Safari Industries

SAFA
🏛️ india →
2,179.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1,930.70 1,961.75 1,880.65 1,949.45 0.0M
2023-12-28 2,029.85 2,029.85 1,932.90 1,939.00 0.0M
2023-12-27 2,062.15 2,070.00 1,985.00 1,994.45 0.0M
2023-12-26 2,047.05 2,075.95 2,011.05 2,065.55 0.0M
2023-12-22 2,100.00 2,103.15 2,050.10 2,063.70 0.0M
2023-12-21 2,090.40 2,111.55 2,061.65 2,091.90 0.0M
2023-12-20 2,127.75 2,139.95 2,091.25 2,122.75 0.0M
2023-12-19 2,120.00 2,145.00 2,103.55 2,122.80 0.0M
2023-12-18 2,150.00 2,179.95 2,115.00 2,122.10 0.0M
2023-12-15 2,180.25 2,203.35 2,080.00 2,132.30 0.0M
2023-12-14 2,218.55 2,219.90 2,167.55 2,206.05 0.0M
2023-12-13 2,167.95 2,189.35 2,070.00 2,181.55 0.0M
2023-12-12 2,010.00 2,215.85 1,999.90 2,138.50 0.0M
2023-12-11 2,033.08 2,042.50 1,935.00 1,968.53 0.0M
2023-12-08 2,022.05 2,061.05 2,020.00 2,029.73 0.0M
2023-12-07 2,067.48 2,072.23 2,010.03 2,022.30 0.0M
2023-12-06 2,137.50 2,137.50 2,020.00 2,042.95 0.0M
2023-12-05 2,187.50 2,215.75 2,099.30 2,112.08 0.0M
2023-12-04 2,249.48 2,255.00 2,172.00 2,186.88 0.0M
2023-12-01 2,237.48 2,258.43 2,202.50 2,207.53 0.0M
2023-11-30 2,224.00 2,236.20 2,148.00 2,211.40 0.0M
2023-11-29 2,200.53 2,233.75 2,185.38 2,192.35 0.0M
2023-11-28 2,249.00 2,251.20 2,191.03 2,226.75 0.0M
2023-11-24 2,269.98 2,269.98 2,232.98 2,249.25 0.0M
2023-11-23 2,250.00 2,258.23 2,219.38 2,231.63 0.0M
2023-11-22 2,263.00 2,263.00 2,187.13 2,230.83 0.0M
2023-11-21 2,200.00 2,299.98 2,195.90 2,259.90 0.0M
2023-11-20 2,201.03 2,249.73 2,172.25 2,204.48 0.0M
2023-11-17 2,224.98 2,224.98 2,167.33 2,215.38 0.0M
2023-11-16 2,236.08 2,240.00 2,171.68 2,209.55 0.0M
2023-11-15 2,100.70 2,220.63 2,100.70 2,192.23 0.0M
2023-11-13 2,118.38 2,134.50 2,059.43 2,108.63 0.0M
2023-11-12 2,102.32 2,148.20 2,091.40 2,114.30 0.0M
2023-11-10 2,085.50 2,125.58 2,067.50 2,089.53 0.0M
2023-11-09 2,100.00 2,124.50 2,082.50 2,085.53 0.0M
2023-11-08 2,153.00 2,154.88 2,104.25 2,112.23 0.0M
2023-11-07 2,159.98 2,177.15 2,137.60 2,151.23 0.0M
2023-11-06 2,172.48 2,172.48 2,118.55 2,151.83 0.0M
2023-11-03 2,064.60 2,174.50 2,027.43 2,157.28 0.0M
2023-11-02 2,143.40 2,154.38 1,980.03 2,031.45 0.0M
2023-11-01 2,074.18 2,175.00 2,025.50 2,114.75 0.0M
2023-10-31 2,107.53 2,160.63 2,060.00 2,070.08 0.0M
2023-10-30 2,148.35 2,148.35 2,072.00 2,106.83 0.0M
2023-10-27 1,980.03 2,158.00 1,955.78 2,132.13 0.0M
2023-10-26 1,938.13 1,983.80 1,812.50 1,951.18 0.0M
2023-10-25 2,125.00 2,125.03 1,925.83 1,938.10 0.0M
2023-10-23 2,201.95 2,201.95 2,066.80 2,076.05 0.0M
2023-10-20 2,164.48 2,230.13 2,130.83 2,158.78 0.0M
2023-10-19 2,124.88 2,179.18 2,096.03 2,122.43 0.0M
2023-10-18 2,096.50 2,111.63 2,081.28 2,089.53 0.0M
2023-10-17 2,105.00 2,122.50 2,082.48 2,088.68 0.0M
2023-10-16 2,174.98 2,174.98 2,100.00 2,103.28 0.0M
2023-10-13 2,208.88 2,208.88 2,143.08 2,156.75 0.0M
2023-10-12 2,232.10 2,240.93 2,170.10 2,207.45 0.0M
2023-10-11 2,267.48 2,267.50 2,219.03 2,232.10 0.0M
2023-10-10 2,172.48 2,257.78 2,172.48 2,239.70 0.0M
2023-10-09 2,159.98 2,173.03 2,111.83 2,164.63 0.0M
2023-10-06 2,171.48 2,176.00 2,147.50 2,167.55 0.0M
2023-10-05 2,162.50 2,186.60 2,120.00 2,141.00 0.0M
2023-10-04 2,082.48 2,129.55 2,064.03 2,105.03 0.0M
2023-10-03 1,997.50 2,095.00 1,997.50 2,074.08 0.0M
2023-09-29 1,982.98 1,986.45 1,942.25 1,957.25 0.0M
2023-09-28 1,930.03 1,988.23 1,929.63 1,975.35 0.0M
2023-09-27 1,931.48 1,965.00 1,908.08 1,939.60 0.0M
2023-09-26 1,885.13 1,992.98 1,885.13 1,934.98 0.0M
2023-09-25 1,806.98 1,904.23 1,806.98 1,896.68 0.0M
2023-09-22 1,786.05 1,817.68 1,763.33 1,807.00 0.0M
2023-09-21 1,742.53 1,789.80 1,742.53 1,771.00 0.0M
2023-09-20 1,753.58 1,777.28 1,735.00 1,763.33 0.0M
2023-09-18 1,745.53 1,775.88 1,737.50 1,748.48 0.0M
2023-09-15 1,762.50 1,820.00 1,716.83 1,758.60 0.0M
2023-09-14 1,789.00 1,812.50 1,750.95 1,758.93 0.0M
2023-09-13 1,786.98 1,815.45 1,730.00 1,789.10 0.0M
2023-09-12 1,844.00 1,864.50 1,727.10 1,761.50 0.0M
2023-09-11 1,907.60 1,921.18 1,801.60 1,845.90 0.0M
2023-09-08 1,907.48 1,925.00 1,879.60 1,907.60 0.0M
2023-09-07 1,896.43 1,935.00 1,891.40 1,898.80 0.0M
2023-09-06 1,895.00 1,905.00 1,857.63 1,896.23 0.0M
2023-09-05 1,889.53 1,901.63 1,849.75 1,868.50 0.4M
2023-09-04 1,856.03 1,913.25 1,855.95 1,896.80 0.0M
2023-09-01 1,874.98 1,874.98 1,823.40 1,840.60 0.0M
2023-08-31 1,859.98 1,891.05 1,806.00 1,836.73 0.0M
2023-08-30 1,867.50 1,876.53 1,844.00 1,858.88 0.0M
2023-08-29 1,833.35 1,871.73 1,831.58 1,856.45 0.0M
2023-08-28 1,844.98 1,844.98 1,816.60 1,833.35 0.0M
2023-08-25 1,755.00 1,832.48 1,755.00 1,812.10 0.0M
2023-08-24 1,800.03 1,806.70 1,726.55 1,754.95 0.0M
2023-08-23 1,839.98 1,839.98 1,784.20 1,795.18 0.0M
2023-08-22 1,776.00 1,846.23 1,762.50 1,817.08 0.0M
2023-08-21 1,733.03 1,801.08 1,733.03 1,766.28 0.0M
2023-08-18 1,798.98 1,798.98 1,716.10 1,736.35 0.0M
2023-08-17 1,780.60 1,795.00 1,727.20 1,787.55 0.0M
2023-08-16 1,766.03 1,793.95 1,732.80 1,784.33 0.0M
2023-08-14 1,750.00 1,774.50 1,717.50 1,763.08 0.0M
2023-08-11 1,725.00 1,771.65 1,706.70 1,738.70 0.0M
2023-08-10 1,654.98 1,787.50 1,556.03 1,699.88 0.0M
2023-08-09 1,499.88 1,670.50 1,481.25 1,589.08 0.0M
2023-08-08 1,433.65 1,508.38 1,433.65 1,486.93 0.0M
2023-08-07 1,461.03 1,471.23 1,455.05 1,462.90 0.0M
2023-08-04 1,440.03 1,461.85 1,433.80 1,452.38 0.0M
2023-08-03 1,461.58 1,485.23 1,441.08 1,446.08 0.0M
2023-08-02 1,478.80 1,513.08 1,437.55 1,471.53 0.0M
2023-08-01 1,384.28 1,475.90 1,384.28 1,472.75 0.0M
2023-07-31 1,439.68 1,455.00 1,395.83 1,429.50 0.2M
2023-07-28 1,484.70 1,488.78 1,400.00 1,436.65 0.0M
2023-07-27 1,539.50 1,539.50 1,475.00 1,481.25 0.0M
2023-07-26 1,542.48 1,542.80 1,521.05 1,537.50 0.0M
2023-07-25 1,508.70 1,540.00 1,500.88 1,537.38 0.0M
2023-07-24 1,531.50 1,542.50 1,496.00 1,513.20 0.0M
2023-07-21 1,535.60 1,538.53 1,509.63 1,525.30 0.0M
2023-07-20 1,520.35 1,535.53 1,476.80 1,520.73 0.0M
2023-07-19 1,550.00 1,550.00 1,502.30 1,516.40 0.0M
2023-07-18 1,473.98 1,537.50 1,468.78 1,531.15 0.0M
2023-07-17 1,465.03 1,519.68 1,456.60 1,485.95 0.0M
2023-07-14 1,529.93 1,530.00 1,478.93 1,488.68 0.0M
2023-07-13 1,530.48 1,550.00 1,495.18 1,520.00 0.0M
2023-07-12 1,589.95 1,589.95 1,507.20 1,535.48 0.0M
2023-07-11 1,493.95 1,545.00 1,445.00 1,529.75 0.0M
2023-07-10 1,497.35 1,497.90 1,470.45 1,492.43 0.0M
2023-07-07 1,447.68 1,520.73 1,447.68 1,484.08 0.0M
2023-07-06 1,466.98 1,481.50 1,444.70 1,474.18 0.0M
2023-07-05 1,501.45 1,514.75 1,371.80 1,458.15 0.0M
2023-07-04 1,510.63 1,532.03 1,484.50 1,487.00 0.0M
2023-07-03 1,497.68 1,521.23 1,477.50 1,506.90 0.0M
2023-06-30 1,486.55 1,497.50 1,463.00 1,486.88 0.0M
2023-06-28 1,493.98 1,494.95 1,463.90 1,480.15 0.0M
2023-06-27 1,488.50 1,496.45 1,460.48 1,465.63 0.0M
2023-06-26 1,412.83 1,479.93 1,412.83 1,474.00 0.0M
2023-06-23 1,496.48 1,496.48 1,439.25 1,458.83 0.0M
2023-06-22 1,510.53 1,523.38 1,488.50 1,495.00 0.0M
2023-06-21 1,402.03 1,515.50 1,402.03 1,508.08 0.0M
2023-06-20 1,502.25 1,509.13 1,447.15 1,477.75 0.2M
2023-06-19 1,509.83 1,532.98 1,508.00 1,514.23 0.0M
2023-06-16 1,480.28 1,517.90 1,480.28 1,502.65 0.0M
2023-06-15 1,455.80 1,474.80 1,455.80 1,463.38 0.0M
2023-06-14 1,450.05 1,465.98 1,444.43 1,463.63 0.0M
2023-06-13 1,447.50 1,447.50 1,425.00 1,437.50 0.0M
2023-06-12 1,444.75 1,447.50 1,438.80 1,444.68 0.0M
2023-06-09 1,424.08 1,435.88 1,410.58 1,433.30 0.0M
2023-06-08 1,427.53 1,468.43 1,374.55 1,402.15 0.0M
2023-06-07 1,429.98 1,462.50 1,423.28 1,442.10 0.0M
2023-06-06 1,417.40 1,425.60 1,397.50 1,406.65 0.0M
2023-06-05 1,397.28 1,420.03 1,384.63 1,402.58 0.0M
2023-06-02 1,385.93 1,393.18 1,369.00 1,375.50 0.0M
2023-06-01 1,350.55 1,398.38 1,350.55 1,370.28 0.0M
2023-05-31 1,349.98 1,387.80 1,328.28 1,362.28 0.0M
2023-05-30 1,348.03 1,349.68 1,326.60 1,333.15 0.0M
2023-05-29 1,340.00 1,348.33 1,316.28 1,344.15 0.0M
2023-05-26 1,250.58 1,342.50 1,250.58 1,333.15 0.0M
2023-05-25 1,275.03 1,320.00 1,263.90 1,304.45 0.0M
2023-05-24 1,294.98 1,294.98 1,250.00 1,277.68 0.6M
2023-05-23 1,304.80 1,317.50 1,261.50 1,278.35 0.2M
2023-05-22 1,243.75 1,298.50 1,243.75 1,289.60 0.0M
2023-05-19 1,267.50 1,273.25 1,237.70 1,269.13 0.0M
2023-05-18 1,253.38 1,263.33 1,236.98 1,245.73 0.0M
2023-05-17 1,229.18 1,283.68 1,207.50 1,237.43 0.0M
2023-05-16 1,324.98 1,324.98 1,204.10 1,229.18 0.0M
2023-05-15 1,239.03 1,331.50 1,230.85 1,296.88 0.0M
2023-05-12 1,250.00 1,250.00 1,201.75 1,236.15 0.0M
2023-05-11 1,294.58 1,300.95 1,186.60 1,229.25 0.2M
2023-05-10 1,217.83 1,300.95 1,217.83 1,288.63 0.0M
2023-05-09 1,211.35 1,231.85 1,211.35 1,223.28 0.0M
2023-05-08 1,222.03 1,225.50 1,205.00 1,212.80 0.0M
2023-05-05 1,224.48 1,229.50 1,210.45 1,213.53 0.0M
2023-05-04 1,209.70 1,222.08 1,190.38 1,212.28 0.0M
2023-05-03 1,209.25 1,232.98 1,183.48 1,199.33 0.0M
2023-05-02 1,239.30 1,305.98 1,190.50 1,211.80 0.0M
2023-04-28 1,230.70 1,248.50 1,164.20 1,215.00 0.2M
2023-04-27 1,158.03 1,242.00 1,158.03 1,223.45 0.0M
2023-04-26 1,114.93 1,207.03 1,107.73 1,179.30 0.0M
2023-04-25 1,107.48 1,125.98 1,098.85 1,118.90 0.0M
2023-04-24 1,100.00 1,116.93 1,090.65 1,109.30 0.0M
2023-04-21 1,120.45 1,120.63 1,092.55 1,097.60 0.0M
2023-04-20 1,119.50 1,119.50 1,081.63 1,108.33 0.0M
2023-04-19 1,114.48 1,121.70 1,085.05 1,089.98 0.0M
2023-04-18 1,134.93 1,134.93 1,103.53 1,113.03 0.0M
2023-04-17 1,134.98 1,139.50 1,080.48 1,120.80 0.0M
2023-04-13 1,117.25 1,139.50 1,106.30 1,123.88 0.0M
2023-04-12 1,087.70 1,126.73 1,075.00 1,120.15 0.0M
2023-04-11 1,058.53 1,091.50 1,053.93 1,087.45 0.0M
2023-04-10 1,050.03 1,068.73 1,026.53 1,053.60 0.0M
2023-04-06 1,079.48 1,079.48 1,043.15 1,051.05 0.0M
2023-04-05 1,081.43 1,087.73 1,061.28 1,073.28 0.0M
2023-04-03 1,032.50 1,101.20 1,029.50 1,069.58 0.0M
2023-03-31 1,011.50 1,027.95 1,011.45 1,024.08 0.0M
2023-03-29 988.45 1,014.03 974.00 1,007.18 0.0M
2023-03-28 964.38 998.35 950.43 982.50 0.0M
2023-03-27 979.33 985.83 952.15 963.00 0.0M
2023-03-24 1,005.15 1,012.50 961.20 992.20 0.0M
2023-03-23 1,001.00 1,018.50 989.48 1,011.93 0.0M
2023-03-22 1,004.68 1,005.10 988.60 999.73 0.0M
2023-03-21 1,009.48 1,009.48 976.28 997.58 0.0M
2023-03-20 976.28 1,006.03 962.53 991.18 0.0M
2023-03-17 941.93 957.65 937.50 951.18 0.0M
2023-03-16 952.53 964.30 922.33 929.40 0.0M
2023-03-15 980.03 995.58 930.00 948.30 0.2M
2023-03-14 950.03 1,000.48 950.03 983.90 0.0M
2023-03-13 1,010.03 1,025.00 971.70 986.20 0.0M
2023-03-10 993.33 1,029.93 990.80 1,023.13 0.0M
2023-03-09 1,049.98 1,049.98 1,005.50 1,012.48 0.0M
2023-03-08 1,034.45 1,034.45 1,012.50 1,023.28 0.0M
2023-03-06 1,019.05 1,049.05 1,019.05 1,029.63 0.0M
2023-03-03 1,025.00 1,045.65 1,013.90 1,040.15 0.0M
2023-03-02 1,020.35 1,023.75 1,002.18 1,011.38 0.0M
2023-03-01 990.43 1,027.08 990.43 1,024.90 0.0M
2023-02-28 989.25 1,032.35 965.75 1,007.28 0.0M
2023-02-27 981.48 999.50 962.00 989.85 0.0M
2023-02-24 981.05 985.00 961.23 982.03 0.0M
2023-02-23 975.43 992.23 971.53 974.00 0.0M
2023-02-22 1,006.48 1,006.48 977.43 982.40 0.0M
2023-02-21 992.00 997.45 978.53 994.23 0.0M
2023-02-20 977.03 999.35 962.50 977.40 0.0M
2023-02-17 969.40 983.00 956.93 975.98 0.0M
2023-02-16 982.48 992.50 961.03 963.88 0.0M
2023-02-15 949.95 967.30 939.85 964.48 0.0M
2023-02-14 1,001.03 1,007.63 919.98 933.25 1.0M
2023-02-13 1,060.40 1,064.68 998.55 1,001.18 0.0M
2023-02-10 970.03 1,064.43 970.03 1,051.33 0.0M
2023-02-09 941.03 990.00 931.05 981.50 0.0M
2023-02-08 904.75 971.43 892.13 939.55 0.0M
2023-02-07 887.65 933.90 887.33 900.15 0.0M
2023-02-06 894.95 896.13 877.50 881.23 0.0M
2023-02-03 881.70 894.58 872.00 890.20 0.0M
2023-02-02 899.98 899.98 878.98 891.68 0.0M
2023-02-01 893.05 900.18 867.00 879.25 0.0M
2023-01-31 899.28 900.75 888.03 890.00 0.0M
2023-01-30 873.05 911.98 868.53 898.58 0.0M
2023-01-27 850.50 897.08 850.50 875.13 0.0M
2023-01-25 908.95 910.00 877.00 885.30 0.0M
2023-01-24 905.48 910.55 897.00 904.50 0.0M
2023-01-23 938.05 950.00 900.50 905.48 0.0M
2023-01-20 937.00 937.00 912.38 920.73 0.0M
2023-01-19 908.13 924.28 908.13 912.53 0.0M
2023-01-18 906.98 931.03 900.60 915.35 0.0M
2023-01-17 964.48 964.48 897.00 902.30 0.0M
2023-01-16 906.33 925.10 890.53 912.93 0.0M
2023-01-13 908.63 914.20 888.45 906.35 0.0M
2023-01-12 927.80 943.25 898.00 901.30 0.0M
2023-01-11 909.85 939.25 895.68 937.55 0.0M
2023-01-10 864.50 919.40 864.50 910.03 0.0M
2023-01-09 862.08 870.00 840.05 847.73 0.0M
2023-01-06 847.78 851.48 843.75 850.15 0.0M
2023-01-05 851.43 859.65 848.20 852.80 0.0M
2023-01-04 843.48 851.75 835.83 846.85 0.0M
2023-01-03 872.00 872.00 838.93 843.08 0.0M
2023-01-02 845.08 865.00 837.75 847.60 0.0M