Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Safari Industries (India) Limited (SAFARI.NS)

Compare
2,108.80
-21.10
(-0.99%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252,121.002,140.002,094.902,108.802,108.80146,964
Apr 16, 20252,143.002,144.002,106.502,129.902,129.9010,689
Apr 15, 20252,149.002,149.002,086.502,114.602,114.6039,982
Apr 11, 20251,961.052,124.001,961.052,090.402,090.4069,590
Apr 9, 20251,970.001,978.901,940.151,952.101,952.1047,082
Apr 8, 20251,937.501,993.001,930.101,973.951,973.9522,066
Apr 7, 20251,670.151,960.001,670.151,928.401,928.4044,972
Apr 4, 20251,930.551,941.351,900.601,917.451,917.4517,760
Apr 3, 20251,936.801,964.101,912.801,930.551,930.5517,844
Apr 2, 20251,965.001,965.001,919.201,936.801,936.8052,831
Apr 1, 20251,976.501,976.501,926.001,942.351,942.3519,249
Mar 28, 20251,946.002,002.001,946.001,976.501,976.5033,964
Mar 27, 20251,925.001,982.001,920.001,939.351,939.3531,221
Mar 26, 20251,959.701,977.751,933.001,939.401,939.4019,862
Mar 25, 20252,020.002,030.901,949.001,960.001,960.0049,434
Mar 24, 20252,090.002,121.101,989.952,007.452,007.4533,528
Mar 21, 20252,077.952,095.852,050.002,065.102,065.1016,630
Mar 20, 20252,040.202,100.002,040.202,077.952,077.9513,699
Mar 19, 20252,055.002,091.852,020.102,043.502,043.5023,558
Mar 18, 20251,973.501,973.501,973.501,973.501,973.50-
Mar 17, 20251,987.002,011.951,963.001,973.501,973.5020,354
Mar 13, 20251,965.202,009.501,942.101,997.451,997.4558,723
Mar 12, 20251,992.302,023.351,956.051,965.101,965.1016,636
Mar 11, 20251,976.202,028.851,921.202,004.352,004.3556,940
Mar 10, 20252,085.002,085.001,960.001,976.201,976.2027,307
Mar 7, 20252,122.952,145.702,060.002,087.802,087.8017,059
Mar 6, 20252,102.852,148.852,096.502,122.952,122.9512,881
Mar 5, 20252,014.002,128.802,002.352,091.552,091.5536,669
Mar 4, 20252,018.002,063.251,976.002,018.802,018.8025,813
Mar 3, 20252,150.002,163.002,000.002,022.852,022.8543,011
Feb 28, 20252,172.402,180.902,092.852,136.052,136.0562,966
Feb 27, 20252,216.102,267.752,176.252,202.302,202.3025,375
Feb 25, 20252,175.002,243.952,169.502,231.702,231.7031,288
Feb 24, 20252,166.402,205.002,089.202,200.502,200.5035,879
Feb 21, 20252,142.902,187.002,130.802,177.902,177.9032,597
Feb 20, 20251,963.702,169.701,953.002,160.152,160.1597,324
Feb 19, 20251,867.002,022.601,864.801,983.401,983.4034,806
Feb 18, 20251,922.001,937.251,861.551,880.351,880.3572,756
Feb 17, 20251,975.151,980.001,895.151,922.501,922.5062,256
Feb 14, 20252,000.002,022.001,956.001,975.151,975.1528,356
Feb 13, 20251,989.002,029.801,966.252,010.952,010.9542,411
Feb 12, 20252,026.002,036.051,970.001,992.851,992.8549,034
Feb 11, 20252,045.002,068.451,999.302,033.552,033.55388,341
Feb 10, 20252,185.052,199.901,970.652,044.652,044.65289,222
Feb 7, 20252,289.002,315.002,141.002,179.902,179.90272,643
Feb 6, 20252,350.502,350.502,260.002,289.652,289.65113,910
Feb 5, 20252,345.002,393.902,280.102,352.902,352.90168,418
Feb 4, 20252,500.002,520.952,352.552,383.402,383.4071,417
Feb 3, 20252,450.002,543.952,427.002,486.152,486.15154,627
Feb 1, 20252,419.002,481.002,375.002,451.202,451.2013,658
Jan 31, 20252,396.652,430.652,370.452,410.002,410.0012,894
Jan 30, 20252,485.652,499.952,402.002,406.752,406.7513,846
Jan 29, 20252,325.752,594.002,316.402,440.102,440.1035,909
Jan 28, 20252,320.002,351.652,256.702,324.152,324.15121,468
Jan 27, 20252,335.002,368.552,248.252,327.502,327.50101,548
Jan 24, 20252,307.002,374.902,307.002,351.002,351.00115,384
Jan 23, 20252,309.002,363.902,275.852,335.602,335.60158,345
Jan 22, 20252,340.702,355.952,267.452,314.502,314.50119,429
Jan 21, 20252,324.502,389.052,324.102,356.352,356.3518,142
Jan 20, 20252,301.302,339.002,293.552,327.952,327.95227,303
Jan 17, 20252,307.502,361.352,300.052,324.702,324.70202,926
Jan 16, 20252,364.302,379.652,285.002,304.602,304.6075,708
Jan 15, 20252,339.902,380.452,334.002,357.952,357.9520,943
Jan 14, 20252,439.302,465.802,318.552,328.752,328.7524,622
Jan 13, 20252,486.152,517.652,420.002,439.302,439.3031,640
Jan 10, 20252,532.402,551.052,457.552,500.702,500.7044,220
Jan 9, 20252,566.502,575.252,545.002,550.302,550.308,123
Jan 8, 20252,585.002,623.102,528.002,566.502,566.5017,909
Jan 7, 20252,600.052,620.002,574.052,609.352,609.3512,680
Jan 6, 20252,663.552,686.302,544.602,602.002,602.0083,657
Jan 3, 20252,575.152,668.952,575.152,651.802,651.8079,470
Jan 2, 20252,605.052,645.002,553.702,578.952,578.9513,233
Jan 1, 20252,613.452,645.352,590.052,621.802,621.809,141
Dec 31, 20242,533.002,619.902,515.202,601.752,601.7519,004
Dec 30, 20242,505.202,555.552,480.002,540.402,540.4023,978
Dec 27, 20242,530.002,563.552,506.502,523.602,523.6010,538
Dec 26, 20242,565.152,567.202,507.152,544.452,544.4543,095
Dec 24, 20242,553.652,650.002,500.002,553.152,553.1520,407
Dec 23, 20242,691.952,703.202,540.002,553.702,553.7027,434
Dec 20, 20242,700.002,718.952,655.002,691.952,691.9524,935
Dec 19, 20242,675.002,725.002,672.402,701.002,701.0020,336
Dec 18, 20242,673.002,729.902,673.002,711.252,711.2529,787
Dec 17, 20242,723.002,723.002,690.352,701.902,701.9036,041
Dec 16, 20242,703.502,729.002,690.652,699.902,699.9042,746
Dec 13, 20242,709.002,721.152,690.002,715.852,715.8527,970
Dec 12, 20242,740.002,740.002,688.052,709.802,709.8018,642
Dec 11, 20242,730.002,744.702,690.002,723.752,723.7585,612
Dec 10, 20242,605.002,725.002,605.002,721.452,721.4553,591
Dec 9, 20242,685.002,685.002,612.002,623.452,623.4550,582
Dec 6, 20242,670.402,675.652,636.302,661.052,661.0514,299
Dec 5, 20242,701.602,702.502,639.952,670.402,670.4033,419
Dec 4, 20242,705.052,727.552,634.352,701.602,701.60100,505
Dec 3, 20242,643.452,696.002,615.002,682.652,682.6554,770
Dec 2, 20242,586.002,669.952,577.052,607.002,607.0055,585
Nov 29, 20242,524.252,609.002,508.002,585.202,585.2033,040
Nov 28, 20242,499.752,550.002,498.802,524.252,524.2526,671
Nov 27, 20242,498.002,515.002,472.752,499.752,499.7546,442
Nov 26, 20242,517.002,529.902,492.402,507.152,507.15153,853
Nov 25, 20242,534.202,537.002,469.652,516.752,516.7576,465
Nov 22, 20242,482.002,506.502,461.552,499.252,499.2588,263
Nov 21, 20242,476.002,513.702,387.952,481.052,481.0585,104
Nov 19, 2024 1.50 Dividend
Nov 19, 20242,375.002,489.902,349.552,476.352,476.3561,989
Nov 18, 20242,333.802,366.102,290.002,355.752,354.2533,051
Nov 14, 20242,298.352,343.352,236.002,333.452,331.9638,456
Nov 13, 20242,290.002,309.852,217.052,300.202,298.7451,026
Nov 12, 20242,292.002,331.902,272.452,317.552,316.0733,425
Nov 11, 20242,199.652,318.102,150.502,300.502,299.0455,507
Nov 8, 20242,264.952,294.702,200.002,234.552,233.13113,689
Nov 7, 20242,221.002,275.002,213.252,259.302,257.8634,136
Nov 6, 20242,234.252,244.952,208.452,225.252,223.8326,452
Nov 5, 20242,185.252,240.002,181.552,225.552,224.1330,796
Nov 4, 20242,270.802,284.302,190.002,215.752,214.3456,033
Nov 1, 20242,212.102,291.402,207.002,270.752,269.309,717
Oct 31, 20242,183.952,266.102,180.052,207.402,205.9951,613
Oct 30, 20242,180.002,200.702,170.002,187.052,185.6639,507
Oct 29, 20242,194.152,217.752,155.802,179.352,177.9622,119
Oct 28, 20242,173.052,219.152,144.302,192.652,191.25129,297
Oct 25, 20242,250.002,258.802,190.002,222.452,221.0346,874
Oct 24, 20242,270.002,299.152,241.002,252.202,250.7738,800
Oct 23, 20242,319.952,338.152,234.002,278.402,276.9576,971
Oct 22, 20242,408.752,446.052,316.002,322.402,320.9240,276
Oct 21, 20242,472.102,498.802,390.002,397.952,396.4243,103
Oct 18, 20242,459.352,488.502,383.502,475.752,474.1757,855
Oct 17, 20242,519.952,519.952,445.002,459.352,457.7832,619
Oct 16, 20242,549.802,561.802,471.052,488.852,487.2733,230
Oct 15, 20242,568.702,581.952,533.002,549.652,548.0384,887
Oct 14, 20242,610.002,611.752,540.102,567.302,565.6762,871
Oct 11, 20242,646.802,652.352,582.002,611.002,609.3430,889
Oct 10, 20242,615.852,673.402,564.002,646.502,644.8154,135
Oct 9, 20242,659.952,673.202,592.902,607.552,605.8981,497
Oct 8, 20242,375.002,700.002,373.152,662.302,660.60241,612
Oct 7, 20242,535.002,554.902,388.152,408.502,406.9769,418
Oct 4, 20242,429.102,597.352,377.902,535.852,534.24315,044
Oct 3, 20242,370.502,448.002,370.502,429.102,427.5580,806
Oct 1, 20242,350.002,430.002,345.052,421.502,419.9677,475
Sep 30, 20242,330.002,370.002,311.002,351.052,349.5555,724
Sep 27, 20242,373.102,381.502,315.002,330.152,328.67192,533
Sep 26, 20242,435.552,452.302,350.002,369.302,367.7963,255
Sep 25, 20242,417.002,432.952,330.002,416.702,415.16130,068
Sep 24, 20242,429.002,469.852,403.202,417.552,416.01146,815
Sep 23, 20242,462.202,471.452,395.402,435.552,434.00108,771
Sep 20, 20242,536.852,556.002,451.002,467.802,466.2345,282
Sep 19, 20242,545.052,565.002,492.602,533.902,532.2944,290
Sep 18, 20242,566.602,580.002,493.052,538.652,537.0364,371
Sep 17, 20242,535.002,575.002,514.902,566.602,564.9730,856
Sep 16, 20242,550.052,613.752,517.102,534.902,533.2952,580
Sep 13, 20242,480.002,569.902,474.102,554.102,552.4788,930
Sep 12, 20242,495.002,523.702,465.002,478.152,476.5747,895
Sep 11, 20242,501.002,524.402,460.002,481.052,479.4789,366
Sep 10, 20242,439.002,517.002,426.002,500.202,498.6139,101
Sep 9, 20242,470.852,478.902,416.502,427.902,426.3538,314
Sep 6, 20242,499.002,550.002,460.002,470.852,469.2886,321
Sep 5, 20242,488.002,510.002,461.002,482.552,480.9745,989
Sep 4, 20242,437.002,520.002,437.002,494.402,492.81112,209
Sep 3, 20242,502.652,507.002,467.002,486.202,484.6242,441
Sep 2, 20242,488.002,573.902,446.402,494.452,492.86176,856
Aug 30, 20242,384.752,524.002,363.052,476.202,474.62561,381
Aug 29, 20242,369.352,445.352,340.152,351.452,349.9598,022
Aug 28, 20242,364.552,382.902,334.752,369.852,368.34163,842
Aug 27, 20242,366.802,388.002,360.002,365.902,364.3932,813
Aug 26, 20242,369.952,391.952,356.852,365.152,363.6435,796
Aug 23, 20242,380.052,400.002,343.002,374.952,373.4456,948
Aug 22, 20242,384.102,395.802,355.002,362.902,361.4031,274
Aug 21, 20242,349.902,392.952,349.902,384.102,382.5836,207
Aug 20, 20242,360.052,389.302,330.052,343.902,342.4156,389
Aug 19, 20242,400.002,400.002,351.002,356.552,355.0580,615
Aug 16, 20242,400.002,406.002,373.152,399.602,398.0769,507
Aug 14, 20242,375.002,400.002,350.052,386.102,384.5861,908
Aug 13, 20242,410.002,417.002,361.002,379.102,377.59153,026
Aug 12, 20242,414.552,457.702,366.002,388.652,387.13529,992
Aug 9, 20242,337.852,365.002,282.002,307.952,306.48265,071
Aug 8, 20242,221.252,329.002,202.302,321.652,320.17342,095
Aug 7, 20242,350.002,350.002,178.002,237.002,235.581,471,927
Aug 6, 20242,058.952,175.002,058.952,142.302,140.94104,846
Aug 5, 20242,095.452,145.002,028.002,058.002,056.6964,685
Aug 2, 20242,104.002,238.402,100.002,147.452,146.08316,677
Aug 1, 20242,099.952,125.002,076.452,105.652,104.3134,038
Jul 31, 20242,060.002,098.552,054.052,071.002,069.6831,960
Jul 30, 20242,075.602,097.602,044.952,061.952,060.6442,756
Jul 29, 20242,116.702,122.502,067.202,075.402,074.0841,753
Jul 26, 20242,102.002,150.752,072.002,107.802,106.4632,567
Jul 25, 20242,115.752,122.252,080.502,105.702,104.3617,490
Jul 24, 20242,062.052,168.002,049.852,139.052,137.6961,507
Jul 23, 20242,074.402,075.952,000.002,061.202,059.8932,871
Jul 22, 20242,054.852,090.002,026.702,078.402,077.0834,824
Jul 19, 20242,149.002,149.302,045.002,054.852,053.5436,517
Jul 18, 20242,137.902,177.502,106.052,149.602,148.2328,041
Jul 16, 20242,159.002,180.802,121.002,149.452,148.0838,226
Jul 15, 20242,201.252,350.002,130.802,151.602,150.23361,404
Jul 12, 2024 1.50 Dividend
Jul 12, 20242,154.302,170.002,110.002,129.352,127.9921,586
Jul 11, 20242,128.102,158.002,118.652,154.302,151.4317,071
Jul 10, 20242,143.452,155.902,060.852,128.102,125.2636,213
Jul 9, 20242,150.002,180.002,100.052,113.202,110.3844,894
Jul 8, 20242,187.452,188.002,120.802,160.452,157.5732,367
Jul 5, 20242,136.602,182.202,130.502,165.902,163.0130,064
Jul 4, 20242,129.052,161.002,110.002,141.052,138.2039,206
Jul 3, 20242,200.002,200.002,115.002,126.402,123.5748,747
Jul 2, 20242,100.052,200.002,082.052,167.352,164.46190,992
Jul 1, 20242,066.002,109.052,035.002,100.052,097.2562,329
Jun 28, 20242,049.952,057.702,031.002,038.302,035.5814,143
Jun 27, 20242,104.002,104.002,016.002,028.902,026.2036,272
Jun 26, 20242,050.002,123.402,040.702,096.352,093.56110,127
Jun 25, 20242,096.002,096.002,045.002,052.152,049.4230,563
Jun 24, 20242,140.002,146.452,065.552,071.702,068.9444,985
Jun 21, 20242,087.002,220.002,052.352,130.502,127.66251,831
Jun 20, 20242,084.502,100.002,049.002,059.152,056.4120,242
Jun 19, 20242,112.952,112.952,071.252,084.502,081.7278,996
Jun 18, 20242,086.002,110.402,050.052,092.052,089.2648,828
Jun 14, 20242,075.002,115.502,052.002,085.152,082.37278,698
Jun 13, 20242,010.052,070.002,008.052,044.802,042.0836,981
Jun 12, 20242,032.502,044.302,010.052,025.902,023.2013,285
Jun 11, 20242,039.552,050.002,003.302,031.802,029.0928,533
Jun 10, 20242,017.652,056.451,988.852,012.052,009.3736,300
Jun 7, 20242,000.002,032.501,985.502,001.651,998.9821,971
Jun 6, 20241,974.852,020.251,966.252,002.301,999.6338,845
Jun 5, 20241,931.001,980.801,850.001,970.151,967.5230,776
Jun 4, 20241,963.701,978.001,865.001,905.101,902.5671,874
Jun 3, 20241,975.002,015.501,892.451,952.101,949.50111,161
May 31, 20241,975.852,000.001,941.951,967.151,964.5316,110
May 30, 20242,005.002,010.951,960.001,975.851,973.2218,283
May 29, 20242,025.002,039.951,999.002,022.602,019.9014,152
May 28, 20242,069.052,072.952,011.052,027.602,024.9025,331
May 27, 20242,017.002,072.902,017.002,048.552,045.8220,318
May 24, 20242,052.202,082.001,999.102,017.252,014.5622,969
May 23, 20242,092.952,097.702,038.002,058.602,055.8670,255
May 22, 20242,118.902,118.902,065.952,078.452,075.6813,059
May 21, 20242,112.452,119.302,044.152,100.452,097.65258,611
May 17, 20242,040.002,090.002,024.702,079.052,076.2833,532
May 16, 20242,022.102,034.501,988.802,027.752,025.0528,341
May 15, 20242,020.252,044.601,966.052,022.102,019.4139,457
May 14, 20242,015.002,056.001,980.002,019.302,016.61158,633
May 13, 20242,019.452,022.001,970.001,999.551,996.8919,933
May 10, 20242,004.952,025.151,978.452,013.952,011.2721,920
May 9, 20242,055.002,062.051,948.801,977.301,974.6786,697
May 8, 20241,942.802,047.001,942.802,041.652,038.9321,186
May 7, 20242,009.902,038.501,944.001,972.951,970.3229,336
May 6, 20242,033.002,096.551,995.002,009.602,006.9237,323
May 3, 20242,061.002,095.002,003.752,029.702,027.0033,998
May 2, 20242,113.552,113.552,035.102,057.102,054.3636,096
Apr 30, 20242,092.952,147.902,075.002,113.552,110.7325,971
Apr 29, 20242,062.002,107.502,050.002,089.252,086.4759,904
Apr 26, 20242,059.952,095.002,048.002,061.802,059.0534,968
Apr 25, 20242,055.002,091.052,040.052,050.652,047.9238,328
Apr 24, 20242,092.202,104.152,056.852,069.902,067.1429,345
Apr 23, 20242,122.952,129.902,066.902,087.652,084.8725,460
Apr 22, 20242,107.252,175.002,085.002,101.952,099.15110,605
Apr 19, 20242,042.352,124.002,029.552,091.302,088.5181,558
Apr 18, 20242,060.002,096.202,027.502,050.852,048.1235,397

Related Tickers

0OLD.IL adidas AG
197.90
+0.42%
 
ADS1.DU adidas AG
98.00
+1.03%
 
ADDYY adidas AG
113.06
+1.25%
 
NKE NIKE, Inc.
55.70
+4.01%