Safe Enterprises Retail Fixtures Limited (NSE:SAFEENTP)
India · Delayed Price · Currency is INR 267.95
+0.60 (0.22%)
At close: May 22, 2026
NSE:SAFEENTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 263.00 | 285.00 | 261.00 | 279.65 | 279.65 | 7.48% | 144,500 |
| May 6, 2026 | 249.00 | 263.00 | 249.00 | 260.20 | 260.20 | 4.73% | 215,500 |
| May 5, 2026 | 248.30 | 251.90 | 245.05 | 248.45 | 248.45 | 1.39% | 40,500 |
| May 4, 2026 | 240.00 | 246.75 | 240.00 | 245.05 | 245.05 | 2.96% | 20,000 |
| Apr 30, 2026 | 226.60 | 242.80 | 226.00 | 238.00 | 238.00 | -2.06% | 35,000 |
| Apr 29, 2026 | 241.40 | 243.70 | 240.00 | 243.00 | 243.00 | 0.87% | 85,000 |
| Apr 28, 2026 | 245.30 | 248.00 | 238.05 | 240.90 | 240.90 | -1.75% | 15,000 |
| Apr 27, 2026 | 246.00 | 250.00 | 241.95 | 245.20 | 245.20 | 1.62% | 21,500 |
| Apr 24, 2026 | 243.50 | 250.00 | 238.55 | 241.30 | 241.30 | -0.33% | 51,500 |
| Apr 23, 2026 | 250.00 | 252.95 | 241.80 | 242.10 | 242.10 | -3.08% | 68,000 |
| Apr 22, 2026 | 252.90 | 262.00 | 244.25 | 249.80 | 249.80 | 2.57% | 47,000 |
| Apr 21, 2026 | 250.00 | 259.00 | 240.00 | 243.55 | 243.55 | -1.12% | 169,500 |
| Apr 20, 2026 | 242.95 | 253.00 | 240.95 | 246.30 | 246.30 | 2.07% | 92,000 |
| Apr 17, 2026 | 233.00 | 250.00 | 230.65 | 241.30 | 241.30 | 2.75% | 55,000 |
| Apr 16, 2026 | 235.20 | 241.00 | 231.00 | 234.85 | 234.85 | -1.43% | 46,500 |
| Apr 15, 2026 | 240.10 | 248.00 | 237.95 | 238.25 | 238.25 | 0.76% | 37,000 |
| Apr 13, 2026 | 233.50 | 240.00 | 225.80 | 236.45 | 236.45 | -2.60% | 78,500 |
| Apr 10, 2026 | 228.05 | 246.20 | 228.05 | 242.75 | 242.75 | 4.75% | 67,500 |
| Apr 9, 2026 | 237.00 | 237.00 | 228.50 | 231.75 | 231.75 | -0.90% | 9,500 |
| Apr 8, 2026 | 230.00 | 236.05 | 225.00 | 233.85 | 233.85 | 8.74% | 156,000 |
| Apr 7, 2026 | 212.00 | 225.05 | 207.20 | 215.05 | 215.05 | 1.44% | 123,000 |
| Apr 6, 2026 | 209.80 | 215.00 | 209.80 | 212.00 | 212.00 | 2.14% | 43,500 |
| 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 |