Safe Enterprises Retail Fixtures Limited (NSE:SAFEENTP)
India · Delayed Price · Currency is INR 257.45
-5.50 (-2.09%)
At close: Jul 20, 2026
NSE:SAFEENTP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 262.20 | 266.00 | 256.10 | 257.45 | 257.45 | -2.09% | 59,500 |
| Jul 17, 2026 | 273.00 | 273.95 | 261.00 | 262.95 | 262.95 | -2.79% | 33,500 |
| Jul 16, 2026 | 277.00 | 277.00 | 268.60 | 270.50 | 270.50 | -0.48% | 13,500 |
| Jul 15, 2026 | 272.05 | 275.00 | 268.00 | 271.80 | 271.80 | 0.44% | 22,000 |
| Jul 14, 2026 | 276.90 | 276.90 | 270.00 | 270.60 | 270.60 | -2.40% | 24,000 |
| Jul 13, 2026 | 280.10 | 285.95 | 270.00 | 277.25 | 277.25 | -0.96% | 85,000 |
| Jul 10, 2026 | 283.05 | 285.00 | 275.15 | 279.95 | 279.95 | -0.92% | 23,500 |
| Jul 9, 2026 | 282.70 | 289.85 | 281.20 | 282.55 | 282.55 | -0.05% | 28,500 |
| Jul 8, 2026 | 296.80 | 296.80 | 278.10 | 282.70 | 282.70 | -3.75% | 61,000 |
| Jul 7, 2026 | 300.00 | 304.00 | 290.00 | 293.70 | 293.70 | 2.28% | 85,000 |
| Jul 6, 2026 | 293.90 | 302.00 | 285.60 | 287.15 | 287.15 | -0.66% | 42,500 |
| Jul 3, 2026 | 295.95 | 296.85 | 287.55 | 289.05 | 289.05 | 0.26% | 45,500 |
| Jul 2, 2026 | 303.30 | 305.80 | 287.00 | 288.30 | 288.30 | -3.84% | 95,500 |
| Jul 1, 2026 | 292.50 | 309.50 | 291.05 | 299.80 | 299.80 | 3.50% | 427,000 |
| Jun 30, 2026 | 280.95 | 292.00 | 275.15 | 289.65 | 289.65 | 3.95% | 198,500 |
| Jun 29, 2026 | 273.95 | 284.00 | 265.55 | 278.65 | 278.65 | 4.07% | 164,500 |
| Jun 25, 2026 | 265.10 | 274.40 | 265.10 | 267.75 | 267.75 | - | 43,500 |
| Jun 24, 2026 | 268.05 | 271.00 | 267.00 | 267.75 | 267.75 | -0.07% | 21,500 |
| Jun 23, 2026 | 270.00 | 272.40 | 267.00 | 267.95 | 267.95 | -0.15% | 16,000 |
| Jun 22, 2026 | 278.00 | 278.00 | 268.00 | 268.35 | 268.35 | -0.87% | 46,000 |
| Jun 19, 2026 | 276.85 | 276.85 | 270.05 | 270.70 | 270.70 | -2.03% | 34,000 |
| Jun 18, 2026 | 266.55 | 277.90 | 265.10 | 276.30 | 276.30 | 2.85% | 195,500 |
| Jun 17, 2026 | 263.15 | 271.90 | 263.10 | 268.65 | 268.65 | -0.22% | 34,500 |
| Jun 16, 2026 | 265.25 | 270.00 | 264.55 | 269.25 | 269.25 | 0.84% | 22,500 |
| Jun 15, 2026 | 270.00 | 275.00 | 264.00 | 267.00 | 267.00 | -0.04% | 35,000 |
| Jun 12, 2026 | 266.90 | 269.95 | 263.05 | 267.10 | 267.10 | 3.67% | 20,500 |
| Jun 11, 2026 | 268.60 | 274.95 | 255.00 | 257.65 | 257.65 | -5.61% | 77,000 |
| Jun 10, 2026 | 270.00 | 279.85 | 268.00 | 272.95 | 272.95 | 2.08% | 49,500 |
| Jun 9, 2026 | 270.00 | 270.05 | 264.00 | 267.40 | 267.40 | -0.91% | 57,500 |
| Jun 8, 2026 | 264.00 | 273.85 | 261.10 | 269.85 | 269.85 | 0.84% | 35,500 |
| Jun 5, 2026 | 270.30 | 274.95 | 265.00 | 267.60 | 267.60 | -2.67% | 46,000 |
| Jun 4, 2026 | 274.75 | 284.70 | 268.30 | 274.95 | 274.95 | 1.93% | 152,500 |
| Jun 3, 2026 | 270.00 | 270.00 | 264.00 | 269.75 | 269.75 | 0.43% | 23,000 |
| Jun 2, 2026 | 264.10 | 272.50 | 261.90 | 268.60 | 268.60 | -0.24% | 35,000 |
| Jun 1, 2026 | 270.55 | 276.00 | 266.00 | 269.25 | 269.25 | -0.33% | 32,500 |
| May 29, 2026 | 275.00 | 278.95 | 268.00 | 270.15 | 270.15 | -3.00% | 30,500 |
| May 27, 2026 | 269.45 | 282.70 | 264.10 | 278.50 | 278.50 | 3.49% | 86,500 |
| May 26, 2026 | 269.00 | 272.00 | 264.10 | 269.10 | 269.10 | 1.43% | 40,500 |
| May 25, 2026 | 268.00 | 268.00 | 261.00 | 265.30 | 265.30 | -0.99% | 34,500 |
| May 22, 2026 | 267.50 | 275.00 | 263.00 | 267.95 | 267.95 | 0.22% | 40,000 |
| May 21, 2026 | 256.20 | 268.00 | 256.20 | 267.35 | 267.35 | 4.35% | 59,500 |
| May 20, 2026 | 271.00 | 271.05 | 253.40 | 256.20 | 256.20 | -2.77% | 94,000 |
| May 19, 2026 | 241.00 | 280.00 | 230.50 | 263.50 | 263.50 | 4.15% | 265,500 |
| May 18, 2026 | 270.00 | 270.00 | 251.05 | 253.00 | 253.00 | -4.55% | 49,500 |
| May 15, 2026 | 270.00 | 273.90 | 262.00 | 265.05 | 265.05 | -2.95% | 51,500 |
| May 14, 2026 | 265.00 | 276.00 | 260.00 | 273.10 | 273.10 | 5.32% | 62,500 |
| May 13, 2026 | 252.00 | 265.00 | 252.00 | 259.30 | 259.30 | 0.41% | 52,000 |
| May 12, 2026 | 265.00 | 270.00 | 255.00 | 258.25 | 258.25 | -4.12% | 46,500 |
| May 11, 2026 | 255.10 | 272.80 | 255.00 | 269.35 | 269.35 | 0.15% | 41,000 |
| May 8, 2026 | 284.95 | 284.95 | 265.10 | 268.95 | 268.95 | -3.83% | 74,000 |