Safe Enterprises Retail Fixtures Limited (NSE:SAFEENTP)
India · Delayed Price · Currency is INR 268.35
-2.35 (-0.87%)
At close: Jun 22, 2026
NSE:SAFEENTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |