Safety Controls & Devices Limited (BOM:544746)
India · Delayed Price · Currency is INR 68.44
+3.27 (5.02%)
At close: Aug 21, 2026
Safety Controls & Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 71.95 | 72.00 | 71.80 | 71.80 | 71.80 | -1.52% | 52,800 |
| Jul 20, 2026 | 71.60 | 73.50 | 69.50 | 72.91 | 72.91 | -0.57% | 102,400 |
| Jul 17, 2026 | 72.00 | 74.50 | 71.60 | 73.33 | 73.33 | -0.20% | 64,000 |
| Jul 16, 2026 | 74.05 | 75.95 | 71.55 | 73.48 | 73.48 | -0.77% | 59,200 |
| Jul 15, 2026 | 74.97 | 77.00 | 72.01 | 74.05 | 74.05 | -0.20% | 641,600 |
| Jul 14, 2026 | 73.80 | 74.70 | 72.26 | 74.20 | 74.20 | -0.38% | 11,200 |
| Jul 13, 2026 | 75.00 | 75.00 | 69.00 | 74.48 | 74.48 | -0.36% | 43,200 |
| Jul 10, 2026 | 74.25 | 76.00 | 74.25 | 74.75 | 74.75 | 0.99% | 70,400 |
| Jul 9, 2026 | 75.90 | 76.60 | 74.00 | 74.02 | 74.02 | -0.80% | 32,000 |
| Jul 8, 2026 | 78.10 | 79.01 | 73.99 | 74.62 | 74.62 | -5.75% | 97,600 |
| Jul 7, 2026 | 81.00 | 81.59 | 79.00 | 79.17 | 79.17 | -3.18% | 24,000 |
| Jul 6, 2026 | 82.99 | 84.29 | 80.50 | 81.77 | 81.77 | 2.16% | 33,600 |
| Jul 3, 2026 | 82.90 | 84.00 | 79.55 | 80.04 | 80.04 | -1.72% | 48,000 |
| Jul 2, 2026 | 87.00 | 87.00 | 75.00 | 81.44 | 81.44 | -6.82% | 264,000 |
| Jul 1, 2026 | 87.00 | 91.00 | 87.00 | 87.40 | 87.40 | -1.67% | 40,000 |
| Jun 30, 2026 | 86.00 | 89.25 | 84.01 | 88.88 | 88.88 | 10.18% | 214,400 |
| Jun 29, 2026 | 82.99 | 82.99 | 79.20 | 80.67 | 80.67 | 1.73% | 43,200 |
| Jun 25, 2026 | 76.20 | 79.30 | 76.11 | 79.30 | 79.30 | 0.42% | 8,000 |
| Jun 24, 2026 | 78.99 | 78.99 | 78.95 | 78.97 | 78.97 | 0.16% | 6,400 |
| Jun 23, 2026 | 78.99 | 79.99 | 77.02 | 78.84 | 78.84 | -0.19% | 110,400 |
| Jun 22, 2026 | 76.45 | 78.99 | 76.00 | 78.99 | 78.99 | 3.32% | 6,400 |
| Jun 19, 2026 | 77.68 | 77.68 | 73.10 | 76.45 | 76.45 | 1.65% | 70,400 |
| Jun 18, 2026 | 81.00 | 81.00 | 74.03 | 75.21 | 75.21 | -5.87% | 179,200 |
| Jun 17, 2026 | 79.90 | 80.25 | 78.12 | 79.90 | 79.90 | - | 12,800 |
| Jun 16, 2026 | 75.76 | 82.90 | 75.76 | 79.90 | 79.90 | 1.14% | 11,200 |
| Jun 15, 2026 | 80.00 | 83.90 | 77.00 | 79.00 | 79.00 | -1.21% | 51,200 |
| Jun 12, 2026 | 78.90 | 79.99 | 78.90 | 79.97 | 79.97 | 1.37% | 11,200 |