U.S. Markets open in 5 hrs 32 mins

Safari Industries India Ltd. (SAFARIND.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,541.10-48.60 (-3.06%)
As of 9:42AM IST. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 20171,589.701,589.701,589.701,589.701,589.70-
Jun 23, 20171,578.001,595.951,561.101,589.701,589.7083
Jun 22, 20171,575.001,634.901,526.001,586.801,586.80268
Jun 21, 20171,669.951,670.001,600.001,604.851,604.85198
Jun 20, 20171,650.001,650.001,600.001,611.151,611.1599
Jun 19, 20171,625.001,650.001,625.001,625.001,625.0092
Jun 16, 20171,630.001,700.001,630.001,669.301,669.302,432
Jun 15, 20171,660.001,674.001,625.001,649.001,649.00122
Jun 14, 20171,737.951,737.951,641.001,652.901,652.90608
Jun 13, 20171,680.001,694.001,625.001,679.401,679.40929
Jun 12, 20171,679.901,744.401,555.501,637.401,637.401,755
Jun 09, 20171,599.901,700.001,599.901,684.301,684.303,797
Jun 08, 20171,600.001,660.001,579.951,579.951,579.952,682
Jun 07, 20171,544.001,597.901,506.001,578.851,578.851,827
Jun 06, 20171,475.001,500.051,475.001,500.001,500.00401
Jun 05, 20171,450.001,545.001,450.001,544.801,544.801,238
Jun 02, 20171,390.001,446.951,370.001,425.901,425.90657
Jun 01, 20171,419.001,419.951,380.001,398.951,398.95243
May 31, 20171,387.001,387.001,353.001,362.901,362.90160
May 30, 20171,397.701,397.701,350.001,385.001,385.00157
May 29, 20171,392.001,423.851,322.001,348.351,348.35158
May 26, 20171,420.001,435.001,390.101,425.001,425.00606
May 25, 20171,420.001,420.001,380.001,419.701,419.7081
May 24, 20171,440.001,440.001,380.001,387.051,387.05681
May 23, 20171,396.201,450.001,396.201,450.001,450.00499
May 22, 20171,441.001,476.001,401.351,407.051,407.05159
May 19, 20171,495.001,500.001,405.001,440.301,440.302,954
May 18, 20171,473.001,488.001,392.051,477.401,477.40531
May 17, 20171,450.001,488.901,445.001,479.701,479.701,109
May 16, 20171,429.501,445.001,411.001,427.801,427.801,712
May 15, 20171,410.001,432.001,330.001,403.101,403.10772
May 12, 20171,405.001,410.001,373.601,399.601,399.60143
May 11, 20171,422.951,422.951,390.001,408.501,408.50385
May 10, 20171,400.001,421.001,400.001,410.001,410.00318
May 09, 20171,399.501,448.001,380.001,385.851,385.85898
May 08, 20171,388.001,389.001,370.001,370.001,370.0060
May 05, 20171,350.001,375.001,350.001,370.001,370.0073
May 04, 20171,300.001,305.051,300.001,305.001,305.00231
May 03, 20171,306.001,306.001,306.001,306.001,306.00-
May 02, 20171,305.001,306.001,300.001,306.001,306.00724
Apr 28, 20171,349.801,349.801,305.001,305.001,305.00384
Apr 27, 20171,305.001,305.001,300.001,305.001,305.00177
Apr 26, 20171,301.001,337.501,290.001,309.201,309.20204
Apr 25, 20171,283.201,358.801,283.101,312.801,312.80177
Apr 24, 20171,375.001,375.001,350.001,351.001,351.00176
Apr 21, 20171,375.001,375.001,370.001,374.801,374.80207
Apr 20, 20171,380.001,380.001,321.201,350.001,350.0083
Apr 19, 20171,368.951,400.001,312.001,345.801,345.801,036
Apr 18, 20171,400.001,403.001,340.001,343.551,343.55883
Apr 17, 20171,414.201,414.201,400.001,402.001,402.00410
Apr 13, 20171,375.001,424.001,375.001,414.201,414.2059
Apr 12, 20171,350.001,400.001,350.001,400.001,400.00565
Apr 11, 20171,400.001,419.901,400.001,400.001,400.001,047
Apr 10, 20171,400.001,419.801,351.001,399.951,399.951,116
Apr 07, 20171,418.001,419.001,400.001,400.351,400.35126
Apr 06, 20171,400.001,425.501,400.001,405.001,405.002,539
Apr 05, 20171,400.001,419.501,367.001,385.551,385.55241
Apr 03, 20171,375.001,400.001,375.001,400.001,400.001,580
Mar 31, 20171,331.101,410.001,331.101,407.401,407.40451
Mar 30, 20171,470.001,470.001,286.101,393.201,393.202,455
Mar 29, 20171,270.001,320.001,270.001,280.951,280.95263
Mar 28, 20171,300.001,323.001,296.001,296.001,296.00253
Mar 27, 20171,300.001,300.001,295.001,298.001,298.00130
Mar 24, 20171,300.001,310.001,290.001,290.001,290.00151
Mar 23, 20171,270.001,275.001,270.001,275.001,275.00112
Mar 22, 20171,250.001,284.951,250.001,250.001,250.00734
Mar 21, 20171,260.001,280.001,250.001,250.051,250.05252
Mar 20, 20171,200.001,295.001,200.001,254.901,254.903,090
Mar 17, 20171,130.001,219.951,130.001,209.351,209.352,229
Mar 16, 20171,147.001,150.001,104.001,104.001,104.00575
Mar 15, 20171,090.051,150.001,087.251,147.551,147.55950
Mar 14, 20171,134.951,139.301,071.251,110.001,110.00654
Mar 10, 20171,105.001,137.001,101.001,134.951,134.952,062
Mar 09, 20171,139.001,145.001,099.951,142.651,142.65770
Mar 08, 20171,132.001,144.001,115.051,144.001,144.00236
Mar 07, 20171,100.001,130.001,100.001,129.351,129.3573
Mar 06, 20171,101.001,119.001,100.001,119.001,119.00256
Mar 03, 20171,100.001,123.001,100.001,123.001,123.002,553
Mar 02, 20171,101.001,123.001,099.951,101.051,101.054,280
Mar 01, 20171,098.001,120.001,098.001,100.001,100.00324
Feb 28, 20171,096.051,096.051,096.051,096.051,096.05-
Feb 27, 20171,123.751,125.001,081.751,096.051,096.05572
Feb 23, 20171,070.001,135.001,051.201,123.751,123.754,293
Feb 22, 20171,050.001,083.801,042.501,050.001,050.002,425
Feb 21, 20171,031.051,031.051,031.051,031.051,031.0550
Feb 20, 20171,080.001,080.001,025.001,026.801,026.80473
Feb 17, 20171,090.001,090.001,027.001,034.951,034.95210
Feb 16, 20171,050.051,100.001,050.051,093.001,093.00142
Feb 15, 20171,074.901,100.001,050.001,086.501,086.50239
Feb 14, 20171,000.101,069.901,000.101,010.101,010.102,095
Feb 13, 20171,045.201,045.201,045.201,045.201,045.20-
Feb 10, 20171,066.901,067.751,021.001,045.201,045.201,244
Feb 09, 20171,088.201,088.201,006.001,012.951,012.95764
Feb 08, 20171,079.001,144.451,021.101,060.001,060.00599
Feb 07, 20171,049.951,090.001,049.951,050.201,050.201,350
Feb 06, 20171,000.001,000.00975.00975.45975.45946
Feb 03, 2017966.051,019.00966.001,018.951,018.95358
Feb 02, 20171,005.001,049.001,005.001,008.951,008.95211
Feb 01, 20171,000.001,000.001,000.001,000.001,000.00269
Jan 31, 2017970.051,038.95965.201,030.001,030.00203
*Close price adjusted for dividends and splits.
Loading more data...