Safe Enterprises Retail Fixtures Limited (NSE:SAFEENTP)
India · Delayed Price · Currency is INR 239.60
-11.85 (-4.71%)
At close: Oct 9, 2026
NSE:SAFEENTP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |