Comparing Back to the side-by-side chart ↗
SAFARI.NS (SAFARI.NS) — Historique des cours
Au 2026-10-19 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1315.10 | 1346.00 | 1293.30 | 1322.70 | +0.58% | 33,376 |
| 2026-10-16 | 1322.40 | 1327.20 | 1296.70 | 1315.10 | +0.21% | 14,902 |
| 2026-10-15 | 1323.90 | 1330.00 | 1294.10 | 1312.30 | -0.94% | 65,862 |
| 2026-10-14 | 1300.70 | 1331.70 | 1299.80 | 1324.80 | +1.85% | 10,830 |
| 2026-10-13 | 1316.70 | 1321.20 | 1291.40 | 1300.70 | -1.22% | 19,981 |
| 2026-10-12 | 1311.00 | 1422.00 | 1303.10 | 1316.70 | -0.22% | 82,018 |
| 2026-10-09 | 1290.00 | 1326.00 | 1283.80 | 1319.60 | +2.35% | 20,759 |
| 2026-10-08 | 1313.40 | 1320.80 | 1280.00 | 1289.30 | -2.27% | 37,258 |
| 2026-10-07 | 1324.90 | 1345.00 | 1306.40 | 1319.20 | +0.09% | 25,293 |
| 2026-10-06 | 1308.60 | 1344.60 | 1299.20 | 1318.00 | +0.72% | 41,056 |
| 2026-10-05 | 1389.50 | 1389.50 | 1300.00 | 1308.60 | -5.09% | 51,092 |
| 2026-10-01 | 1429.60 | 1433.70 | 1368.00 | 1378.80 | -3.55% | 29,387 |
| 2026-09-30 | 1439.90 | 1439.90 | 1418.10 | 1429.60 | -0.09% | 58,651 |
| 2026-09-29 | 1464.50 | 1464.50 | 1412.50 | 1430.90 | -1.53% | 31,021 |
| 2026-09-28 | 1464.00 | 1474.80 | 1436.00 | 1453.20 | -0.75% | 23,256 |
| 2026-09-25 | 1481.00 | 1492.10 | 1455.00 | 1464.20 | -1.15% | 44,195 |
| 2026-09-24 | 1482.10 | 1495.00 | 1475.90 | 1481.20 | -0.70% | 14,060 |
| 2026-09-23 | 1498.00 | 1506.40 | 1472.10 | 1491.60 | -0.46% | 42,901 |
| 2026-09-22 | 1494.00 | 1517.40 | 1480.50 | 1498.50 | +0.86% | 29,262 |
| 2026-09-21 | 1503.00 | 1512.50 | 1480.00 | 1485.70 | -1.02% | 17,267 |
| 2026-09-18 | 1506.60 | 1525.60 | 1465.00 | 1501.00 | -0.69% | 111,608 |
| 2026-09-17 | 1520.00 | 1525.50 | 1496.10 | 1511.40 | -0.60% | 30,289 |
| 2026-09-16 | 1526.20 | 1535.00 | 1495.00 | 1520.50 | -0.76% | 31,277 |
| 2026-09-15 | 1550.00 | 1550.00 | 1490.00 | 1532.10 | -0.82% | 74,589 |
| 2026-09-11 | 1500.00 | 1556.80 | 1470.00 | 1544.70 | +2.87% | 115,745 |
| 2026-09-10 | 1517.10 | 1548.90 | 1496.40 | 1501.60 | -2.12% | 13,725 |
| 2026-09-09 | 1533.00 | 1543.90 | 1499.90 | 1534.20 | +0.03% | 36,130 |
| 2026-09-08 | 1530.00 | 1540.90 | 1510.40 | 1533.70 | -0.27% | 27,701 |
| 2026-09-07 | 1540.00 | 1554.90 | 1526.20 | 1537.80 | -0.17% | 25,661 |
| 2026-09-04 | 1509.50 | 1550.10 | 1508.30 | 1540.40 | +2.05% | 23,964 |
| 2026-09-03 | 1491.00 | 1524.80 | 1491.00 | 1509.50 | +0.82% | 22,390 |
| 2026-09-02 | 1534.00 | 1534.00 | 1490.70 | 1497.20 | -2.20% | 27,131 |
| 2026-09-01 | 1511.00 | 1545.50 | 1505.20 | 1530.90 | +1.32% | 52,039 |
| 2026-08-31 | 1509.00 | 1522.50 | 1488.10 | 1511.00 | +0.09% | 18,988 |
| 2026-08-28 | 1521.80 | 1533.80 | 1497.60 | 1509.70 | -0.82% | 12,818 |
| 2026-08-27 | 1496.10 | 1541.00 | 1496.10 | 1522.20 | +1.74% | 48,118 |
| 2026-08-26 | 1513.00 | 1515.70 | 1490.00 | 1496.10 | -0.38% | 14,727 |
| 2026-08-25 | 1495.10 | 1506.00 | 1482.00 | 1501.80 | +0.45% | 19,160 |
| 2026-08-24 | 1525.00 | 1525.00 | 1492.00 | 1495.10 | -0.11% | 20,596 |
| 2026-08-21 | 1501.00 | 1507.60 | 1469.30 | 1496.80 | +0.44% | 31,078 |
| 2026-08-20 | 1483.00 | 1507.90 | 1483.00 | 1490.20 | +0.49% | 17,163 |
| 2026-08-19 | 1482.00 | 1494.20 | 1474.00 | 1483.00 | +0.01% | 13,239 |
| 2026-08-18 | 1497.30 | 1511.90 | 1477.00 | 1482.80 | -0.97% | 16,308 |
| 2026-08-17 | 1491.40 | 1503.70 | 1479.60 | 1497.30 | -0.08% | 21,975 |
| 2026-08-14 | 1492.50 | 1505.00 | 1475.40 | 1498.50 | +0.41% | 30,643 |
| 2026-08-13 | 1483.60 | 1505.00 | 1479.60 | 1492.40 | +0.59% | 10,860 |
| 2026-08-12 | 1502.00 | 1507.00 | 1476.80 | 1483.60 | -1.11% | 26,166 |
| 2026-08-11 | 1514.90 | 1514.90 | 1495.70 | 1500.20 | -0.23% | 13,791 |
| 2026-08-10 | 1498.00 | 1525.00 | 1487.30 | 1503.60 | +1.14% | 20,535 |
| 2026-08-07 | 1490.80 | 1497.60 | 1479.70 | 1486.60 | -0.28% | 23,873 |
| 2026-08-06 | 1500.10 | 1519.40 | 1486.10 | 1490.80 | -0.61% | 113,970 |
| 2026-08-05 | 1515.10 | 1535.00 | 1480.00 | 1500.00 | -0.85% | 71,346 |
| 2026-08-04 | 1557.30 | 1569.70 | 1475.10 | 1512.90 | -2.27% | 138,551 |
| 2026-08-03 | 1559.70 | 1588.90 | 1504.00 | 1548.10 | -0.74% | 153,429 |
| 2026-07-31 | 1563.70 | 1592.90 | 1542.30 | 1559.60 | -0.26% | 114,182 |
| 2026-07-30 | 1600.00 | 1600.90 | 1556.00 | 1563.70 | -2.31% | 12,088 |
| 2026-07-29 | 1571.50 | 1622.80 | 1550.00 | 1600.60 | +2.63% | 36,576 |
| 2026-07-28 | 1606.50 | 1606.50 | 1548.70 | 1559.60 | -2.17% | 13,746 |
| 2026-07-27 | 1541.00 | 1600.60 | 1541.00 | 1594.20 | +3.59% | 14,865 |
| 2026-07-24 | 1543.90 | 1562.40 | 1530.00 | 1538.90 | -0.82% | 12,888 |
| 2026-07-23 | 1578.60 | 1598.90 | 1526.20 | 1551.60 | -1.71% | 25,161 |
| 2026-07-22 | 1618.00 | 1618.00 | 1572.00 | 1578.60 | -2.21% | 15,973 |
| 2026-07-21 | 1636.00 | 1643.40 | 1603.90 | 1614.30 | -1.38% | 13,417 |
| 2026-07-20 | 1640.00 | 1661.50 | 1623.10 | 1636.90 | -0.22% | 11,401 |
| 2026-07-17 | 1627.00 | 1648.60 | 1614.00 | 1640.50 | +0.78% | 14,201 |
| 2026-07-16 | 1642.20 | 1659.00 | 1616.00 | 1627.80 | -0.88% | 21,355 |
| 2026-07-15 | 1665.80 | 1676.90 | 1635.20 | 1642.20 | -1.42% | 23,388 |
| 2026-07-14 | 1667.80 | 1685.10 | 1645.10 | 1665.80 | -1.05% | 19,631 |
| 2026-07-13 | 1620.00 | 1696.00 | 1609.80 | 1683.50 | +3.21% | 45,063 |
| 2026-07-10 | 1620.00 | 1643.90 | 1620.00 | 1631.20 | +0.53% | 20,832 |
| 2026-07-09 | 1598.00 | 1644.00 | 1588.70 | 1622.60 | +1.38% | 28,530 |
| 2026-07-08 | 1592.00 | 1622.00 | 1588.00 | 1600.50 | -0.62% | 26,406 |
| 2026-07-07 | 1626.00 | 1634.80 | 1603.30 | 1610.50 | -0.97% | 246,787 |
| 2026-07-06 | 1617.50 | 1655.00 | 1605.20 | 1626.20 | +0.54% | 37,492 |
| 2026-07-03 | 1641.50 | 1655.00 | 1611.20 | 1617.50 | -1.37% | 40,573 |
| 2026-07-02 | 1624.00 | 1647.40 | 1613.90 | 1639.90 | +1.25% | 19,763 |
| 2026-07-01 | 1594.00 | 1633.20 | 1594.00 | 1619.70 | +1.61% | 66,125 |
| 2026-06-30 | 1586.00 | 1616.00 | 1581.90 | 1594.00 | +0.47% | 126,367 |
| 2026-06-29 | 1590.60 | 1656.90 | 1568.00 | 1586.60 | -0.25% | 68,222 |
| 2026-06-25 | 1598.60 | 1629.30 | 1581.00 | 1590.60 | -0.51% | 21,077 |
| 2026-06-24 | 1610.00 | 1611.40 | 1590.00 | 1598.70 | -0.66% | 41,048 |
| 2026-06-23 | 1667.10 | 1677.00 | 1603.00 | 1609.40 | -2.50% | 31,100 |
| 2026-06-22 | 1678.30 | 1681.60 | 1640.00 | 1650.60 | -1.49% | 78,697 |
| 2026-06-19 | 1670.90 | 1685.00 | 1640.20 | 1675.50 | +0.93% | 65,249 |
| 2026-06-18 | 1690.10 | 1696.00 | 1627.00 | 1660.00 | -0.93% | 45,326 |
| 2026-06-17 | 1615.00 | 1702.90 | 1615.00 | 1675.50 | +4.15% | 143,194 |
| 2026-06-16 | 1647.00 | 1655.40 | 1601.10 | 1608.80 | -1.66% | 32,823 |
| 2026-06-15 | 1548.10 | 1641.90 | 1548.10 | 1636.00 | +6.57% | 71,953 |
| 2026-06-12 | 1527.20 | 1574.00 | 1515.80 | 1535.10 | +1.15% | 66,663 |
| 2026-06-11 | 1555.00 | 1555.00 | 1510.00 | 1517.60 | -2.41% | 80,089 |
| 2026-06-10 | 1579.00 | 1617.90 | 1550.00 | 1555.10 | -1.02% | 30,653 |
| 2026-06-09 | 1567.00 | 1584.50 | 1548.50 | 1571.10 | +0.94% | 77,371 |
| 2026-06-08 | 1628.20 | 1630.00 | 1536.10 | 1556.50 | -4.69% | 54,021 |
| 2026-06-05 | 1586.00 | 1646.70 | 1581.40 | 1633.10 | +3.09% | 92,293 |
| 2026-06-04 | 1569.80 | 1600.00 | 1544.50 | 1584.10 | +0.65% | 89,243 |
| 2026-06-03 | 1629.00 | 1630.00 | 1554.70 | 1573.80 | -3.39% | 87,113 |
| 2026-06-02 | 1594.00 | 1640.00 | 1575.00 | 1629.00 | +1.37% | 103,686 |
| 2026-06-01 | 1511.40 | 1697.00 | 1500.30 | 1607.00 | +6.87% | 1,347,294 |
| 2026-05-29 | 1525.00 | 1550.00 | 1484.00 | 1503.70 | -1.58% | 66,929 |
| 2026-05-27 | 1540.00 | 1548.70 | 1512.00 | 1527.90 | -0.83% | 31,892 |
| 2026-05-26 | 1515.30 | 1549.50 | 1504.70 | 1540.70 | +1.68% | 72,030 |
| 2026-05-25 | 1539.00 | 1543.40 | 1499.30 | 1515.30 | -0.77% | 63,205 |
| 2026-05-22 | 1558.00 | 1558.00 | 1520.00 | 1527.00 | -1.13% | 45,239 |
| 2026-05-21 | 1519.00 | 1574.40 | 1490.00 | 1544.50 | +3.30% | 197,867 |
| 2026-05-20 | 1426.90 | 1502.30 | 1402.60 | 1495.20 | +4.79% | 115,166 |
| 2026-05-19 | 1425.00 | 1489.40 | 1407.00 | 1426.90 | +0.04% | 234,637 |
| 2026-05-18 | 1459.50 | 1469.10 | 1398.00 | 1426.40 | -2.17% | 31,102 |
| 2026-05-15 | 1450.00 | 1502.00 | 1437.20 | 1458.10 | +0.56% | 67,243 |
| 2026-05-14 | 1487.90 | 1487.90 | 1422.10 | 1450.00 | -2.55% | 136,238 |
| 2026-05-13 | 1481.00 | 1505.00 | 1451.40 | 1488.00 | +0.62% | 141,352 |
| 2026-05-12 | 1478.60 | 1518.90 | 1466.00 | 1478.80 | -0.91% | 65,397 |
| 2026-05-11 | 1520.10 | 1520.10 | 1466.20 | 1492.40 | -2.10% | 84,689 |
| 2026-05-08 | 1537.90 | 1543.80 | 1509.00 | 1524.40 | -0.88% | 149,635 |
| 2026-05-07 | 1500.90 | 1569.40 | 1481.60 | 1537.90 | +4.00% | 243,416 |
| 2026-05-06 | 1389.70 | 1490.90 | 1363.10 | 1478.70 | +8.12% | 249,618 |
| 2026-05-05 | 1429.90 | 1430.00 | 1363.50 | 1367.60 | -3.62% | 84,303 |
| 2026-05-04 | 1423.50 | 1449.50 | 1411.40 | 1418.90 | +0.45% | 35,906 |
| 2026-04-30 | 1443.90 | 1443.90 | 1393.40 | 1412.50 | -1.49% | 112,192 |
| 2026-04-29 | 1480.00 | 1480.00 | 1423.00 | 1433.80 | -1.71% | 89,634 |
| 2026-04-28 | 1483.40 | 1483.40 | 1442.30 | 1458.80 | -0.90% | 107,120 |
| 2026-04-27 | 1470.00 | 1511.00 | 1463.10 | 1472.10 | +0.14% | 65,041 |
| 2026-04-24 | 1497.70 | 1519.10 | 1450.00 | 1470.00 | -1.85% | 32,221 |
| 2026-04-23 | 1545.90 | 1555.40 | 1475.40 | 1497.70 | -3.12% | 110,326 |
| 2026-04-22 | 1576.40 | 1593.40 | 1540.00 | 1545.90 | -1.93% | 33,691 |
| 2026-04-21 | 1557.00 | 1594.80 | 1554.00 | 1576.40 | +1.14% | 25,393 |
| 2026-04-20 | 1577.00 | 1579.90 | 1543.10 | 1558.60 | -1.20% | 85,383 |
| 2026-04-17 | 1558.20 | 1653.90 | 1555.00 | 1577.50 | +1.75% | 81,038 |
| 2026-04-16 | 1591.90 | 1605.20 | 1545.00 | 1550.40 | -0.99% | 305,989 |
| 2026-04-15 | 1550.00 | 1625.00 | 1549.90 | 1565.90 | +2.37% | 65,738 |
| 2026-04-13 | 1547.90 | 1547.90 | 1512.60 | 1529.60 | -1.85% | 24,961 |
| 2026-04-10 | 1588.00 | 1588.00 | 1542.20 | 1558.50 | -0.21% | 25,609 |
| 2026-04-09 | 1569.00 | 1585.00 | 1536.50 | 1561.80 | +0.87% | 34,420 |
| 2026-04-08 | 1541.70 | 1582.00 | 1502.00 | 1548.30 | +4.60% | 65,427 |
| 2026-04-07 | 1522.00 | 1534.00 | 1475.00 | 1480.20 | -2.39% | 29,224 |
| 2026-04-06 | 1499.90 | 1522.00 | 1456.00 | 1516.50 | +1.21% | 34,756 |
| 2026-04-02 | 1502.30 | 1507.90 | 1476.00 | 1498.30 | -1.63% | 17,905 |
| 2026-04-01 | 1459.00 | 1554.90 | 1456.10 | 1523.10 | +6.44% | 58,432 |
| 2026-03-30 | 1434.30 | 1447.90 | 1391.20 | 1431.00 | -0.77% | 68,904 |
| 2026-03-27 | 1522.30 | 1538.00 | 1436.00 | 1442.10 | -5.52% | 53,735 |
| 2026-03-25 | 1490.50 | 1539.30 | 1483.80 | 1526.30 | +3.18% | 54,424 |
| 2026-03-24 | 1494.50 | 1528.20 | 1460.60 | 1479.30 | -0.24% | 41,139 |
| 2026-03-23 | 1514.30 | 1519.90 | 1456.20 | 1482.80 | -2.48% | 35,163 |
| 2026-03-20 | 1585.00 | 1615.90 | 1512.10 | 1520.50 | -4.60% | 58,214 |
| 2026-03-19 | 1512.30 | 1640.20 | 1503.60 | 1593.80 | +3.88% | 196,977 |
| 2026-03-18 | 1490.00 | 1550.00 | 1472.20 | 1534.30 | +3.37% | 93,829 |
| 2026-03-17 | 1544.40 | 1554.90 | 1433.60 | 1484.30 | -3.90% | 443,708 |
| 2026-03-16 | 1580.00 | 1596.80 | 1531.60 | 1544.60 | -3.11% | 118,823 |
| 2026-03-13 | 1640.00 | 1640.00 | 1585.00 | 1594.10 | -2.80% | 17,560 |
| 2026-03-12 | 1634.90 | 1668.90 | 1615.30 | 1640.00 | -0.82% | 13,582 |
| 2026-03-11 | 1664.00 | 1673.60 | 1641.10 | 1653.50 | -0.73% | 10,204 |
| 2026-03-10 | 1670.00 | 1681.50 | 1658.40 | 1665.60 | -0.19% | 15,614 |
| 2026-03-09 | 1652.60 | 1684.00 | 1618.30 | 1668.70 | -0.69% | 23,736 |
| 2026-03-06 | 1649.00 | 1699.00 | 1641.60 | 1680.30 | +1.65% | 54,100 |
| 2026-03-05 | 1673.00 | 1692.90 | 1633.10 | 1653.00 | -0.08% | 23,950 |
| 2026-03-04 | 1700.00 | 1736.10 | 1633.40 | 1654.30 | -4.71% | 46,115 |
| 2026-03-02 | 1797.20 | 1797.20 | 1671.00 | 1736.10 | -3.40% | 55,416 |
| 2026-02-27 | 1859.30 | 2033.80 | 1762.20 | 1797.20 | -3.34% | 128,434 |
| 2026-02-26 | 1869.00 | 1891.50 | 1850.00 | 1859.30 | -0.44% | 13,164 |
| 2026-02-25 | 1870.00 | 1883.80 | 1851.60 | 1867.50 | -0.28% | 16,931 |
| 2026-02-24 | 1864.30 | 1904.90 | 1821.50 | 1872.80 | +0.33% | 32,774 |
| 2026-02-23 | 1835.10 | 1878.00 | 1801.00 | 1866.60 | +1.65% | 26,661 |
| 2026-02-20 | 1840.00 | 1883.40 | 1811.20 | 1836.30 | -0.51% | 21,492 |
| 2026-02-19 | 1810.90 | 1906.10 | 1809.60 | 1845.70 | +2.45% | 58,312 |
| 2026-02-18 | 1827.00 | 1827.00 | 1770.80 | 1801.50 | -1.70% | 129,504 |
| 2026-02-17 | 1744.00 | 1870.80 | 1731.70 | 1832.60 | +5.03% | 51,216 |
| 2026-02-16 | 1765.00 | 1777.10 | 1725.50 | 1744.90 | -1.22% | 26,296 |
| 2026-02-13 | 1838.80 | 1843.40 | 1762.00 | 1766.50 | -3.93% | 52,025 |
| 2026-02-12 | 1975.00 | 1980.00 | 1805.00 | 1838.70 | -6.87% | 175,179 |
| 2026-02-11 | 2125.00 | 2125.00 | 1933.30 | 1974.30 | -7.92% | 226,361 |
| 2026-02-10 | 2167.10 | 2207.00 | 2067.50 | 2144.20 | -1.21% | 83,197 |
| 2026-02-09 | 2120.20 | 2175.00 | 2105.60 | 2170.40 | +2.21% | 20,762 |
| 2026-02-06 | 2095.50 | 2140.40 | 2080.70 | 2123.40 | +0.83% | 13,272 |
| 2026-02-05 | 2079.00 | 2111.60 | 2020.80 | 2106.00 | +1.27% | 18,085 |
| 2026-02-04 | 2080.00 | 2115.40 | 2060.00 | 2079.60 | -0.21% | 15,734 |
| 2026-02-03 | 2014.50 | 2099.00 | 1997.80 | 2083.90 | +4.38% | 125,348 |
| 2026-02-02 | 1976.00 | 2013.90 | 1946.40 | 1996.50 | -1.74% | 116,498 |
| 2026-01-30 | 1953.10 | 2075.20 | 1920.00 | 2031.90 | +4.55% | 116,714 |
| 2026-01-29 | 2016.90 | 2027.00 | 1932.60 | 1943.40 | -4.12% | 25,316 |
| 2026-01-28 | 2005.00 | 2038.00 | 1975.00 | 2027.00 | +1.13% | 36,320 |
| 2026-01-27 | 1974.30 | 2017.80 | 1930.80 | 2004.40 | +1.15% | 19,235 |
| 2026-01-23 | 1958.10 | 1988.50 | 1956.50 | 1981.60 | +1.10% | 11,014 |
| 2026-01-22 | 1955.90 | 1975.50 | 1921.00 | 1960.00 | +0.20% | 13,129 |
| 2026-01-21 | 1965.00 | 1974.00 | 1900.00 | 1956.00 | -0.69% | 38,150 |
| 2026-01-20 | 1999.00 | 2015.00 | 1946.60 | 1969.60 | -1.47% | 32,065 |
| 2026-01-19 | 2072.70 | 2072.70 | 1985.30 | 1999.00 | -3.56% | 30,860 |
| 2026-01-16 | 2075.00 | 2088.00 | 2052.60 | 2072.70 | -0.33% | 13,647 |
| 2026-01-14 | 2105.60 | 2113.20 | 2052.10 | 2079.50 | -2.09% | 31,533 |
| 2026-01-13 | 2061.40 | 2139.60 | 2061.40 | 2123.80 | +2.83% | 22,379 |
| 2026-01-12 | 2110.00 | 2110.00 | 2026.50 | 2065.40 | -2.19% | 55,272 |
| 2026-01-09 | 2109.90 | 2130.00 | 2065.60 | 2111.60 | +0.07% | 9,244 |
| 2026-01-08 | 2105.30 | 2140.90 | 2105.00 | 2110.20 | -0.36% | 8,923 |
| 2026-01-07 | 2153.00 | 2153.00 | 2102.20 | 2117.80 | -1.68% | 17,939 |
| 2026-01-06 | 2187.70 | 2187.70 | 2135.20 | 2153.90 | -1.86% | 14,738 |
| 2026-01-05 | 2166.00 | 2239.10 | 2127.00 | 2194.70 | +1.21% | 36,033 |
| 2026-01-02 | 2180.00 | 2197.20 | 2154.80 | 2168.50 | -0.53% | 11,479 |
| 2026-01-01 | 2169.90 | 2205.40 | 2157.60 | 2180.00 | +0.26% | 20,198 |
| 2025-12-31 | 2190.00 | 2190.10 | 2131.20 | 2174.40 | +0.34% | 51,292 |
| 2025-12-30 | 2190.00 | 2194.90 | 2165.60 | 2167.10 | -1.34% | 9,192 |
| 2025-12-29 | 2212.60 | 2230.50 | 2173.60 | 2196.50 | -1.62% | 30,671 |
| 2025-12-26 | 2270.40 | 2289.90 | 2203.00 | 2232.60 | -1.66% | 16,565 |
| 2025-12-24 | 2217.90 | 2312.70 | 2201.30 | 2270.40 | +3.21% | 64,378 |
| 2025-12-23 | 2212.10 | 2220.90 | 2191.00 | 2199.80 | -0.56% | 11,074 |
| 2025-12-22 | 2230.00 | 2230.00 | 2190.00 | 2212.10 | +0.17% | 10,547 |
| 2025-12-19 | 2197.00 | 2220.00 | 2184.00 | 2208.40 | +0.53% | 8,567 |
| 2025-12-18 | 2224.00 | 2224.00 | 2181.40 | 2196.80 | -1.25% | 14,144 |
| 2025-12-17 | 2260.00 | 2260.00 | 2207.40 | 2224.60 | -1.61% | 18,323 |
| 2025-12-16 | 2275.20 | 2292.10 | 2234.00 | 2261.00 | -1.20% | 16,964 |
| 2025-12-15 | 2272.60 | 2309.80 | 2271.30 | 2288.40 | -0.30% | 11,227 |
| 2025-12-12 | 2315.00 | 2326.90 | 2290.00 | 2295.40 | -0.58% | 26,218 |
| 2025-12-11 | 2310.50 | 2318.30 | 2272.50 | 2308.70 | -0.57% | 7,560 |
| 2025-12-10 | 2375.10 | 2407.00 | 2315.10 | 2322.00 | -2.24% | 7,106 |
| 2025-12-09 | 2313.00 | 2390.30 | 2304.70 | 2375.10 | +1.82% | 16,696 |
| 2025-12-08 | 2367.50 | 2392.00 | 2296.40 | 2332.70 | -1.96% | 20,912 |
| 2025-12-05 | 2390.00 | 2394.80 | 2345.30 | 2379.30 | -0.45% | 19,229 |
| 2025-12-04 | 2417.30 | 2454.90 | 2374.20 | 2390.10 | -2.06% | 18,958 |
| 2025-12-03 | 2351.80 | 2452.80 | 2326.30 | 2440.30 | +3.76% | 37,200 |
| 2025-12-02 | 2450.00 | 2453.00 | 2300.10 | 2351.80 | -3.43% | 63,551 |
| 2025-12-01 | 2449.90 | 2453.90 | 2407.10 | 2435.40 | +0.23% | 16,388 |
| 2025-11-28 | 2432.20 | 2449.00 | 2403.50 | 2429.80 | -0.67% | 20,370 |
| 2025-11-27 | 2500.00 | 2502.60 | 2421.00 | 2446.10 | -1.87% | 25,837 |
| 2025-11-26 | 2472.90 | 2507.10 | 2434.00 | 2492.60 | +1.10% | 51,707 |
| 2025-11-25 | 2399.00 | 2487.90 | 2391.00 | 2465.50 | +3.47% | 123,677 |
| 2025-11-24 | 2290.80 | 2419.00 | 2290.80 | 2382.90 | +4.74% | 189,416 |
| 2025-11-21 | 2262.60 | 2289.00 | 2232.60 | 2275.00 | -0.22% | 9,816 |
| 2025-11-20 | 2280.00 | 2307.10 | 2262.50 | 2280.00 | -0.36% | 18,411 |
| 2025-11-19 | 2304.60 | 2309.10 | 2267.10 | 2288.30 | -0.53% | 20,114 |
| 2025-11-18 | 2299.10 | 2309.60 | 2276.20 | 2300.50 | +0.06% | 16,167 |
| 2025-11-17 | 2253.00 | 2312.50 | 2249.50 | 2299.10 | +2.59% | 81,441 |
| 2025-11-14 | 2206.00 | 2250.60 | 2206.00 | 2241.00 | -0.56% | 13,298 |
| 2025-11-13 | 2189.90 | 2310.10 | 2152.30 | 2253.70 | +3.67% | 92,715 |
| 2025-11-12 | 2188.20 | 2198.40 | 2141.20 | 2173.90 | -0.64% | 55,919 |
| 2025-11-11 | 2109.90 | 2208.00 | 2087.70 | 2187.80 | +1.88% | 93,344 |
| 2025-11-10 | 2048.50 | 2277.60 | 2003.00 | 2147.50 | +4.83% | 414,411 |
| 2025-11-07 | 2079.90 | 2080.00 | 2040.00 | 2048.50 | -1.66% | 7,389 |
| 2025-11-06 | 2105.00 | 2130.00 | 2064.10 | 2083.00 | -1.05% | 27,046 |
| 2025-11-04 | 2133.00 | 2142.40 | 2087.90 | 2105.00 | -2.29% | 35,839 |
| 2025-11-03 | 2129.90 | 2179.00 | 2113.30 | 2154.30 | +0.91% | 59,166 |
| 2025-10-31 | 2149.00 | 2171.20 | 2120.30 | 2134.80 | -0.68% | 14,868 |
| 2025-10-30 | 2159.20 | 2163.50 | 2130.10 | 2149.40 | -0.45% | 6,692 |
| 2025-10-29 | 2145.90 | 2165.90 | 2109.00 | 2159.20 | +1.36% | 24,565 |
| 2025-10-28 | 2150.50 | 2164.90 | 2110.00 | 2130.30 | -0.93% | 22,492 |
| 2025-10-27 | 2118.10 | 2155.00 | 2102.20 | 2150.30 | +1.52% | 17,730 |
| 2025-10-24 | 2081.00 | 2129.80 | 2052.10 | 2118.10 | +1.71% | 27,911 |
| 2025-10-23 | 2112.00 | 2125.10 | 2080.00 | 2082.50 | -1.66% | 12,667 |
| 2025-10-21 | 2125.40 | 2127.70 | 2104.40 | 2117.60 | +0.72% | 1,733 |
| 2025-10-20 | 2160.10 | 2187.50 | 2092.00 | 2102.40 | -2.60% | 15,623 |
| 2025-10-17 | 2202.90 | 2208.90 | 2150.10 | 2158.60 | -2.01% | 10,260 |
| 2025-10-16 | 2202.40 | 2225.50 | 2190.00 | 2202.90 | -0.88% | 7,024 |
| 2025-10-15 | 2165.50 | 2248.90 | 2165.00 | 2222.40 | +1.78% | 25,052 |
| 2025-10-14 | 2182.20 | 2215.00 | 2168.10 | 2183.60 | -1.07% | 10,039 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+12.79%). Pire mois : Févr (-11.42%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-19
Réponses rapides
Quel est le dernier cours de clôture de SAFARI.NS (SAFARI.NS) ?
1322.70 le 2026-10-19, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de SAFARI.NS ?
Plus haut à 2507.10 et plus bas à 1280.00 sur les 52 dernières semaines, au 2026-10-19.
Quel est historiquement le mois le plus fort et le plus faible de SAFARI.NS ?
Historiquement, le mois le plus fort de SAFARI.NS a été Nov (moyenne +12.79%) et le plus faible Févr (moyenne -11.42%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 445 bougies quotidiennes du data lake Closelook.