Safari Industries (India) Limited (SAFARI.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SAFARI.NS Historical Return
If you invested ₹1000 in Safari Industries (India) Limited (SAFARI.NS) since IPO date, it would be worth ₹4,683.85 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,842.88, while ₹1000 invested 1 year ago would be worth ₹601.62. This corresponds to total returns of 368.38%, 184.29%, -39.84%, respectively, with annualized returns of 24.02%, 23.23%, -39.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SAFARI.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1,231.1 | 1,306.7 | 1,306.7 | 1,348.5 | 1,225 | 317,252 |
| November 09, 2026 | 1,245 | 1,231.1 | 1,231.1 | 1,246 | 1,226.8 | 10,108 |
| November 08, 2026 | 1,255 | 1,246.3 | 1,246.3 | 1,260 | 1,236.1 | 7,386 |
| November 06, 2026 | 1,225.1 | 1,254.4 | 1,254.4 | 1,265 | 1,200.1 | 107,377 |
| November 05, 2026 | 1,219 | 1,249.5 | 1,249.5 | 1,282.9 | 1,155.2 | 702,296 |
| November 04, 2026 | 1,215.1 | 1,210.1 | 1,210.1 | 1,243.9 | 1,202.9 | 61,607 |
| November 03, 2026 | 1,228 | 1,215.1 | 1,215.1 | 1,238.3 | 1,211.7 | 12,275 |
| November 02, 2026 | 1,181.1 | 1,218.9 | 1,218.9 | 1,232.9 | 1,180 | 45,121 |
| October 30, 2026 | 1,195 | 1,181.1 | 1,181.1 | 1,212.3 | 1,172 | 47,252 |
| October 29, 2026 | 1,220 | 1,198 | 1,198 | 1,228.5 | 1,193 | 42,349 |
| October 28, 2026 | 1,230.4 | 1,226 | 1,226 | 1,245.6 | 1,210 | 14,040 |
| October 27, 2026 | 1,228 | 1,230.4 | 1,230.4 | 1,237.6 | 1,198.2 | 52,253 |
| October 26, 2026 | 1,220 | 1,228 | 1,228 | 1,235 | 1,190 | 22,212 |
| October 23, 2026 | 1,258 | 1,225.8 | 1,225.8 | 1,264.4 | 1,215.9 | 17,702 |
| October 22, 2026 | 1,276.6 | 1,265.1 | 1,265.1 | 1,285.1 | 1,245.4 | 43,720 |
| October 21, 2026 | 1,315 | 1,304.6 | 1,304.6 | 1,327.2 | 1,282.1 | 44,107 |
| October 19, 2026 | 1,315.1 | 1,322.7 | 1,322.7 | 1,346 | 1,293.3 | 33,459 |
| October 16, 2026 | 1,322.4 | 1,315.1 | 1,315.1 | 1,327.2 | 1,296.7 | 14,906 |
| October 15, 2026 | 1,323.9 | 1,312.3 | 1,312.3 | 1,330 | 1,294.1 | 65,865 |
| October 14, 2026 | 1,300.7 | 1,324.8 | 1,324.8 | 1,331.7 | 1,299.8 | 10,835 |
| October 13, 2026 | 1,316.7 | 1,300.7 | 1,300.7 | 1,321.2 | 1,291.4 | 20,258 |
| October 12, 2026 | 1,311 | 1,316.7 | 1,316.7 | 1,422 | 1,303.1 | 82,061 |
| October 09, 2026 | 1,290 | 1,319.6 | 1,319.6 | 1,326 | 1,283.8 | 20,720 |
| October 08, 2026 | 1,313.4 | 1,289.3 | 1,289.3 | 1,320.8 | 1,280 | 37,258 |
| October 07, 2026 | 1,324.9 | 1,319.2 | 1,319.2 | 1,345 | 1,306.4 | 25,293 |
| October 06, 2026 | 1,308.6 | 1,318 | 1,318 | 1,344.6 | 1,299.2 | 40,997 |
| October 05, 2026 | 1,389.5 | 1,308.6 | 1,308.6 | 1,389.5 | 1,300 | 51,027 |
| October 01, 2026 | 1,429.6 | 1,378.8 | 1,378.8 | 1,433.7 | 1,368 | 29,385 |
| September 30, 2026 | 1,439.9 | 1,429.6 | 1,429.6 | 1,439.9 | 1,418.1 | 58,651 |
| September 29, 2026 | 1,464.5 | 1,430.9 | 1,430.9 | 1,464.5 | 1,412.5 | 31,021 |
| September 28, 2026 | 1,464 | 1,453.2 | 1,453.2 | 1,474.8 | 1,436 | 23,256 |
| September 25, 2026 | 1,481 | 1,464.2 | 1,464.2 | 1,492.1 | 1,455 | 44,195 |
| September 24, 2026 | 1,482.1 | 1,481.2 | 1,481.2 | 1,495 | 1,475.9 | 14,070 |
| September 23, 2026 | 1,498 | 1,491.6 | 1,491.6 | 1,506.4 | 1,472.1 | 42,904 |
| September 22, 2026 | 1,494 | 1,498.5 | 1,498.5 | 1,517.4 | 1,480.5 | 29,266 |
| September 21, 2026 | 1,503 | 1,485.7 | 1,485.7 | 1,512.5 | 1,480 | 17,267 |
| September 18, 2026 | 1,506.6 | 1,501 | 1,501 | 1,525.6 | 1,465 | 111,681 |
| September 17, 2026 | 1,520 | 1,511.4 | 1,511.4 | 1,525.5 | 1,496.1 | 30,290 |
| September 16, 2026 | 1,526.2 | 1,520.5 | 1,520.5 | 1,535 | 1,495 | 31,285 |
| September 15, 2026 | 1,550 | 1,532.1 | 1,532.1 | 1,550 | 1,490 | 74,589 |
| September 11, 2026 | 1,500 | 1,544.7 | 1,544.7 | 1,556.8 | 1,470 | 115,745 |
| September 10, 2026 | 1,517.1 | 1,501.6 | 1,501.6 | 1,548.9 | 1,496.4 | 13,729 |
| September 09, 2026 | 1,533 | 1,534.2 | 1,534.2 | 1,543.9 | 1,499.9 | 36,130 |
| September 08, 2026 | 1,530 | 1,533.7 | 1,533.7 | 1,540.9 | 1,510.4 | 27,701 |
| September 07, 2026 | 1,540 | 1,537.8 | 1,537.8 | 1,554.9 | 1,526.2 | 25,661 |
| September 04, 2026 | 1,509.5 | 1,540.4 | 1,540.4 | 1,550.1 | 1,508.3 | 23,964 |
| September 03, 2026 | 1,491 | 1,509.5 | 1,509.5 | 1,524.8 | 1,491 | 22,406 |
| September 02, 2026 | 1,534 | 1,497.2 | 1,497.2 | 1,534 | 1,490.7 | 27,150 |
| September 01, 2026 | 1,511 | 1,530.9 | 1,530.9 | 1,545.5 | 1,505.2 | 52,770 |
| August 31, 2026 | 1,509 | 1,511 | 1,511 | 1,522.5 | 1,488.1 | 18,988 |
| August 28, 2026 | 1,521.8 | 1,509.7 | 1,509.7 | 1,533.8 | 1,497.6 | 12,819 |
| August 27, 2026 | 1,496.1 | 1,522.2 | 1,522.2 | 1,541 | 1,496.1 | 48,165 |
| August 26, 2026 | 1,513 | 1,496.1 | 1,496.1 | 1,515.7 | 1,490 | 14,749 |
| August 25, 2026 | 1,495.1 | 1,501.8 | 1,501.8 | 1,506 | 1,482 | 19,160 |
| August 24, 2026 | 1,525 | 1,495.1 | 1,495.1 | 1,525 | 1,492 | 20,597 |
| August 21, 2026 | 1,501 | 1,496.8 | 1,496.8 | 1,507.6 | 1,469.3 | 31,100 |
| August 20, 2026 | 1,483 | 1,490.2 | 1,490.2 | 1,507.9 | 1,483 | 17,163 |
| August 19, 2026 | 1,482 | 1,483 | 1,483 | 1,494.2 | 1,474 | 13,240 |
| August 18, 2026 | 1,497.3 | 1,482.8 | 1,482.8 | 1,511.9 | 1,477 | 16,308 |
| August 17, 2026 | 1,491.4 | 1,497.3 | 1,497.3 | 1,503.7 | 1,479.6 | 21,979 |
AD
