Price Data Selection & Download
Safari Industries Share Price All Time Records & Statistics (Sep 2019 - May 2026)
1652 daily OHLCV records on NSE from Sept. 2019 to May 2026. For live price, key ratios and fundamentals, see SAFARI stock price BSE.
Share Price All Time High
₹2744.70
December 11, 2024
NSE Exchange
Share Price All Time Low
₹144.80
March 24, 2020
NSE Exchange
Highest Volume Trading Day
1,471,927
August 07, 2024 • ₹2237.00
NSE Exchange
Share Price History Data (Sep 2019 - May 2026)
SAFARI daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1540.00 | ₹1548.70 | ₹1512.00 | ₹1527.90 | 31,892 |
| 2026-05-26 | ₹1515.30 | ₹1549.50 | ₹1504.70 | ₹1540.70 | 72,030 |
| 2026-05-25 | ₹1539.00 | ₹1543.40 | ₹1499.30 | ₹1515.30 | 63,205 |
| 2026-05-22 | ₹1558.00 | ₹1558.00 | ₹1520.00 | ₹1527.00 | 45,239 |
| 2026-05-21 | ₹1519.00 | ₹1574.40 | ₹1490.00 | ₹1544.50 | 197,867 |
| 2026-05-20 | ₹1426.90 | ₹1502.30 | ₹1402.60 | ₹1495.20 | 115,166 |
| 2026-05-19 | ₹1425.00 | ₹1489.40 | ₹1407.00 | ₹1426.90 | 234,637 |
| 2026-05-18 | ₹1459.50 | ₹1469.10 | ₹1398.00 | ₹1426.40 | 31,102 |
| 2026-05-15 | ₹1450.00 | ₹1502.00 | ₹1437.20 | ₹1458.10 | 67,243 |
| 2026-05-14 | ₹1487.90 | ₹1487.90 | ₹1422.10 | ₹1450.00 | 136,238 |
| 2026-05-13 | ₹1481.00 | ₹1505.00 | ₹1451.40 | ₹1488.00 | 141,352 |
| 2026-05-12 | ₹1478.60 | ₹1518.90 | ₹1466.00 | ₹1478.80 | 65,397 |
| 2026-05-11 | ₹1520.10 | ₹1520.10 | ₹1466.20 | ₹1492.40 | 84,689 |
| 2026-05-08 | ₹1537.90 | ₹1543.80 | ₹1509.00 | ₹1524.40 | 149,635 |
| 2026-05-07 | ₹1500.90 | ₹1569.40 | ₹1481.60 | ₹1537.90 | 243,416 |
| 2026-05-06 | ₹1389.70 | ₹1490.90 | ₹1363.10 | ₹1478.70 | 249,618 |
| 2026-05-05 | ₹1429.90 | ₹1430.00 | ₹1363.50 | ₹1367.60 | 84,303 |
| 2026-05-04 | ₹1423.50 | ₹1449.50 | ₹1411.40 | ₹1418.90 | 35,906 |
| 2026-04-30 | ₹1443.90 | ₹1443.90 | ₹1393.40 | ₹1412.50 | 112,192 |
| 2026-04-29 | ₹1480.00 | ₹1480.00 | ₹1423.00 | ₹1433.80 | 89,634 |
| 2026-04-28 | ₹1483.40 | ₹1483.40 | ₹1442.30 | ₹1458.80 | 107,120 |
| 2026-04-27 | ₹1470.00 | ₹1511.00 | ₹1463.10 | ₹1472.10 | 65,041 |
| 2026-04-24 | ₹1497.70 | ₹1519.10 | ₹1450.00 | ₹1470.00 | 32,221 |
| 2026-04-23 | ₹1545.90 | ₹1555.40 | ₹1475.40 | ₹1497.70 | 110,326 |
| 2026-04-22 | ₹1576.40 | ₹1593.40 | ₹1540.00 | ₹1545.90 | 33,691 |
| 2026-04-21 | ₹1557.00 | ₹1594.80 | ₹1554.00 | ₹1576.40 | 25,393 |
| 2026-04-20 | ₹1577.00 | ₹1579.90 | ₹1543.10 | ₹1558.60 | 85,383 |
| 2026-04-17 | ₹1558.20 | ₹1653.90 | ₹1555.00 | ₹1577.50 | 81,038 |
| 2026-04-16 | ₹1591.90 | ₹1605.20 | ₹1545.00 | ₹1550.40 | 305,989 |
| 2026-04-15 | ₹1550.00 | ₹1625.00 | ₹1549.90 | ₹1565.90 | 65,738 |
| 2026-04-13 | ₹1547.90 | ₹1547.90 | ₹1512.60 | ₹1529.60 | 24,961 |
| 2026-04-10 | ₹1588.00 | ₹1588.00 | ₹1542.20 | ₹1558.50 | 25,609 |
| 2026-04-09 | ₹1569.00 | ₹1585.00 | ₹1536.50 | ₹1561.80 | 34,420 |
| 2026-04-08 | ₹1541.70 | ₹1582.00 | ₹1502.00 | ₹1548.30 | 65,427 |
| 2026-04-07 | ₹1522.00 | ₹1534.00 | ₹1475.00 | ₹1480.20 | 29,224 |
| 2026-04-06 | ₹1499.90 | ₹1522.00 | ₹1456.00 | ₹1516.50 | 34,756 |
| 2026-04-02 | ₹1502.30 | ₹1507.90 | ₹1476.00 | ₹1498.30 | 17,905 |
| 2026-04-01 | ₹1459.00 | ₹1554.90 | ₹1456.10 | ₹1523.10 | 58,432 |
| 2026-03-30 | ₹1434.30 | ₹1447.90 | ₹1391.20 | ₹1431.00 | 68,904 |
| 2026-03-27 | ₹1522.30 | ₹1538.00 | ₹1436.00 | ₹1442.10 | 53,735 |
| 2026-03-25 | ₹1490.50 | ₹1539.30 | ₹1483.80 | ₹1526.30 | 54,424 |
| 2026-03-24 | ₹1494.50 | ₹1528.20 | ₹1460.60 | ₹1479.30 | 41,139 |
| 2026-03-23 | ₹1514.30 | ₹1519.90 | ₹1456.20 | ₹1482.80 | 35,163 |
| 2026-03-20 | ₹1585.00 | ₹1615.90 | ₹1512.10 | ₹1520.50 | 58,214 |
| 2026-03-19 | ₹1512.30 | ₹1640.20 | ₹1503.60 | ₹1593.80 | 196,977 |
| 2026-03-18 | ₹1490.00 | ₹1550.00 | ₹1472.20 | ₹1534.30 | 93,829 |
| 2026-03-17 | ₹1544.40 | ₹1554.90 | ₹1433.60 | ₹1484.30 | 443,708 |
| 2026-03-16 | ₹1580.00 | ₹1596.80 | ₹1531.60 | ₹1544.60 | 118,823 |
| 2026-03-13 | ₹1640.00 | ₹1640.00 | ₹1585.00 | ₹1594.10 | 17,560 |
| 2026-03-12 | ₹1634.90 | ₹1668.90 | ₹1615.30 | ₹1640.00 | 13,582 |
| 2026-03-11 | ₹1664.00 | ₹1673.60 | ₹1641.10 | ₹1653.50 | 10,204 |
| 2026-03-10 | ₹1670.00 | ₹1681.50 | ₹1658.40 | ₹1665.60 | 15,614 |
| 2026-03-09 | ₹1652.60 | ₹1684.00 | ₹1618.30 | ₹1668.70 | 23,736 |
| 2026-03-06 | ₹1649.00 | ₹1699.00 | ₹1641.60 | ₹1680.30 | 54,100 |
| 2026-03-05 | ₹1673.00 | ₹1692.90 | ₹1633.10 | ₹1653.00 | 23,950 |
| 2026-03-04 | ₹1700.00 | ₹1736.10 | ₹1633.40 | ₹1654.30 | 46,115 |
| 2026-03-02 | ₹1797.20 | ₹1797.20 | ₹1671.00 | ₹1736.10 | 55,416 |
| 2026-02-27 | ₹1859.30 | ₹2033.80 | ₹1762.20 | ₹1797.20 | 128,434 |
| 2026-02-26 | ₹1869.00 | ₹1891.50 | ₹1850.00 | ₹1859.30 | 13,164 |
| 2026-02-25 | ₹1870.00 | ₹1883.80 | ₹1851.60 | ₹1867.50 | 16,931 |
| 2026-02-24 | ₹1864.30 | ₹1904.90 | ₹1821.50 | ₹1872.80 | 32,774 |
| 2026-02-23 | ₹1835.10 | ₹1878.00 | ₹1801.00 | ₹1866.60 | 26,661 |
| 2026-02-20 | ₹1840.00 | ₹1883.40 | ₹1811.20 | ₹1836.30 | 21,492 |
| 2026-02-19 | ₹1810.90 | ₹1906.10 | ₹1809.60 | ₹1845.70 | 58,312 |
| 2026-02-18 | ₹1827.00 | ₹1827.00 | ₹1770.80 | ₹1801.50 | 129,504 |
| 2026-02-17 | ₹1744.00 | ₹1870.80 | ₹1731.70 | ₹1832.60 | 51,216 |
| 2026-02-16 | ₹1765.00 | ₹1777.10 | ₹1725.50 | ₹1744.90 | 26,296 |
| 2026-02-13 | ₹1838.80 | ₹1843.40 | ₹1762.00 | ₹1766.50 | 52,025 |
| 2026-02-12 | ₹1975.00 | ₹1980.00 | ₹1805.00 | ₹1838.70 | 175,179 |
| 2026-02-11 | ₹2125.00 | ₹2125.00 | ₹1933.30 | ₹1974.30 | 226,361 |
| 2026-02-10 | ₹2167.10 | ₹2207.00 | ₹2067.50 | ₹2144.20 | 83,197 |
| 2026-02-09 | ₹2120.20 | ₹2175.00 | ₹2105.60 | ₹2170.40 | 20,762 |
| 2026-02-06 | ₹2095.50 | ₹2140.40 | ₹2080.70 | ₹2123.40 | 13,272 |
| 2026-02-05 | ₹2079.00 | ₹2111.60 | ₹2020.80 | ₹2106.00 | 18,085 |
| 2026-02-04 | ₹2080.00 | ₹2115.40 | ₹2060.00 | ₹2079.60 | 15,734 |
| 2026-02-03 | ₹2014.50 | ₹2099.00 | ₹1997.80 | ₹2083.90 | 125,348 |
| 2026-02-02 | ₹1976.00 | ₹2013.90 | ₹1946.40 | ₹1996.50 | 116,498 |
| 2026-02-01 | ₹2012.60 | ₹2021.70 | ₹1965.30 | ₹2001.40 | 11,521 |
| 2026-01-30 | ₹1953.10 | ₹2075.20 | ₹1920.00 | ₹2031.90 | 116,714 |
| 2026-01-29 | ₹2016.90 | ₹2027.00 | ₹1932.60 | ₹1943.40 | 25,316 |
| 2026-01-28 | ₹2005.00 | ₹2038.00 | ₹1975.00 | ₹2027.00 | 36,320 |
| 2026-01-27 | ₹1974.30 | ₹2017.80 | ₹1930.80 | ₹2004.40 | 19,235 |
| 2026-01-23 | ₹1958.10 | ₹1988.50 | ₹1956.50 | ₹1981.60 | 11,014 |
| 2026-01-22 | ₹1955.90 | ₹1975.50 | ₹1921.00 | ₹1960.00 | 13,129 |
| 2026-01-21 | ₹1965.00 | ₹1974.00 | ₹1900.00 | ₹1956.00 | 38,150 |
| 2026-01-20 | ₹1999.00 | ₹2015.00 | ₹1946.60 | ₹1969.60 | 32,065 |
| 2026-01-19 | ₹2072.70 | ₹2072.70 | ₹1985.30 | ₹1999.00 | 30,860 |
| 2026-01-16 | ₹2075.00 | ₹2088.00 | ₹2052.60 | ₹2072.70 | 13,647 |
| 2026-01-14 | ₹2105.60 | ₹2113.20 | ₹2052.10 | ₹2079.50 | 31,533 |
| 2026-01-13 | ₹2061.40 | ₹2139.60 | ₹2061.40 | ₹2123.80 | 22,379 |
| 2026-01-12 | ₹2110.00 | ₹2110.00 | ₹2026.50 | ₹2065.40 | 55,272 |
| 2026-01-09 | ₹2109.90 | ₹2130.00 | ₹2065.60 | ₹2111.60 | 9,244 |
| 2026-01-08 | ₹2105.30 | ₹2140.90 | ₹2105.00 | ₹2110.20 | 8,923 |
| 2026-01-07 | ₹2153.00 | ₹2153.00 | ₹2102.20 | ₹2117.80 | 17,939 |
| 2026-01-06 | ₹2187.70 | ₹2187.70 | ₹2135.20 | ₹2153.90 | 14,738 |
| 2026-01-05 | ₹2166.00 | ₹2239.10 | ₹2127.00 | ₹2194.70 | 36,033 |
| 2026-01-02 | ₹2180.00 | ₹2197.20 | ₹2154.80 | ₹2168.50 | 11,479 |
| 2026-01-01 | ₹2169.90 | ₹2205.40 | ₹2157.60 | ₹2180.00 | 20,198 |
Safari Industries Share Price Performance Analysis (Sep 2019 - May 2026)
SAFARI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-29.91%
₹2180.00 → ₹1527.90
Year to Date
Price Volatility
14.66%
Low Volatility
Year to Date
Average Daily Volume
69,445
Year to Date Average
NSE Exchange
Safari Industries Share Price History – Frequently Asked Questions
Common questions about SAFARI historical data and records. Examine Safari Industries quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Safari Industries (SAFARI)?
The all-time high share price of Safari Industries was ₹2744.7 recorded on December 11, 2024 on the NSE exchange.
What is the all-time low share price of Safari Industries (SAFARI)?
The all-time low share price of Safari Industries was ₹144.8 recorded on March 24, 2020 on the NSE exchange.
How can I download SAFARI historical share price data?
You can download Safari Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SAFARI shares?
The highest trading volume day for Safari Industries was 1,471,927 shares traded on August 07, 2024 on the NSE exchange, with share price at ₹2237.0.