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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	2,472.9	2,492.6	2,492.6	2,507.1	2,434	51,716
November 25, 2025	2,399	2,465.5	2,465.5	2,487.9	2,391	123,677
November 24, 2025	2,290.8	2,382.9	2,382.9	2,419	2,290.8	189,432
November 21, 2025	2,262.6	2,275	2,275	2,289	2,232.6	9,818
November 19, 2025	2,304.6	2,288.3	2,288.3	2,309.1	2,267.1	20,120
November 18, 2025	2,299.1	2,300.5	2,300.5	2,309.6	2,276.2	16,172
November 17, 2025	2,253	2,299.1	2,299.1	2,312.5	2,249.5	81,470
November 14, 2025	2,206	2,241	2,241	2,250.6	2,206	13,307
November 13, 2025	2,189.9	2,253.7	2,251.7	2,310.1	2,152.3	92,717
November 12, 2025	2,188.2	2,173.9	2,171.97	2,198.4	2,141.2	55,936
November 11, 2025	2,109.9	2,187.8	2,187.8	2,208	2,087.7	93,349
November 10, 2025	2,048.5	2,147.5	2,147.5	2,277.6	2,003	414,411
November 07, 2025	2,079.9	2,048.5	2,048.5	2,080	2,040	7,390
November 06, 2025	2,105	2,083	2,083	2,130	2,064.1	27,046
November 04, 2025	2,133	2,105	2,105	2,142.4	2,087.9	35,839
November 03, 2025	2,129.9	2,154.3	2,154.3	2,179	2,113.3	59,176
October 31, 2025	2,149	2,134.8	2,134.8	2,171.2	2,120.3	14,868
October 30, 2025	2,159.2	2,149.4	2,149.4	2,163.5	2,130.1	6,702
October 29, 2025	2,145.9	2,159.2	2,159.2	2,165.9	2,109	24,565
October 28, 2025	2,150.5	2,130.3	2,130.3	2,164.9	2,110	22,493
October 27, 2025	2,118.1	2,150.3	2,150.3	2,155	2,102.2	17,736
October 24, 2025	2,081	2,118.1	2,118.1	2,129.8	2,052.1	27,914
October 23, 2025	2,112	2,082.5	2,082.5	2,125.1	2,080	12,667
October 21, 2025	2,125.4	2,117.6	2,117.6	2,127.7	2,104.4	1,733
October 20, 2025	2,160.1	2,102.4	2,102.4	2,187.5	2,092	15,623
October 17, 2025	2,202.9	2,158.6	2,158.6	2,208.9	2,150.1	10,263
October 16, 2025	2,202.4	2,202.9	2,202.9	2,225.5	2,190	7,061

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