SEBI Registration No.: INA000006688
Preparing link (3 sec)...
SAFEENTP Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 01 Apr 2026 | 212.50 | 207.00 | 215.00 | 207.00 | 16500 | 5.54% |
| 30 Mar 2026 | 201.35 | 195.55 | 214.00 | 195.55 | 142500 | -1.88% |
| 27 Mar 2026 | 205.20 | 210.00 | 214.40 | 204.15 | 55000 | -3.91% |
| 25 Mar 2026 | 213.55 | 203.70 | 218.00 | 203.70 | 44500 | 7.20% |
| 24 Mar 2026 | 199.20 | 208.65 | 211.90 | 196.20 | 234000 | -0.33% |
| 23 Mar 2026 | 199.85 | 212.00 | 213.80 | 195.80 | 257500 | -6.31% |
| 20 Mar 2026 | 213.30 | 225.00 | 230.00 | 212.80 | 34000 | -2.16% |
| 19 Mar 2026 | 218.00 | 213.00 | 226.45 | 206.00 | 33000 | -1.82% |
| 18 Mar 2026 | 222.05 | 229.95 | 232.95 | 220.00 | 35000 | 2.75% |
| 17 Mar 2026 | 216.10 | 213.05 | 222.00 | 213.00 | 40000 | 1.65% |
| 16 Mar 2026 | 212.60 | 223.10 | 223.10 | 207.05 | 79000 | -4.04% |
| 13 Mar 2026 | 221.55 | 224.00 | 226.00 | 215.00 | 224500 | -1.49% |
| 12 Mar 2026 | 224.90 | 225.00 | 229.00 | 216.55 | 51000 | -0.13% |
| 11 Mar 2026 | 225.20 | 236.00 | 237.15 | 224.00 | 136000 | -6.32% |
| 10 Mar 2026 | 240.40 | 255.00 | 255.00 | 235.80 | 36000 | 0.61% |
| 09 Mar 2026 | 238.95 | 240.00 | 244.00 | 231.55 | 26500 | -3.84% |
| 06 Mar 2026 | 248.50 | 253.10 | 254.00 | 248.00 | 15000 | -2.30% |
| 05 Mar 2026 | 254.35 | 238.00 | 256.00 | 235.00 | 38000 | 6.47% |
| 04 Mar 2026 | 238.90 | 234.00 | 241.95 | 223.00 | 13500 | 2.91% |
| 02 Mar 2026 | 232.15 | 215.00 | 239.85 | 215.00 | 35000 | -3.07% |
| 27 Feb 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 1500 | -3.43% |
| 26 Feb 2026 | 248.00 | 239.70 | 256.00 | 239.70 | 51500 | 5.42% |
| 25 Feb 2026 | 235.25 | 231.35 | 235.50 | 225.00 | 13000 | 1.69% |
| 24 Feb 2026 | 231.35 | 234.95 | 236.00 | 228.00 | 36000 | -2.18% |
| 23 Feb 2026 | 236.50 | 241.00 | 241.00 | 235.00 | 5500 | -1.66% |
| 20 Feb 2026 | 240.50 | 234.00 | 242.00 | 234.00 | 12000 | 0.19% |
| 19 Feb 2026 | 240.05 | 243.00 | 245.00 | 237.00 | 16500 | 0.71% |
| 18 Feb 2026 | 238.35 | 242.00 | 244.90 | 236.35 | 15500 | -2.26% |
| 17 Feb 2026 | 243.85 | 252.00 | 252.00 | 242.00 | 17500 | -0.47% |
| 16 Feb 2026 | 245.00 | 250.00 | 252.00 | 245.00 | 12000 | -1.59% |
| 13 Feb 2026 | 248.95 | 255.00 | 255.00 | 244.15 | 68000 | -0.94% |
| 12 Feb 2026 | 251.30 | 289.90 | 294.90 | 250.10 | 536000 | -13.08% |
| 11 Feb 2026 | 289.10 | 277.35 | 292.00 | 261.00 | 281000 | 5.28% |
| 10 Feb 2026 | 274.60 | 241.50 | 285.20 | 241.50 | 305500 | 12.93% |
| 09 Feb 2026 | 243.15 | 230.00 | 244.00 | 230.00 | 38500 | 6.64% |
| 06 Feb 2026 | 228.00 | 227.50 | 230.00 | 221.50 | 31500 | 1.33% |
| 05 Feb 2026 | 225.00 | 220.10 | 227.90 | 219.10 | 55000 | 2.41% |
| 04 Feb 2026 | 219.70 | 220.20 | 230.50 | 218.30 | 41000 | -4.48% |
| 03 Feb 2026 | 230.00 | 228.80 | 234.20 | 221.00 | 42000 | 8.01% |
| 02 Feb 2026 | 212.95 | 216.15 | 216.15 | 210.00 | 24500 | -1.30% |
| 01 Feb 2026 | 215.75 | 225.60 | 230.00 | 215.00 | 33500 | -4.24% |
| 30 Jan 2026 | 225.30 | 231.00 | 242.00 | 224.95 | 110500 | -2.26% |
| 29 Jan 2026 | 230.50 | 225.00 | 232.50 | 225.00 | 37500 | 4.06% |
| 28 Jan 2026 | 221.50 | 214.00 | 226.80 | 211.85 | 97000 | 7.34% |
| 27 Jan 2026 | 206.35 | 215.00 | 215.00 | 201.70 | 125000 | -3.82% |
| 23 Jan 2026 | 214.55 | 225.45 | 225.45 | 213.40 | 45000 | -4.83% |
| 22 Jan 2026 | 225.45 | 230.00 | 234.00 | 225.00 | 36000 | -1.91% |
| 21 Jan 2026 | 229.85 | 220.00 | 230.00 | 220.00 | 52000 | 1.50% |
| 20 Jan 2026 | 226.45 | 219.90 | 234.40 | 214.00 | 149000 | 4.55% |
| 19 Jan 2026 | 216.60 | 232.00 | 239.00 | 216.55 | 158500 | -9.98% |
| 16 Jan 2026 | 240.60 | 249.00 | 249.90 | 238.00 | 42000 | -2.25% |
| 14 Jan 2026 | 246.15 | 253.00 | 258.50 | 239.95 | 151500 | -4.78% |
| 13 Jan 2026 | 258.50 | 262.00 | 262.00 | 257.50 | 30500 | -2.60% |
| 12 Jan 2026 | 265.40 | 265.20 | 269.95 | 253.00 | 116000 | 2.08% |
| 09 Jan 2026 | 260.00 | 258.00 | 260.00 | 254.05 | 21500 | 1.60% |
| 08 Jan 2026 | 255.90 | 267.00 | 269.85 | 255.00 | 29000 | -3.92% |
| 07 Jan 2026 | 266.35 | 266.00 | 272.00 | 266.00 | 7000 | 0.13% |
| 06 Jan 2026 | 266.00 | 269.95 | 269.95 | 262.55 | 25000 | -1.48% |
| 05 Jan 2026 | 270.00 | 288.00 | 288.00 | 258.00 | 28000 | 2.31% |
| 02 Jan 2026 | 263.90 | 261.00 | 265.00 | 261.00 | 10500 | 1.50% |
| 01 Jan 2026 | 260.00 | 262.00 | 263.00 | 257.00 | 6500 | 0.00% |
| 31 Dec 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 3500 | 1.17% |
| 30 Dec 2025 | 257.00 | 259.00 | 259.00 | 252.00 | 15000 | 0.27% |
| 29 Dec 2025 | 256.30 | 261.20 | 268.00 | 250.00 | 40000 | -2.86% |
| 26 Dec 2025 | 263.85 | 268.00 | 270.50 | 263.00 | 17000 | -1.35% |
| 24 Dec 2025 | 267.45 | 264.10 | 272.25 | 262.00 | 16000 | 0.43% |
| 23 Dec 2025 | 266.30 | 273.25 | 273.25 | 266.00 | 22500 | 0.02% |
| 22 Dec 2025 | 266.25 | 265.50 | 275.00 | 265.50 | 28000 | -2.24% |
| 19 Dec 2025 | 272.35 | 273.00 | 275.00 | 268.05 | 9000 | 1.45% |
| 18 Dec 2025 | 268.45 | 263.00 | 274.00 | 260.00 | 43500 | -0.20% |
| 17 Dec 2025 | 269.00 | 269.00 | 275.00 | 266.50 | 23000 | 0.00% |
| 16 Dec 2025 | 269.00 | 273.10 | 273.10 | 266.00 | 16000 | -1.10% |
| 15 Dec 2025 | 272.00 | 272.80 | 290.00 | 270.30 | 67500 | 2.04% |
| 12 Dec 2025 | 266.55 | 272.00 | 272.50 | 265.25 | 9500 | -0.56% |
| 11 Dec 2025 | 268.05 | 273.00 | 273.00 | 265.00 | 25500 | -2.37% |
| 10 Dec 2025 | 274.55 | 266.00 | 281.00 | 266.00 | 51500 | 4.89% |
| 09 Dec 2025 | 261.75 | 265.05 | 270.50 | 259.10 | 99000 | -3.73% |
| 08 Dec 2025 | 271.90 | 279.00 | 280.00 | 264.00 | 77500 | -1.50% |
| 05 Dec 2025 | 276.05 | 270.25 | 277.40 | 270.10 | 41500 | 0.55% |
| 04 Dec 2025 | 274.55 | 279.95 | 281.05 | 273.05 | 27500 | -0.79% |
| 03 Dec 2025 | 276.75 | 279.00 | 279.00 | 273.10 | 27000 | -0.70% |
| 02 Dec 2025 | 278.70 | 282.60 | 287.00 | 275.00 | 56000 | -1.21% |
| 01 Dec 2025 | 282.10 | 308.00 | 308.00 | 279.00 | 129000 | -7.33% |
| 28 Nov 2025 | 304.40 | 281.05 | 306.15 | 279.00 | 321500 | 9.36% |
| 27 Nov 2025 | 278.35 | 277.65 | 282.90 | 277.25 | 90000 | -1.43% |
| 26 Nov 2025 | 282.40 | 283.00 | 294.45 | 273.20 | 86500 | -0.02% |
| 25 Nov 2025 | 282.45 | 274.90 | 289.00 | 272.00 | 73000 | 6.10% |
| 24 Nov 2025 | 266.20 | 281.65 | 287.45 | 262.00 | 82500 | -5.49% |
| 21 Nov 2025 | 281.65 | 285.35 | 291.95 | 278.00 | 66500 | -3.20% |
| 20 Nov 2025 | 290.95 | 292.00 | 300.00 | 287.00 | 63000 | 0.14% |
| 19 Nov 2025 | 290.55 | 294.20 | 302.95 | 285.00 | 178500 | -0.41% |
| 18 Nov 2025 | 291.75 | 311.50 | 314.95 | 290.10 | 147500 | -5.41% |
| 17 Nov 2025 | 308.45 | 287.00 | 319.00 | 287.00 | 289500 | 2.44% |
| 14 Nov 2025 | 301.10 | 269.85 | 315.50 | 269.85 | 849000 | 11.97% |
| 13 Nov 2025 | 268.90 | 244.00 | 287.00 | 242.00 | 903500 | 12.42% |
| 12 Nov 2025 | 239.20 | 220.00 | 247.50 | 218.00 | 888000 | 12.80% |
| 11 Nov 2025 | 212.05 | 232.00 | 232.00 | 209.00 | 894000 | 8.94% |
| 10 Nov 2025 | 194.65 | 198.90 | 203.80 | 191.00 | 105500 | -0.56% |
| 07 Nov 2025 | 195.75 | 196.00 | 197.70 | 192.00 | 145000 | -1.63% |
| 06 Nov 2025 | 199.00 | 198.45 | 207.30 | 195.00 | 281500 | 2.29% |
| 04 Nov 2025 | 194.55 | 199.10 | 201.00 | 191.60 | 65500 | -2.29% |
| 03 Nov 2025 | 199.10 | 196.90 | 202.50 | 196.90 | 64500 | 1.69% |
| 31 Oct 2025 | 195.80 | 195.00 | 198.00 | 194.00 | 41500 | 0.41% |
| 30 Oct 2025 | 195.00 | 191.00 | 202.95 | 191.00 | 108000 | 1.30% |
| 29 Oct 2025 | 192.50 | 188.00 | 193.50 | 186.25 | 42000 | 2.97% |
| 28 Oct 2025 | 186.95 | 184.15 | 186.95 | 184.15 | 35000 | -0.82% |
| 27 Oct 2025 | 188.50 | 185.70 | 189.00 | 185.70 | 9000 | 1.02% |
| 24 Oct 2025 | 186.60 | 185.00 | 189.00 | 184.50 | 43000 | -0.51% |
| 23 Oct 2025 | 187.55 | 192.75 | 193.35 | 186.00 | 49000 | -3.12% |
| 21 Oct 2025 | 193.60 | 191.90 | 193.90 | 191.90 | 7000 | 1.89% |
| 20 Oct 2025 | 190.00 | 192.85 | 193.50 | 190.00 | 17000 | 0.24% |
| 17 Oct 2025 | 189.55 | 188.10 | 192.00 | 188.10 | 32000 | 1.77% |
| 16 Oct 2025 | 186.25 | 183.30 | 193.00 | 183.30 | 29000 | -0.83% |
| 15 Oct 2025 | 187.80 | 184.00 | 187.80 | 184.00 | 2000 | 1.84% |
| 14 Oct 2025 | 184.40 | 191.90 | 192.00 | 184.00 | 56000 | -2.38% |
| 13 Oct 2025 | 188.90 | 185.50 | 188.90 | 185.50 | 32000 | 0.83% |
| 10 Oct 2025 | 187.35 | 188.00 | 190.00 | 183.05 | 71000 | -0.35% |
| 09 Oct 2025 | 188.00 | 185.00 | 190.00 | 185.00 | 17000 | 0.53% |
| 08 Oct 2025 | 187.00 | 190.00 | 190.00 | 186.00 | 30000 | 0.13% |
| 07 Oct 2025 | 186.75 | 185.00 | 187.90 | 183.30 | 82000 | 1.47% |
| 06 Oct 2025 | 184.05 | 185.00 | 185.00 | 175.00 | 148000 | -0.03% |
| 03 Oct 2025 | 184.10 | 187.15 | 187.15 | 183.00 | 48000 | -1.52% |
| 01 Oct 2025 | 186.95 | 186.00 | 187.15 | 181.00 | 78000 | 1.66% |
| 30 Sep 2025 | 183.90 | 192.40 | 194.00 | 180.00 | 87000 | -3.31% |
| 29 Sep 2025 | 190.20 | 191.00 | 194.00 | 189.00 | 70000 | -1.83% |
| 26 Sep 2025 | 193.75 | 199.45 | 200.00 | 192.50 | 48000 | -2.25% |
| 25 Sep 2025 | 198.20 | 203.70 | 205.75 | 198.00 | 133000 | -3.08% |
| 24 Sep 2025 | 204.50 | 215.25 | 215.25 | 200.40 | 186000 | -5.21% |
| 23 Sep 2025 | 215.75 | 228.00 | 228.00 | 213.00 | 115000 | -2.77% |
| 22 Sep 2025 | 221.90 | 234.90 | 234.90 | 218.00 | 170000 | -3.52% |
| 19 Sep 2025 | 230.00 | 233.80 | 235.00 | 225.15 | 115000 | -0.13% |
| 18 Sep 2025 | 230.30 | 225.00 | 232.90 | 225.00 | 196000 | 2.11% |
| 17 Sep 2025 | 225.55 | 220.00 | 231.85 | 220.00 | 317000 | 3.09% |
| 16 Sep 2025 | 218.80 | 209.50 | 224.70 | 208.80 | 346000 | 6.52% |
| 15 Sep 2025 | 205.40 | 204.75 | 206.50 | 203.20 | 74000 | 1.28% |
| 12 Sep 2025 | 202.80 | 204.00 | 204.00 | 201.00 | 60000 | -0.10% |
| 11 Sep 2025 | 203.00 | 200.00 | 207.95 | 200.00 | 209000 | 1.75% |
| 10 Sep 2025 | 199.50 | 200.50 | 201.00 | 198.20 | 25000 | 0.10% |
| 09 Sep 2025 | 199.30 | 198.50 | 200.00 | 196.00 | 49000 | -0.25% |
| 08 Sep 2025 | 199.80 | 208.00 | 208.50 | 198.40 | 36000 | -0.87% |
| 05 Sep 2025 | 201.55 | 204.00 | 204.00 | 200.60 | 17000 | -1.68% |
| 04 Sep 2025 | 205.00 | 205.00 | 206.00 | 201.35 | 20000 | 0.49% |
| 03 Sep 2025 | 204.00 | 205.30 | 214.80 | 201.05 | 139000 | 0.67% |
| 02 Sep 2025 | 202.65 | 208.00 | 208.05 | 200.00 | 71000 | -3.25% |
| 01 Sep 2025 | 209.45 | 200.05 | 210.00 | 200.05 | 61000 | 4.00% |
| 29 Aug 2025 | 201.40 | 190.30 | 204.35 | 188.70 | 79000 | 5.83% |
| 28 Aug 2025 | 190.30 | 188.00 | 195.40 | 188.00 | 40000 | -1.37% |
| 26 Aug 2025 | 192.95 | 200.85 | 200.85 | 188.00 | 123000 | -3.93% |
| 25 Aug 2025 | 200.85 | 206.00 | 206.00 | 200.00 | 41000 | -2.50% |
| 22 Aug 2025 | 206.00 | 202.95 | 208.00 | 200.00 | 220000 | 2.97% |
| 21 Aug 2025 | 200.05 | 204.10 | 204.50 | 199.50 | 138000 | -2.10% |
| 20 Aug 2025 | 204.35 | 209.95 | 211.00 | 204.00 | 20000 | -2.08% |
| 19 Aug 2025 | 208.70 | 208.00 | 213.00 | 208.00 | 229000 | -1.16% |
| 18 Aug 2025 | 211.15 | 207.00 | 215.00 | 205.00 | 275000 | 3.81% |
| 14 Aug 2025 | 203.40 | 201.25 | 207.60 | 201.25 | 252000 | 0.37% |
| 13 Aug 2025 | 202.65 | 208.95 | 216.00 | 201.20 | 389000 | -2.10% |
| 12 Aug 2025 | 207.00 | 195.00 | 209.00 | 193.00 | 153000 | 7.20% |
| 11 Aug 2025 | 193.10 | 204.10 | 204.10 | 191.00 | 94000 | -5.34% |
| 08 Aug 2025 | 204.00 | 209.10 | 209.10 | 201.00 | 55000 | -1.26% |
| 07 Aug 2025 | 206.60 | 209.00 | 209.00 | 202.00 | 92000 | -1.41% |
| 06 Aug 2025 | 209.55 | 212.20 | 214.05 | 206.00 | 58000 | -3.25% |
| 05 Aug 2025 | 216.60 | 220.50 | 220.50 | 213.00 | 36000 | -1.10% |
| 04 Aug 2025 | 219.00 | 222.00 | 224.95 | 215.00 | 56000 | -0.14% |
| 01 Aug 2025 | 219.30 | 224.00 | 227.00 | 217.00 | 79000 | -2.64% |
| 31 Jul 2025 | 225.25 | 220.05 | 229.00 | 216.00 | 95000 | 0.29% |
| 30 Jul 2025 | 224.60 | 225.15 | 229.90 | 219.15 | 103000 | -0.55% |
| 29 Jul 2025 | 225.85 | 219.40 | 228.80 | 219.40 | 70000 | 2.66% |
| 28 Jul 2025 | 220.00 | 220.00 | 236.00 | 208.95 | 516000 | -1.90% |
| 25 Jul 2025 | 224.25 | 230.00 | 230.00 | 220.10 | 245000 | -4.02% |
| 24 Jul 2025 | 233.65 | 221.50 | 236.60 | 221.50 | 193000 | 6.79% |
| 23 Jul 2025 | 218.80 | 221.00 | 227.50 | 218.00 | 120000 | -0.77% |
| 22 Jul 2025 | 220.50 | 242.00 | 248.90 | 218.10 | 531000 | -8.20% |
| 21 Jul 2025 | 240.20 | 227.00 | 249.25 | 225.00 | 455000 | 4.66% |
| 18 Jul 2025 | 229.50 | 217.45 | 233.95 | 211.00 | 575000 | 8.08% |
| 17 Jul 2025 | 212.35 | 208.70 | 218.90 | 204.00 | 459000 | 1.75% |
| 16 Jul 2025 | 208.70 | 201.75 | 209.40 | 201.35 | 233000 | 3.44% |
| 15 Jul 2025 | 201.75 | 215.00 | 215.00 | 197.00 | 306000 | -5.08% |
| 14 Jul 2025 | 212.55 | 207.00 | 217.95 | 206.00 | 312000 | 2.76% |
| 11 Jul 2025 | 206.85 | 193.40 | 214.90 | 188.15 | 703000 | 5.70% |
| 10 Jul 2025 | 195.70 | 189.40 | 195.70 | 189.00 | 536000 | 4.99% |
| 09 Jul 2025 | 186.40 | 182.55 | 188.50 | 176.70 | 309000 | 2.11% |
| 08 Jul 2025 | 182.55 | 175.00 | 184.00 | 175.00 | 239000 | 1.22% |
| 07 Jul 2025 | 180.35 | 180.60 | 185.00 | 173.65 | 272000 | -1.31% |
| 04 Jul 2025 | 182.75 | 176.00 | 182.75 | 174.00 | 698000 | 5.00% |
| 03 Jul 2025 | 174.05 | 164.00 | 175.00 | 160.50 | 371000 | 4.41% |
| 02 Jul 2025 | 166.70 | 168.00 | 174.00 | 166.05 | 1198000 | -4.61% |
| 01 Jul 2025 | 174.75 | 174.75 | 174.75 | 164.00 | 2160000 | 4.99% |
| 30 Jun 2025 | 166.45 | 166.45 | 166.45 | 166.45 | 176000 | 4.98% |
