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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	2,165.5	2,222.4	2,222.4	2,248.9	2,165	25,052
October 14, 2025	2,182.2	2,183.6	2,183.6	2,215	2,168.1	10,039
October 13, 2025	2,236.1	2,207.2	2,207.2	2,236.1	2,192.5	14,343
October 10, 2025	2,284.4	2,236.4	2,236.4	2,291.9	2,217.6	14,518
October 09, 2025	2,257.9	2,268.4	2,268.4	2,280.1	2,213.7	31,637
October 08, 2025	2,192.1	2,258.6	2,258.6	2,280	2,182.1	33,233
October 07, 2025	2,175.2	2,192.7	2,192.7	2,201.9	2,170	6,986
October 06, 2025	2,173.9	2,189.8	2,189.8	2,209.9	2,173.9	8,077
October 03, 2025	2,210	2,173.9	2,173.9	2,210	2,158	10,955
October 01, 2025	2,188	2,183.2	2,183.2	2,218	2,167.6	7,274
September 30, 2025	2,175	2,188.3	2,188.3	2,208.2	2,165	16,672
September 29, 2025	2,191.2	2,187.3	2,187.3	2,220.5	2,173.1	22,520
September 26, 2025	2,217	2,191.2	2,191.2	2,217	2,164.2	13,288
September 25, 2025	2,207	2,217.7	2,217.7	2,235.8	2,191	7,917
September 24, 2025	2,190	2,212.8	2,212.8	2,228	2,176.5	15,928
September 23, 2025	2,249.4	2,204	2,204	2,250.2	2,191	12,278
September 22, 2025	2,270	2,252.2	2,252.2	2,270	2,225.6	23,925
September 19, 2025	2,250.1	2,273	2,273	2,285	2,232	23,626
September 18, 2025	2,281.6	2,256.1	2,256.1	2,294.4	2,245.1	10,841
September 17, 2025	2,266.6	2,269.5	2,269.5	2,290.9	2,260.1	11,346
September 16, 2025	2,250	2,282.6	2,282.6	2,299.4	2,236.1	54,713
September 15, 2025	2,263	2,248.1	2,248.1	2,283.2	2,223.6	31,200
September 12, 2025	2,215.1	2,259	2,259	2,290	2,202.7	40,013
September 11, 2025	2,276.6	2,211.4	2,211.4	2,277.1	2,161.6	74,196
September 10, 2025	2,196.1	2,232	2,232	2,250.4	2,175.5	45,906
September 09, 2025	2,125	2,196.1	2,196.1	2,205.5	2,115.6	43,256
September 08, 2025	2,173	2,125.9	2,125.9	2,174.2	2,115	17,066
September 05, 2025	2,150	2,146.3	2,146.3	2,236.4	2,130	310,333
September 04, 2025	2,155.6	2,153.3	2,153.3	2,179.7	2,140	9,379
September 03, 2025	2,159	2,153.9	2,153.9	2,230	2,134	45,776
September 02, 2025	2,120	2,159	2,159	2,170	2,106.8	12,203
September 01, 2025	2,149.9	2,120.6	2,120.6	2,149.9	2,097.1	12,391
August 29, 2025	2,110.2	2,143.1	2,143.1	2,180	2,095.9	33,161
August 28, 2025	2,119.6	2,110.2	2,110.2	2,139.8	2,100.1	10,246
August 26, 2025	2,148.4	2,119.6	2,119.6	2,165	2,088.1	54,523
August 25, 2025	2,016.7	2,159	2,159	2,267	2,016.7	407,369
August 22, 2025	2,025	2,013.9	2,013.9	2,025.6	2,009.9	28,225

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