Safe Enterprises Retail Fixtures Limited (NSE:SAFEENTP)
India · Delayed Price · Currency is INR 238.35
-5.50 (-2.26%)
At close: Feb 18, 2026
NSE:SAFEENTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 242.00 | 244.90 | 236.35 | 238.35 | 238.35 | -2.26% | 15,500 |
| Feb 17, 2026 | 252.00 | 252.00 | 242.00 | 243.85 | 243.85 | -0.47% | 17,500 |
| Feb 16, 2026 | 250.00 | 252.00 | 245.00 | 245.00 | 245.00 | -1.59% | 12,000 |
| Feb 13, 2026 | 255.00 | 255.00 | 244.15 | 248.95 | 248.95 | -0.94% | 68,000 |
| Feb 12, 2026 | 289.90 | 294.90 | 250.10 | 251.30 | 251.30 | -13.08% | 536,000 |
| Feb 11, 2026 | 277.35 | 292.00 | 261.00 | 289.10 | 289.10 | 5.28% | 281,000 |
| Feb 10, 2026 | 241.50 | 285.20 | 241.50 | 274.60 | 274.60 | 12.93% | 305,500 |
| Feb 9, 2026 | 230.00 | 244.00 | 230.00 | 243.15 | 243.15 | 6.64% | 38,500 |
| Feb 6, 2026 | 227.50 | 230.00 | 221.50 | 228.00 | 228.00 | 1.33% | 31,500 |
| Feb 5, 2026 | 220.10 | 227.90 | 219.10 | 225.00 | 225.00 | 2.41% | 55,000 |
| Feb 4, 2026 | 220.20 | 230.50 | 218.30 | 219.70 | 219.70 | -4.48% | 41,000 |
| Feb 3, 2026 | 228.80 | 234.20 | 221.00 | 230.00 | 230.00 | 8.01% | 42,000 |
| Feb 2, 2026 | 216.15 | 216.15 | 210.00 | 212.95 | 212.95 | -1.30% | 24,500 |
| Feb 1, 2026 | 225.60 | 230.00 | 215.00 | 215.75 | 215.75 | -4.24% | 33,500 |
| Jan 30, 2026 | 231.00 | 242.00 | 224.95 | 225.30 | 225.30 | -2.26% | 110,500 |
| Jan 29, 2026 | 225.00 | 232.50 | 225.00 | 230.50 | 230.50 | 4.06% | 37,500 |
| Jan 28, 2026 | 214.00 | 226.80 | 211.85 | 221.50 | 221.50 | 7.34% | 97,000 |
| Jan 27, 2026 | 215.00 | 215.00 | 201.70 | 206.35 | 206.35 | -3.82% | 125,000 |
| Jan 23, 2026 | 225.45 | 225.45 | 213.40 | 214.55 | 214.55 | -4.83% | 45,000 |
| Jan 22, 2026 | 230.00 | 234.00 | 225.00 | 225.45 | 225.45 | -1.91% | 36,000 |
| Jan 21, 2026 | 220.00 | 230.00 | 220.00 | 229.85 | 229.85 | 1.50% | 52,000 |
| Jan 20, 2026 | 219.90 | 234.40 | 214.00 | 226.45 | 226.45 | 4.55% | 149,000 |
| Jan 19, 2026 | 232.00 | 239.00 | 216.55 | 216.60 | 216.60 | -9.98% | 158,500 |
| Jan 16, 2026 | 249.00 | 249.90 | 238.00 | 240.60 | 240.60 | -2.25% | 42,000 |
| Jan 14, 2026 | 253.00 | 258.50 | 239.95 | 246.15 | 246.15 | -4.78% | 151,500 |
| Jan 13, 2026 | 262.00 | 262.00 | 257.50 | 258.50 | 258.50 | -2.60% | 30,500 |
| Jan 12, 2026 | 265.20 | 269.95 | 253.00 | 265.40 | 265.40 | 2.08% | 116,000 |
| Jan 9, 2026 | 258.00 | 260.00 | 254.05 | 260.00 | 260.00 | 1.60% | 21,500 |
| Jan 8, 2026 | 267.00 | 269.85 | 255.00 | 255.90 | 255.90 | -3.92% | 29,000 |
| Jan 7, 2026 | 266.00 | 272.00 | 266.00 | 266.35 | 266.35 | 0.13% | 7,000 |
| Jan 6, 2026 | 269.95 | 269.95 | 262.55 | 266.00 | 266.00 | -1.48% | 25,000 |
| Jan 5, 2026 | 288.00 | 288.00 | 258.00 | 270.00 | 270.00 | 2.31% | 28,000 |
| Jan 2, 2026 | 261.00 | 265.00 | 261.00 | 263.90 | 263.90 | 1.50% | 10,500 |
| Jan 1, 2026 | 262.00 | 263.00 | 257.00 | 260.00 | 260.00 | - | 6,500 |
| Dec 31, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1.17% | 3,500 |
| Dec 30, 2025 | 259.00 | 259.00 | 252.00 | 257.00 | 257.00 | 0.27% | 15,000 |
| Dec 29, 2025 | 261.20 | 268.00 | 250.00 | 256.30 | 256.30 | -2.86% | 40,000 |
| Dec 26, 2025 | 268.00 | 270.50 | 263.00 | 263.85 | 263.85 | -1.35% | 17,000 |
| Dec 24, 2025 | 264.10 | 272.25 | 262.00 | 267.45 | 267.45 | 0.43% | 16,000 |
| Dec 23, 2025 | 273.25 | 273.25 | 266.00 | 266.30 | 266.30 | 0.02% | 22,500 |
| Dec 22, 2025 | 265.50 | 275.00 | 265.50 | 266.25 | 266.25 | -2.24% | 28,000 |
| Dec 19, 2025 | 273.00 | 275.00 | 268.05 | 272.35 | 272.35 | 1.45% | 9,000 |
| Dec 18, 2025 | 263.00 | 274.00 | 260.00 | 268.45 | 268.45 | -0.20% | 43,500 |
| Dec 17, 2025 | 269.00 | 275.00 | 266.50 | 269.00 | 269.00 | - | 23,000 |
| Dec 16, 2025 | 273.10 | 273.10 | 266.00 | 269.00 | 269.00 | -1.10% | 16,000 |
| Dec 15, 2025 | 272.80 | 290.00 | 270.30 | 272.00 | 272.00 | 2.04% | 67,500 |
| Dec 12, 2025 | 272.00 | 272.50 | 265.25 | 266.55 | 266.55 | -0.56% | 9,500 |
| Dec 11, 2025 | 273.00 | 273.00 | 265.00 | 268.05 | 268.05 | -2.37% | 25,500 |
| Dec 10, 2025 | 266.00 | 281.00 | 266.00 | 274.55 | 274.55 | 4.89% | 51,500 |
| Dec 9, 2025 | 265.05 | 270.50 | 259.10 | 261.75 | 261.75 | -3.73% | 99,000 |