Australia markets closed

SAFARI INDUSTRIES (INDIA) LTD. (SAFARI.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,165.45+26.85 (+1.26%)
At close: 03:29PM IST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 20242,179.802,179.802,133.952,165.452,165.451,800
04 July 20242,141.402,160.852,110.552,138.602,138.604,095
03 July 20242,216.552,216.552,119.002,127.452,127.452,689
02 July 20242,137.752,199.052,084.752,165.452,165.456,301
01 July 20242,073.752,107.902,037.002,095.202,095.204,951
28 June 20242,077.002,077.002,030.452,038.352,038.352,778
27 June 20242,056.152,096.252,018.002,034.952,034.955,103
26 June 20242,041.002,127.252,040.002,098.102,098.108,325
25 June 20242,071.402,097.652,044.952,053.752,053.751,462
24 June 20242,150.002,150.002,063.802,071.402,071.402,347
21 June 20242,089.002,215.702,047.752,127.502,127.5015,447
20 June 20242,090.052,091.052,050.002,061.652,061.651,575
19 June 20242,082.002,110.002,073.952,081.102,081.101,010
18 June 20242,090.002,112.452,050.502,089.052,089.055,097
14 June 20242,060.002,114.952,058.752,087.252,087.2510,624
13 June 20242,026.002,066.252,012.052,050.252,050.253,578
12 June 20242,077.502,077.502,011.352,026.602,026.60871
11 June 20242,040.002,050.002,000.052,027.852,027.853,425
10 June 20242,042.652,059.752,001.402,012.752,012.753,426
07 June 20242,015.002,034.951,990.052,002.602,002.601,142
06 June 20241,978.002,019.151,970.101,999.601,999.601,279
05 June 20241,908.651,980.001,851.651,968.501,968.501,814
04 June 20241,947.001,947.001,868.901,904.651,904.652,014
03 June 20242,005.002,005.001,894.901,949.951,949.958,314
31 May 20241,975.501,996.951,942.801,969.701,969.70670
30 May 20242,000.002,010.101,961.851,975.501,975.501,878
29 May 20242,060.002,060.002,000.002,021.802,021.801,903
28 May 20242,080.552,080.552,016.702,040.602,040.604,264
27 May 20242,012.052,070.002,012.052,050.802,050.803,251
24 May 20242,030.002,080.952,004.002,018.802,018.802,950
23 May 20242,088.102,088.102,039.002,061.452,061.45813
22 May 20242,108.502,120.702,064.402,076.702,076.701,165
21 May 20242,095.002,117.452,060.002,099.902,099.903,132
17 May 20242,037.652,089.502,030.252,080.552,080.551,633
16 May 20242,002.052,030.001,999.002,024.852,024.851,013
15 May 20241,980.552,037.451,971.002,018.552,018.554,497
14 May 20242,021.952,054.651,984.702,019.852,019.854,222
13 May 20241,975.302,015.051,968.351,994.451,994.452,719
10 May 20241,985.502,024.001,978.252,015.602,015.602,408
09 May 20242,052.152,052.151,959.551,982.101,982.106,816
08 May 20241,980.002,049.001,942.102,043.302,043.303,760
07 May 20242,010.102,034.651,959.101,974.751,974.752,675
06 May 20242,035.002,088.051,990.002,004.202,004.205,150
03 May 20242,075.702,093.902,006.102,033.852,033.852,541
02 May 20242,142.952,142.952,026.852,056.502,056.502,312
30 Apr 20242,033.602,140.002,033.602,101.602,101.604,808
29 Apr 20242,093.302,105.002,048.002,090.252,090.253,834
26 Apr 20242,050.052,094.252,047.052,062.602,062.601,615
25 Apr 20242,056.852,090.452,029.952,050.202,050.204,506
24 Apr 20242,095.252,103.802,058.502,073.152,073.151,917
23 Apr 20242,143.302,143.302,067.802,084.802,084.801,733
22 Apr 20242,100.802,174.002,083.552,101.252,101.2510,332
19 Apr 20242,085.252,124.752,031.152,094.802,094.805,484
18 Apr 20242,109.102,109.102,040.002,049.702,049.704,327
16 Apr 20242,071.452,090.702,037.352,069.952,069.951,837
15 Apr 20241,904.052,067.751,901.402,030.952,030.959,491
12 Apr 20241,981.002,107.751,960.701,978.451,978.4515,033
10 Apr 20242,000.002,035.001,962.051,981.751,981.755,857
09 Apr 20242,015.002,035.451,970.001,977.401,977.401,711
08 Apr 20242,030.002,035.001,984.852,015.002,015.006,837
05 Apr 20241,925.652,062.051,914.802,042.252,042.2513,910
04 Apr 20241,858.951,936.001,842.051,925.251,925.253,206
03 Apr 20241,885.101,885.101,829.401,859.001,859.003,195
02 Apr 20241,821.851,870.401,794.401,849.201,849.201,959
01 Apr 20241,725.851,858.101,725.851,830.301,830.309,314
28 Mar 20241,834.951,834.951,720.001,725.901,725.904,227
27 Mar 20241,771.051,809.951,749.001,791.301,791.305,462
26 Mar 20241,807.501,820.101,769.251,810.351,810.351,473
22 Mar 20241,814.701,869.851,757.001,807.501,807.505,008
21 Mar 20241,773.101,788.151,740.951,779.101,779.103,003
20 Mar 20241,659.251,745.451,630.751,739.351,739.352,955
19 Mar 20241,717.051,717.051,627.401,659.251,659.253,433
18 Mar 20241,685.051,707.001,649.001,685.901,685.904,270
15 Mar 20241,763.751,763.751,690.701,699.851,699.853,432
14 Mar 20241,700.051,779.151,700.051,730.401,730.406,883
13 Mar 20241,855.601,855.601,689.951,713.651,713.657,328
12 Mar 20241,887.751,887.751,803.501,819.701,819.701,515
11 Mar 20241,979.251,979.251,843.951,851.301,851.302,588
07 Mar 20241,950.052,006.351,930.001,943.401,943.401,710
06 Mar 20242,020.602,063.751,970.251,996.451,996.451,792
05 Mar 20242,022.052,066.352,022.002,059.352,059.352,102
04 Mar 20242,035.352,087.051,997.202,028.152,028.156,795
01 Mar 20242,065.002,065.001,977.001,991.651,991.651,429
29 Feb 20241,937.002,054.801,874.802,031.402,031.405,061
28 Feb 20241,952.051,965.001,920.001,938.101,938.103,351
27 Feb 20241,995.001,995.001,948.501,965.901,965.901,475
26 Feb 20242,016.602,016.601,957.951,968.751,968.752,990
23 Feb 20242,001.902,006.901,967.451,996.051,996.051,370
22 Feb 20242,027.802,040.001,989.502,000.002,000.001,052
21 Feb 20242,001.052,056.702,001.052,031.202,031.203,403
20 Feb 20242,065.002,092.002,028.202,039.402,039.401,092
19 Feb 20242,079.802,109.902,060.552,069.452,069.454,499
16 Feb 20242,062.452,086.002,040.002,080.052,080.053,198
15 Feb 20242,096.802,140.002,031.052,073.502,073.506,534
14 Feb 20242,109.752,109.752,061.952,095.252,095.251,457
13 Feb 20242,086.002,089.952,023.152,074.502,074.504,937
12 Feb 20242,099.502,099.502,031.152,067.452,067.451,986
09 Feb 20242,102.352,109.302,022.752,082.552,082.5513,185
08 Feb 20242,074.952,110.002,034.052,102.252,102.259,241
07 Feb 20242,015.202,099.652,015.202,050.602,050.604,179
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...