Safe Enterprises Retail Fixtures Limited (NSE:SAFEENTP)
India · Delayed Price · Currency is INR 225.25
+0.65 (0.29%)
At close: Jul 31, 2025
NSE:SAFEENTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 224.00 | 227.00 | 217.00 | 219.30 | 219.30 | -2.64% | 79,000 |
| Jul 31, 2025 | 220.05 | 229.00 | 216.00 | 225.25 | 225.25 | 0.29% | 95,000 |
| Jul 30, 2025 | 225.15 | 229.90 | 219.15 | 224.60 | 224.60 | -0.55% | 103,000 |
| Jul 29, 2025 | 219.40 | 228.80 | 219.40 | 225.85 | 225.85 | 2.66% | 70,000 |
| Jul 28, 2025 | 220.00 | 236.00 | 208.95 | 220.00 | 220.00 | -1.90% | 516,000 |
| Jul 25, 2025 | 230.00 | 230.00 | 220.10 | 224.25 | 224.25 | -4.02% | 245,000 |
| Jul 24, 2025 | 221.50 | 236.60 | 221.50 | 233.65 | 233.65 | 6.79% | 193,000 |
| Jul 23, 2025 | 221.00 | 227.50 | 218.00 | 218.80 | 218.80 | -0.77% | 120,000 |
| Jul 22, 2025 | 242.00 | 248.90 | 218.10 | 220.50 | 220.50 | -8.20% | 531,000 |
| Jul 21, 2025 | 227.00 | 249.25 | 225.00 | 240.20 | 240.20 | 4.66% | 455,000 |
| Jul 18, 2025 | 217.45 | 233.95 | 211.00 | 229.50 | 229.50 | 8.08% | 575,000 |
| Jul 17, 2025 | 208.70 | 218.90 | 204.00 | 212.35 | 212.35 | 1.75% | 459,000 |
| Jul 16, 2025 | 201.75 | 209.40 | 201.35 | 208.70 | 208.70 | 3.44% | 233,000 |
| Jul 15, 2025 | 215.00 | 215.00 | 197.00 | 201.75 | 201.75 | -5.08% | 306,000 |
| Jul 14, 2025 | 207.00 | 217.95 | 206.00 | 212.55 | 212.55 | 2.76% | 312,000 |
| Jul 11, 2025 | 193.40 | 214.90 | 188.15 | 206.85 | 206.85 | 5.70% | 703,000 |
| Jul 10, 2025 | 189.40 | 195.70 | 189.00 | 195.70 | 195.70 | 4.99% | 536,000 |
| Jul 9, 2025 | 182.55 | 188.50 | 176.70 | 186.40 | 186.40 | 2.11% | 309,000 |
| Jul 8, 2025 | 175.00 | 184.00 | 175.00 | 182.55 | 182.55 | 1.22% | 239,000 |
| Jul 7, 2025 | 180.60 | 185.00 | 173.65 | 180.35 | 180.35 | -1.31% | 272,000 |
| Jul 4, 2025 | 176.00 | 182.75 | 174.00 | 182.75 | 182.75 | 5.00% | 698,000 |
| Jul 3, 2025 | 164.00 | 175.00 | 160.50 | 174.05 | 174.05 | 4.41% | 371,000 |
| Jul 2, 2025 | 168.00 | 174.00 | 166.05 | 166.70 | 166.70 | -4.61% | 1,198,000 |
| Jul 1, 2025 | 174.75 | 174.75 | 164.00 | 174.75 | 174.75 | 4.99% | 2,160,000 |
| Jun 30, 2025 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | 4.98% | 176,000 |