Safe Enterprises Retail Fixtures Limited (NSE:SAFEENTP)
India · Delayed Price · Currency is INR 218.80
-0.45 (-0.21%)
At close: Nov 9, 2026
NSE:SAFEENTP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 216.00 | 223.10 | 208.80 | 218.80 | 218.80 | -0.21% | 193,000 |
| Nov 8, 2026 | 211.05 | 222.00 | 200.00 | 219.25 | 219.25 | -4.03% | 390,000 |
| Nov 6, 2026 | 242.90 | 242.90 | 228.00 | 228.45 | 228.45 | -3.75% | 21,000 |
| Nov 5, 2026 | 240.00 | 245.00 | 235.00 | 237.35 | 237.35 | 3.42% | 21,000 |
| Nov 4, 2026 | 231.95 | 235.00 | 227.50 | 229.50 | 229.50 | 1.71% | 27,000 |
| Nov 3, 2026 | 230.00 | 233.60 | 216.00 | 225.65 | 225.65 | -0.62% | 52,000 |
| Nov 2, 2026 | 235.00 | 236.00 | 225.00 | 227.05 | 227.05 | -3.38% | 56,500 |
| Oct 30, 2026 | 237.10 | 238.00 | 235.00 | 235.00 | 235.00 | -2.49% | 14,000 |
| Oct 29, 2026 | 240.00 | 241.00 | 237.05 | 241.00 | 241.00 | -0.08% | 4,500 |
| Oct 28, 2026 | 232.00 | 243.50 | 232.00 | 241.20 | 241.20 | 1.92% | 22,500 |
| Oct 27, 2026 | 227.15 | 239.90 | 225.00 | 236.65 | 236.65 | 2.53% | 36,000 |
| Oct 26, 2026 | 231.05 | 235.00 | 225.00 | 230.80 | 230.80 | -0.41% | 23,000 |
| Oct 23, 2026 | 240.00 | 251.95 | 229.00 | 231.75 | 231.75 | -3.72% | 51,000 |
| Oct 22, 2026 | 224.00 | 244.00 | 224.00 | 240.70 | 240.70 | 5.36% | 23,000 |
| Oct 21, 2026 | 241.00 | 242.00 | 226.00 | 228.45 | 228.45 | -5.54% | 47,500 |
| Oct 19, 2026 | 245.00 | 245.00 | 241.00 | 241.85 | 241.85 | -2.03% | 30,500 |
| Oct 16, 2026 | 257.00 | 257.00 | 246.00 | 246.85 | 246.85 | -4.08% | 26,000 |
| Oct 15, 2026 | 257.50 | 260.50 | 256.60 | 257.35 | 257.35 | -0.50% | 11,000 |
| Oct 14, 2026 | 256.50 | 264.95 | 256.10 | 258.65 | 258.65 | 1.49% | 22,000 |
| Oct 13, 2026 | 246.90 | 270.00 | 239.95 | 254.85 | 254.85 | 4.53% | 228,000 |
| Oct 12, 2026 | 245.00 | 250.00 | 241.00 | 243.80 | 243.80 | 1.75% | 21,500 |
| Oct 9, 2026 | 249.05 | 252.95 | 238.30 | 239.60 | 239.60 | -4.71% | 51,500 |
| Oct 8, 2026 | 260.45 | 260.45 | 248.00 | 251.45 | 251.45 | -3.46% | 35,000 |
| Oct 7, 2026 | 253.00 | 261.00 | 252.95 | 260.45 | 260.45 | 4.16% | 40,500 |
| Oct 6, 2026 | 253.00 | 255.50 | 246.25 | 250.05 | 250.05 | -1.71% | 29,000 |
| Oct 5, 2026 | 247.25 | 255.00 | 246.50 | 254.40 | 254.40 | 2.89% | 72,000 |
| Oct 1, 2026 | 244.00 | 250.00 | 237.10 | 247.25 | 247.25 | 1.92% | 52,500 |
| Sep 30, 2026 | 242.00 | 244.50 | 239.15 | 242.60 | 242.60 | 1.40% | 24,500 |
| Sep 29, 2026 | 250.00 | 250.00 | 236.20 | 239.25 | 239.25 | -4.13% | 66,500 |
| Sep 28, 2026 | 252.00 | 252.00 | 244.00 | 249.55 | 249.55 | -0.26% | 24,500 |
| Sep 25, 2026 | 244.65 | 253.00 | 241.00 | 250.20 | 250.20 | 2.27% | 75,500 |
| Sep 24, 2026 | 247.65 | 249.70 | 242.50 | 244.65 | 244.65 | -2.16% | 22,000 |
| Sep 23, 2026 | 254.00 | 255.00 | 248.40 | 250.05 | 250.05 | 0.79% | 87,500 |
| Sep 22, 2026 | 250.00 | 255.00 | 248.00 | 248.10 | 248.10 | -0.76% | 49,000 |
| Sep 21, 2026 | 252.50 | 252.95 | 247.55 | 250.00 | 250.00 | 0.24% | 37,500 |
| Sep 18, 2026 | 250.75 | 252.30 | 249.05 | 249.40 | 249.40 | -1.15% | 12,000 |
| Sep 17, 2026 | 252.00 | 253.45 | 249.95 | 252.30 | 252.30 | 2.27% | 24,500 |
| Sep 16, 2026 | 256.35 | 256.35 | 245.55 | 246.70 | 246.70 | -4.95% | 60,000 |
| Sep 15, 2026 | 264.50 | 264.95 | 253.00 | 259.55 | 259.55 | 0.87% | 33,000 |
| Sep 11, 2026 | 262.60 | 267.90 | 255.00 | 257.30 | 257.30 | -4.60% | 65,500 |
| Sep 10, 2026 | 276.00 | 276.00 | 268.00 | 269.70 | 269.70 | -0.57% | 14,000 |
| Sep 9, 2026 | 264.00 | 272.00 | 259.05 | 271.25 | 271.25 | 2.84% | 22,000 |
| Sep 8, 2026 | 271.95 | 272.25 | 260.00 | 263.75 | 263.75 | -3.02% | 30,000 |
| Sep 7, 2026 | 270.00 | 280.00 | 270.00 | 271.95 | 271.95 | -0.38% | 49,000 |
| Sep 4, 2026 | 274.00 | 279.75 | 271.00 | 273.00 | 273.00 | -1.52% | 31,000 |
| Sep 3, 2026 | 265.30 | 280.00 | 265.30 | 277.20 | 277.20 | 4.49% | 110,500 |
| Sep 2, 2026 | 252.00 | 268.00 | 252.00 | 265.30 | 265.30 | 5.28% | 241,000 |
| Sep 1, 2026 | 255.65 | 260.00 | 251.00 | 252.00 | 252.00 | -1.83% | 26,500 |
| Aug 31, 2026 | 254.80 | 260.00 | 252.00 | 256.70 | 256.70 | 2.01% | 36,000 |
| Aug 28, 2026 | 253.90 | 259.00 | 248.30 | 251.65 | 251.65 | 0.66% | 36,500 |