Safety Controls & Devices Limited (BOM:544746)
India · Delayed Price · Currency is INR 71.00
-4.00 (-5.33%)
At close: Oct 23, 2026
Safety Controls & Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 68.00 | 75.50 | 68.00 | 71.00 | 71.00 | -5.33% | 16,000 |
| Oct 22, 2026 | 77.72 | 77.72 | 72.11 | 75.00 | 75.00 | -1.57% | 16,000 |
| Oct 21, 2026 | 80.50 | 80.50 | 76.02 | 76.20 | 76.20 | -3.62% | 52,800 |
| Oct 19, 2026 | 73.85 | 82.00 | 73.00 | 79.06 | 79.06 | 7.05% | 72,000 |
| Oct 16, 2026 | 70.00 | 77.00 | 70.00 | 73.85 | 73.85 | 8.08% | 76,800 |
| Oct 15, 2026 | 68.82 | 70.99 | 68.00 | 68.33 | 68.33 | -4.50% | 67,200 |
| Oct 14, 2026 | 68.60 | 72.00 | 68.00 | 71.55 | 71.55 | 0.72% | 25,600 |
| Oct 13, 2026 | 70.16 | 71.34 | 70.00 | 71.04 | 71.04 | -2.42% | 20,800 |
| Oct 12, 2026 | 73.25 | 73.25 | 72.80 | 72.80 | 72.80 | -3.70% | 4,800 |
| Oct 9, 2026 | 72.52 | 76.01 | 72.52 | 75.60 | 75.60 | 2.16% | 8,000 |
| Oct 8, 2026 | 75.50 | 75.50 | 74.00 | 74.00 | 74.00 | -4.10% | 8,000 |
| Oct 7, 2026 | 77.25 | 77.94 | 76.26 | 77.16 | 77.16 | -3.55% | 19,200 |
| Oct 6, 2026 | 81.90 | 83.00 | 79.00 | 80.00 | 80.00 | -2.16% | 20,800 |
| Oct 5, 2026 | 76.99 | 83.00 | 74.50 | 81.77 | 81.77 | 14.57% | 246,400 |
| 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 |