
| Aug 12, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | 2.51% | 6,400 |
| Aug 11, 2026 | 65.00 | 68.00 | 65.00 | 67.80 | 67.80 | 1.79% | 11,200 |
| Aug 10, 2026 | 68.00 | 69.50 | 66.21 | 66.61 | 66.61 | -4.71% | 16,000 |
| Aug 7, 2026 | 69.25 | 70.00 | 68.00 | 69.90 | 69.90 | 0.04% | 17,600 |
| Aug 6, 2026 | 70.01 | 70.01 | 69.60 | 69.87 | 69.87 | -2.96% | 8,000 |
| Aug 5, 2026 | 70.00 | 72.00 | 69.55 | 72.00 | 72.00 | 0.71% | 9,600 |
| Aug 4, 2026 | 71.03 | 74.00 | 71.00 | 71.49 | 71.49 | -5.17% | 11,200 |
| Aug 3, 2026 | 73.00 | 75.50 | 73.00 | 75.39 | 75.39 | 2.03% | 97,600 |
| Jul 31, 2026 | 76.00 | 76.00 | 73.25 | 73.89 | 73.89 | -0.73% | 30,400 |
| Jul 30, 2026 | 69.00 | 75.00 | 69.00 | 74.43 | 74.43 | 7.09% | 238,400 |
| Jul 29, 2026 | 68.10 | 69.50 | 67.10 | 69.50 | 69.50 | 2.19% | 9,600 |
| Jul 28, 2026 | 70.10 | 70.10 | 68.01 | 68.01 | 68.01 | 0.01% | 40,000 |
| Jul 27, 2026 | 68.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.02% | 41,600 |
| Jul 24, 2026 | 68.75 | 69.40 | 65.99 | 69.40 | 69.40 | 0.95% | 12,800 |
| Jul 23, 2026 | 70.75 | 70.75 | 67.59 | 68.75 | 68.75 | 0.04% | 179,200 |
| Jul 22, 2026 | 70.75 | 71.75 | 68.00 | 68.72 | 68.72 | -4.29% | 30,400 |