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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	2,001.1	2,014.6	2,014.6	2,032.5	2,001	135,446
August 20, 2025	2,025	2,015	2,015	2,035.9	2,000	98,892
August 19, 2025	2,064.6	2,036.8	2,036.8	2,064.6	2,022.1	26,415
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

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