Safe Enterprises Retail Fixtures Limited (NSE:SAFEENTP)
India · Delayed Price · Currency is INR 207.55
-4.95 (-2.33%)
At close: Apr 2, 2026
NSE:SAFEENTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 209.55 | 213.55 | 204.30 | 207.55 | 207.55 | -2.33% | 34,500 |
| Apr 1, 2026 | 207.00 | 215.00 | 207.00 | 212.50 | 212.50 | 5.54% | 16,500 |
| Mar 30, 2026 | 195.55 | 214.00 | 195.55 | 201.35 | 201.35 | -1.88% | 142,500 |
| Mar 27, 2026 | 210.00 | 214.40 | 204.15 | 205.20 | 205.20 | -3.91% | 55,000 |
| Mar 25, 2026 | 203.70 | 218.00 | 203.70 | 213.55 | 213.55 | 7.20% | 44,500 |
| Mar 24, 2026 | 208.65 | 211.90 | 196.20 | 199.20 | 199.20 | -0.33% | 234,000 |
| Mar 23, 2026 | 212.00 | 213.80 | 195.80 | 199.85 | 199.85 | -6.31% | 257,500 |
| Mar 20, 2026 | 225.00 | 230.00 | 212.80 | 213.30 | 213.30 | -2.16% | 34,000 |
| Mar 19, 2026 | 213.00 | 226.45 | 206.00 | 218.00 | 218.00 | -1.82% | 33,000 |
| Mar 18, 2026 | 229.95 | 232.95 | 220.00 | 222.05 | 222.05 | 2.75% | 35,000 |
| Mar 17, 2026 | 213.05 | 222.00 | 213.00 | 216.10 | 216.10 | 1.65% | 40,000 |
| Mar 16, 2026 | 223.10 | 223.10 | 207.05 | 212.60 | 212.60 | -4.04% | 79,000 |
| Mar 13, 2026 | 224.00 | 226.00 | 215.00 | 221.55 | 221.55 | -1.49% | 224,500 |
| Mar 12, 2026 | 225.00 | 229.00 | 216.55 | 224.90 | 224.90 | -0.13% | 51,000 |
| Mar 11, 2026 | 236.00 | 237.15 | 224.00 | 225.20 | 225.20 | -6.32% | 136,000 |
| Mar 10, 2026 | 255.00 | 255.00 | 235.80 | 240.40 | 240.40 | 0.61% | 36,000 |
| Mar 9, 2026 | 240.00 | 244.00 | 231.55 | 238.95 | 238.95 | -3.84% | 26,500 |
| Mar 6, 2026 | 253.10 | 254.00 | 248.00 | 248.50 | 248.50 | -2.30% | 15,000 |
| Mar 5, 2026 | 238.00 | 256.00 | 235.00 | 254.35 | 254.35 | 6.47% | 38,000 |
| Mar 4, 2026 | 234.00 | 241.95 | 223.00 | 238.90 | 238.90 | 2.91% | 13,500 |
| Mar 2, 2026 | 215.00 | 239.85 | 215.00 | 232.15 | 232.15 | -3.07% | 35,000 |
| Feb 27, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | -3.43% | 1,500 |
| Feb 26, 2026 | 239.70 | 256.00 | 239.70 | 248.00 | 248.00 | 5.42% | 51,500 |
| Feb 25, 2026 | 231.35 | 235.50 | 225.00 | 235.25 | 235.25 | 1.69% | 13,000 |
| Feb 24, 2026 | 234.95 | 236.00 | 228.00 | 231.35 | 231.35 | -2.18% | 36,000 |
| Feb 23, 2026 | 241.00 | 241.00 | 235.00 | 236.50 | 236.50 | -1.66% | 5,500 |
| Feb 20, 2026 | 234.00 | 242.00 | 234.00 | 240.50 | 240.50 | 0.19% | 12,000 |
| Feb 19, 2026 | 243.00 | 245.00 | 237.00 | 240.05 | 240.05 | 0.71% | 16,500 |
| 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 |