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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,070.1	2,064.6	2,064.6	2,085.2	2,045.1	58,437
August 14, 2025	2,069.9	2,054.8	2,054.8	2,069.9	2,046.5	55,977
August 13, 2025	2,031.5	2,046.2	2,046.2	2,050	2,017.2	24,600
August 12, 2025	2,026	2,021.4	2,021.4	2,033.3	2,010.4	48,671
August 11, 2025	2,046.9	2,026.3	2,026.3	2,049.7	2,007	49,361
August 08, 2025	2,055.1	2,047.4	2,047.4	2,060.1	2,031	9,246
August 07, 2025	2,052.5	2,055.4	2,055.4	2,072	2,016.1	19,619
August 06, 2025	2,089.3	2,057.5	2,057.5	2,099.5	2,034.4	12,420
August 05, 2025	2,082.5	2,089.3	2,089.3	2,124.1	2,076.4	16,975
August 04, 2025	2,129	2,098.1	2,098.1	2,140	2,025	51,629
August 01, 2025	2,073.5	2,100.8	2,100.8	2,188	2,010	117,653
July 31, 2025	2,015	2,098.2	2,098.2	2,112	1,992.1	33,881
July 30, 2025	2,056.6	2,035.4	2,035.4	2,059.9	2,022.9	8,614
July 29, 2025	2,029	2,056.6	2,056.6	2,071.8	2,005.2	14,063
July 28, 2025	2,110.4	2,029.8	2,029.8	2,110.4	2,017.1	36,256
July 25, 2025	2,120.8	2,110.4	2,110.4	2,145	2,082.1	10,714
July 24, 2025	2,149	2,120.8	2,120.8	2,160.2	2,101.1	7,952
July 23, 2025	2,142.6	2,138.4	2,138.4	2,160.1	2,123.4	6,335
July 22, 2025	2,152	2,142.6	2,142.6	2,173.4	2,116.8	36,078
July 21, 2025	2,199.9	2,153.6	2,153.6	2,217.2	2,130	29,351
July 18, 2025	2,213.3	2,199.9	2,199.9	2,226.7	2,183.2	11,606
July 17, 2025	2,200.1	2,213.3	2,213.3	2,237.1	2,183.5	13,567
July 16, 2025	2,205.4	2,200.1	2,200.1	2,216.7	2,187.3	13,976
July 15, 2025	2,188	2,205.4	2,205.4	2,225.2	2,177.1	9,716
July 14, 2025	2,230.3	2,188.4	2,188.4	2,246.9	2,165	35,553
July 11, 2025	2,235	2,219.4	2,219.4	2,249	2,192.2	10,147
July 10, 2025	2,225	2,230.4	2,230.4	2,255.4	2,205.3	6,922
July 09, 2025	2,212.5	2,225.6	2,225.6	2,233.5	2,208	8,866
July 08, 2025	2,250	2,229.9	2,229.9	2,250	2,212	14,077
July 07, 2025	2,211.8	2,237.2	2,237.2	2,255	2,190.8	19,519
July 04, 2025	2,164	2,200.8	2,200.8	2,215	2,160	20,770
July 03, 2025	2,140.1	2,174.8	2,174.8	2,182.2	2,140	14,274
July 02, 2025	2,195.4	2,160.7	2,160.7	2,202.9	2,140	20,149
July 01, 2025	2,152	2,195.4	2,195.4	2,211.6	2,152	19,856
June 30, 2025	2,127	2,158	2,158	2,165	2,121.9	11,280
June 27, 2025	2,131.3	2,127.1	2,127.1	2,148	2,112	13,341
June 26, 2025	2,149.1	2,132.5	2,132.5	2,159	2,117.4	12,104
June 25, 2025	2,149.9	2,149.3	2,149.3	2,178.9	2,140.2	7,265
June 24, 2025	2,146.4	2,149.9	2,149.9	2,194	2,133.5	12,465
June 23, 2025	2,131.3	2,135.9	2,135.9	2,161.6	2,110.1	14,453
June 20, 2025	2,145.2	2,117.8	2,117.8	2,154.8	2,102.9	71,363
June 19, 2025	2,175	2,145.2	2,145.2	2,175	2,101	20,427
June 18, 2025	2,136	2,120.8	2,120.8	2,144	2,112.5	5,673
June 17, 2025	2,140	2,136	2,136	2,172.7	2,122.2	19,871
June 16, 2025	2,142.5	2,134	2,134	2,162	2,122.9	18,447
June 13, 2025	2,165	2,160.6	2,160.6	2,170	2,131.7	12,600
June 12, 2025	2,177	2,176.5	2,176.5	2,190.2	2,157	21,700
June 11, 2025	2,200	2,177.6	2,177.6	2,212.6	2,160.5	12,937
June 10, 2025	2,201	2,192.1	2,192.1	2,215.6	2,181.7	18,082
June 09, 2025	2,215	2,200.7	2,200.7	2,215	2,172	54,905
June 06, 2025	2,250	2,193.3	2,193.3	2,252.1	2,176.1	15,615
June 05, 2025	2,250.2	2,250.5	2,250.5	2,269.7	2,228.7	36,290
June 04, 2025	2,305.7	2,250.2	2,250.2	2,324.9	2,229.1	63,002
June 03, 2025	2,292.5	2,294.2	2,294.2	2,309.4	2,267.2	471,307
June 02, 2025	2,341	2,292.5	2,292.5	2,341	2,273	28,662
May 30, 2025	2,296.9	2,307.7	2,307.7	2,323.4	2,291.1	73,620
May 29, 2025	2,251.2	2,285.5	2,285.5	2,297.3	2,200	37,870
May 28, 2025	2,312.5	2,251.2	2,251.2	2,326.2	2,245	13,539
May 27, 2025	2,280.8	2,295.3	2,295.3	2,311.5	2,240	20,536
May 26, 2025	2,252	2,280.8	2,280.8	2,285	2,236.2	14,423

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