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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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