Safari Industries (India) Limited - SAFARI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,840	1,836.3	1,836.3	1,883.4	1,811.2	21,561
February 19, 2026	1,810.9	1,845.7	1,845.7	1,906.1	1,809.6	58,326
February 18, 2026	1,827	1,801.5	1,801.5	1,827	1,770.8	129,504
February 17, 2026	1,744	1,832.6	1,832.6	1,870.8	1,731.7	51,216
February 16, 2026	1,765	1,744.9	1,744.9	1,777.1	1,725.5	26,297
February 13, 2026	1,838.8	1,766.5	1,766.5	1,843.4	1,762	52,025
February 12, 2026	1,975	1,838.7	1,838.7	1,980	1,805	175,211
February 11, 2026	2,125	1,974.3	1,974.3	2,125	1,933.3	226,574
February 10, 2026	2,167.1	2,144.2	2,144.2	2,207	2,067.5	83,197
February 09, 2026	2,120.2	2,170.4	2,170.4	2,175	2,105.6	20,786
February 06, 2026	2,095.5	2,123.4	2,123.4	2,140.4	2,080.7	13,323
February 05, 2026	2,079	2,106	2,106	2,111.6	2,020.8	18,123
February 04, 2026	2,080	2,079.6	2,079.6	2,115.4	2,060	15,736
February 03, 2026	2,014.5	2,083.9	2,083.9	2,099	1,997.8	125,355
February 02, 2026	1,976	1,996.5	1,996.5	2,013.9	1,946.4	116,503
February 01, 2026	2,012.6	2,001.4	2,001.4	2,021.7	1,965.3	11,521
January 30, 2026	1,953.1	2,031.9	2,031.9	2,075.2	1,920	116,716
January 29, 2026	2,016.9	1,943.4	1,943.4	2,027	1,932.6	30,324
January 28, 2026	2,005	2,022.8	2,022.8	2,029.6	1,975	34,302
January 27, 2026	1,974.3	2,004.4	2,004.4	2,017.8	1,930.8	19,238
January 23, 2026	1,958.1	1,981.6	1,981.6	1,988.5	1,956.5	11,014
January 22, 2026	1,955.9	1,960	1,960	1,975.5	1,921	13,129
January 21, 2026	1,965	1,956	1,956	1,974	1,900	38,184
January 20, 2026	1,999	1,969.6	1,969.6	2,015	1,946.6	32,068
January 19, 2026	2,072.7	1,999	1,999	2,072.7	1,985.3	30,867
January 16, 2026	2,075	2,072.7	2,072.7	2,088	2,052.6	13,699
January 14, 2026	2,105.6	2,079.5	2,079.5	2,113.2	2,052.1	31,537
January 13, 2026	2,061.4	2,123.8	2,123.8	2,139.6	2,061.4	22,379
January 12, 2026	2,110	2,065.4	2,065.4	2,110	2,026.5	55,339
January 09, 2026	2,109.9	2,111.6	2,111.6	2,130	2,065.6	9,249
January 08, 2026	2,105.3	2,110.2	2,110.2	2,140.9	2,105	8,926
January 07, 2026	2,153	2,117.8	2,117.8	2,153	2,102.2	17,939
January 06, 2026	2,187.7	2,153.9	2,153.9	2,187.7	2,135.2	14,749
January 05, 2026	2,166	2,194.7	2,194.7	2,239.1	2,127	36,043
January 02, 2026	2,180	2,168.5	2,168.5	2,197.2	2,154.8	11,479
January 01, 2026	2,169.9	2,180	2,180	2,205.4	2,157.6	20,199
December 31, 2025	2,190	2,174.4	2,174.4	2,190.1	2,131.2	51,379
December 30, 2025	2,190	2,167.1	2,167.1	2,194.9	2,165.6	9,193
December 29, 2025	2,212.6	2,196.5	2,196.5	2,230.5	2,173.6	30,679
December 26, 2025	2,270.4	2,232.6	2,232.6	2,289.9	2,203	16,565
December 24, 2025	2,217.9	2,270.4	2,270.4	2,312.7	2,201.3	64,378
December 23, 2025	2,212.1	2,199.8	2,199.8	2,220.9	2,191	11,075
December 22, 2025	2,230	2,212.1	2,212.1	2,230	2,190	10,590
December 19, 2025	2,197	2,208.4	2,208.4	2,220	2,184	8,567
December 18, 2025	2,224	2,196.8	2,196.8	2,224	2,181.4	14,147
December 17, 2025	2,260	2,224.6	2,224.6	2,260	2,207.4	18,344
December 16, 2025	2,275.2	2,261	2,261	2,292.1	2,234	16,964
December 15, 2025	2,272.6	2,288.4	2,288.4	2,309.8	2,271.3	11,228
December 12, 2025	2,315	2,295.4	2,295.4	2,326.9	2,290	26,219
December 11, 2025	2,310.5	2,308.7	2,308.7	2,318.3	2,272.5	7,561
December 10, 2025	2,375.1	2,322	2,322	2,407	2,315.1	7,107
December 09, 2025	2,313	2,375.1	2,375.1	2,390.3	2,304.7	16,696
December 08, 2025	2,367.5	2,332.7	2,332.7	2,392	2,296.4	20,912
December 05, 2025	2,390	2,379.3	2,379.3	2,394.8	2,345.3	19,231
December 04, 2025	2,417.3	2,390.1	2,390.1	2,454.9	2,374.2	18,952
December 03, 2025	2,351.8	2,440.3	2,440.3	2,452.8	2,326.3	37,200
December 02, 2025	2,450	2,351.8	2,351.8	2,453	2,300.1	63,552
December 01, 2025	2,449.9	2,435.4	2,435.4	2,453.9	2,407.1	16,389
November 28, 2025	2,432.2	2,429.8	2,429.8	2,449	2,403.5	20,370
November 27, 2025	2,500	2,446.1	2,446.1	2,502.6	2,421	25,837

Safari Industries (India) Limited (SAFARI.NS) NSE