Safe Enterprises Retail Fixtures Limited (NSE:SAFEENTP)
India · Delayed Price · Currency is INR 271.95
-1.05 (-0.38%)
At close: Sep 7, 2026
NSE:SAFEENTP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 249.00 | 250.00 | 246.00 | 250.00 | 250.00 | 0.60% | 37,000 |
| Aug 26, 2026 | 248.35 | 250.00 | 246.00 | 248.50 | 248.50 | 0.06% | 21,000 |
| Aug 25, 2026 | 247.05 | 254.90 | 247.05 | 248.35 | 248.35 | -0.64% | 18,500 |
| Aug 24, 2026 | 255.00 | 255.15 | 245.00 | 249.95 | 249.95 | -0.02% | 55,500 |
| Aug 21, 2026 | 259.50 | 259.50 | 244.20 | 250.00 | 250.00 | -1.65% | 269,500 |
| Aug 20, 2026 | 257.00 | 258.00 | 254.20 | 254.20 | 254.20 | -0.59% | 30,000 |
| Aug 19, 2026 | 256.25 | 258.00 | 252.50 | 255.70 | 255.70 | -0.16% | 44,500 |
| Aug 18, 2026 | 260.00 | 260.00 | 253.20 | 256.10 | 256.10 | 0.53% | 17,500 |
| Aug 17, 2026 | 240.00 | 256.00 | 239.00 | 254.75 | 254.75 | 6.63% | 43,000 |
| Aug 14, 2026 | 238.15 | 240.30 | 238.15 | 238.90 | 238.90 | 0.31% | 8,000 |
| Aug 13, 2026 | 232.20 | 241.00 | 232.20 | 238.15 | 238.15 | 1.60% | 22,500 |
| Aug 12, 2026 | 240.00 | 240.00 | 230.70 | 234.40 | 234.40 | -2.60% | 48,500 |
| Aug 11, 2026 | 243.25 | 247.40 | 235.80 | 240.65 | 240.65 | -2.23% | 72,000 |
| Aug 10, 2026 | 250.00 | 254.80 | 245.10 | 246.15 | 246.15 | -1.34% | 20,000 |
| Aug 7, 2026 | 250.00 | 255.50 | 248.70 | 249.50 | 249.50 | -0.91% | 13,000 |
| Aug 6, 2026 | 251.00 | 254.75 | 248.60 | 251.80 | 251.80 | 0.82% | 10,500 |
| Aug 5, 2026 | 250.50 | 251.00 | 245.35 | 249.75 | 249.75 | -0.24% | 27,000 |
| Aug 4, 2026 | 256.15 | 256.15 | 245.40 | 250.35 | 250.35 | -4.30% | 47,000 |
| Aug 3, 2026 | 260.00 | 263.00 | 252.00 | 261.60 | 261.60 | 5.70% | 37,500 |
| Jul 31, 2026 | 254.80 | 254.80 | 247.50 | 247.50 | 247.50 | -1.36% | 42,500 |
| Jul 30, 2026 | 250.00 | 253.90 | 250.00 | 250.90 | 250.90 | 0.38% | 9,500 |
| Jul 29, 2026 | 249.70 | 250.00 | 246.05 | 249.95 | 249.95 | 0.71% | 24,000 |
| Jul 28, 2026 | 250.05 | 253.00 | 248.00 | 248.20 | 248.20 | -1.78% | 36,000 |
| Jul 27, 2026 | 252.35 | 254.05 | 245.00 | 252.70 | 252.70 | 0.22% | 69,000 |
| Jul 24, 2026 | 255.65 | 257.05 | 250.00 | 252.15 | 252.15 | -2.27% | 30,000 |
| Jul 23, 2026 | 258.30 | 262.00 | 258.00 | 258.00 | 258.00 | -1.09% | 21,000 |
| Jul 22, 2026 | 262.00 | 266.50 | 259.50 | 260.85 | 260.85 | -0.44% | 73,500 |
| Jul 21, 2026 | 257.45 | 263.00 | 257.45 | 262.00 | 262.00 | 1.77% | 42,000 |
| 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 |