Safari Industries (India) Limited (NSE:SAFARI)
India · Delayed Price · Currency is INR 1,525.00
-15.70 (-1.02%)
May 27, 2026, 3:30 PM IST
NSE:SAFARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,540.00 | 1,548.70 | 1,512.00 | 1,527.90 | 1,527.90 | -0.83% | 31,892 |
| May 26, 2026 | 1,515.30 | 1,549.50 | 1,504.70 | 1,540.70 | 1,540.70 | 1.68% | 72,030 |
| May 25, 2026 | 1,539.00 | 1,543.40 | 1,499.30 | 1,515.30 | 1,515.30 | -0.77% | 63,205 |
| May 22, 2026 | 1,558.00 | 1,558.00 | 1,520.00 | 1,527.00 | 1,527.00 | -1.13% | 45,239 |
| May 21, 2026 | 1,519.00 | 1,574.40 | 1,490.00 | 1,544.50 | 1,544.50 | 3.30% | 197,867 |
| May 20, 2026 | 1,426.90 | 1,502.30 | 1,402.60 | 1,495.20 | 1,495.20 | 4.79% | 115,166 |
| May 19, 2026 | 1,425.00 | 1,489.40 | 1,407.00 | 1,426.90 | 1,426.90 | 0.04% | 234,637 |
| May 18, 2026 | 1,459.50 | 1,469.10 | 1,398.00 | 1,426.40 | 1,426.40 | -2.17% | 31,102 |
| May 15, 2026 | 1,450.00 | 1,502.00 | 1,437.20 | 1,458.10 | 1,458.10 | 0.56% | 67,243 |
| May 14, 2026 | 1,487.90 | 1,487.90 | 1,422.10 | 1,450.00 | 1,450.00 | -2.55% | 136,238 |
| May 13, 2026 | 1,481.00 | 1,505.00 | 1,451.40 | 1,488.00 | 1,488.00 | 0.62% | 141,352 |
| May 12, 2026 | 1,478.60 | 1,518.90 | 1,466.00 | 1,478.80 | 1,478.80 | -0.91% | 65,397 |
| May 11, 2026 | 1,520.10 | 1,520.10 | 1,466.20 | 1,492.40 | 1,492.40 | -2.10% | 84,689 |
| May 8, 2026 | 1,537.90 | 1,543.80 | 1,509.00 | 1,524.40 | 1,524.40 | -0.88% | 149,635 |
| May 7, 2026 | 1,500.90 | 1,569.40 | 1,481.60 | 1,537.90 | 1,537.90 | 4.00% | 243,416 |
| May 6, 2026 | 1,389.70 | 1,490.90 | 1,363.10 | 1,478.70 | 1,478.70 | 8.12% | 249,618 |
| May 5, 2026 | 1,429.90 | 1,430.00 | 1,363.50 | 1,367.60 | 1,367.60 | -3.62% | 84,303 |
| May 4, 2026 | 1,423.50 | 1,449.50 | 1,411.40 | 1,418.90 | 1,418.90 | 0.45% | 35,906 |
| Apr 30, 2026 | 1,443.90 | 1,443.90 | 1,393.40 | 1,412.50 | 1,412.50 | -1.49% | 112,192 |
| Apr 29, 2026 | 1,480.00 | 1,480.00 | 1,423.00 | 1,433.80 | 1,433.80 | -1.71% | 89,634 |
| Apr 28, 2026 | 1,483.40 | 1,483.40 | 1,442.30 | 1,458.80 | 1,458.80 | -0.90% | 107,120 |
| Apr 27, 2026 | 1,470.00 | 1,511.00 | 1,463.10 | 1,472.10 | 1,472.10 | 0.14% | 65,041 |
| Apr 24, 2026 | 1,497.70 | 1,519.10 | 1,450.00 | 1,470.00 | 1,470.00 | -1.85% | 32,221 |
| Apr 23, 2026 | 1,545.90 | 1,555.40 | 1,475.40 | 1,497.70 | 1,497.70 | -3.12% | 110,326 |
| Apr 22, 2026 | 1,576.40 | 1,593.40 | 1,540.00 | 1,545.90 | 1,545.90 | -1.93% | 33,691 |
| Apr 21, 2026 | 1,557.00 | 1,594.80 | 1,554.00 | 1,576.40 | 1,576.40 | 1.14% | 25,393 |
| Apr 20, 2026 | 1,577.00 | 1,579.90 | 1,543.10 | 1,558.60 | 1,558.60 | -1.20% | 85,383 |
| Apr 17, 2026 | 1,558.20 | 1,653.90 | 1,555.00 | 1,577.50 | 1,577.50 | 1.75% | 81,038 |
| Apr 16, 2026 | 1,591.90 | 1,605.20 | 1,545.00 | 1,550.40 | 1,550.40 | -0.99% | 305,989 |
| Apr 15, 2026 | 1,550.00 | 1,625.00 | 1,549.90 | 1,565.90 | 1,565.90 | 2.37% | 65,738 |
| Apr 13, 2026 | 1,547.90 | 1,547.90 | 1,512.60 | 1,529.60 | 1,529.60 | -1.85% | 24,961 |
| Apr 10, 2026 | 1,588.00 | 1,588.00 | 1,542.20 | 1,558.50 | 1,558.50 | -0.21% | 25,609 |
| Apr 9, 2026 | 1,569.00 | 1,585.00 | 1,536.50 | 1,561.80 | 1,561.80 | 0.87% | 34,420 |
| Apr 8, 2026 | 1,541.70 | 1,582.00 | 1,502.00 | 1,548.30 | 1,548.30 | 4.60% | 65,427 |
| Apr 7, 2026 | 1,522.00 | 1,534.00 | 1,475.00 | 1,480.20 | 1,480.20 | -2.39% | 29,224 |
| Apr 6, 2026 | 1,499.90 | 1,522.00 | 1,456.00 | 1,516.50 | 1,516.50 | 1.21% | 34,756 |
| Apr 2, 2026 | 1,502.30 | 1,507.90 | 1,476.00 | 1,498.30 | 1,498.30 | -1.63% | 17,905 |
| Apr 1, 2026 | 1,459.00 | 1,554.90 | 1,456.10 | 1,523.10 | 1,523.10 | 6.44% | 58,432 |
| Mar 30, 2026 | 1,434.30 | 1,447.90 | 1,391.20 | 1,431.00 | 1,431.00 | -0.77% | 68,904 |
| Mar 27, 2026 | 1,522.30 | 1,538.00 | 1,436.00 | 1,442.10 | 1,442.10 | -5.52% | 53,735 |
| Mar 25, 2026 | 1,490.50 | 1,539.30 | 1,483.80 | 1,526.30 | 1,526.30 | 3.18% | 54,424 |
| Mar 24, 2026 | 1,494.50 | 1,528.20 | 1,460.60 | 1,479.30 | 1,479.30 | -0.24% | 41,139 |
| Mar 23, 2026 | 1,514.30 | 1,519.90 | 1,456.20 | 1,482.80 | 1,482.80 | -2.48% | 35,163 |
| Mar 20, 2026 | 1,585.00 | 1,615.90 | 1,512.10 | 1,520.50 | 1,520.50 | -4.60% | 58,214 |
| Mar 19, 2026 | 1,512.30 | 1,640.20 | 1,503.60 | 1,593.80 | 1,593.80 | 3.88% | 196,977 |
| Mar 18, 2026 | 1,490.00 | 1,550.00 | 1,472.20 | 1,534.30 | 1,534.30 | 3.37% | 93,829 |
| Mar 17, 2026 | 1,544.40 | 1,554.90 | 1,433.60 | 1,484.30 | 1,484.30 | -3.90% | 443,708 |
| Mar 16, 2026 | 1,580.00 | 1,596.80 | 1,531.60 | 1,544.60 | 1,544.60 | -3.11% | 118,823 |
| Mar 13, 2026 | 1,640.00 | 1,640.00 | 1,585.00 | 1,594.10 | 1,594.10 | -2.80% | 17,560 |
| Mar 12, 2026 | 1,634.90 | 1,668.90 | 1,615.30 | 1,640.00 | 1,640.00 | -0.82% | 13,582 |