SAFARI.NS（SAFARI.NS）— 价格历史

截至 2026-10-19 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
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

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：11月（+12.79%）。最弱月份：2月（-11.42%）。基于2年每日数据（2025–2026）。

1月-7.44%
2月-11.42%
3月-9.93%
4月-2.04%
5月+11.23%
6月-3.34%
7月-4.07%
8月-0.19%
9月-1.71%
10月-2.22%
11月+12.79%
12月-10.72%

FAQ · 基于当前价格数据 · 截至 2026-10-19

快速解答

SAFARI.NS（SAFARI.NS）最新收盘价是多少？

2026-10-19 收于 1322.70，来自Closelook数据湖的每日价格记录。

SAFARI.NS 的52周最高价和最低价是多少？

过去52周最高 2507.10、最低 1280.00（截至 2026-10-19）。

SAFARI.NS 历史上最强和最弱的月份是哪个？

历史上，SAFARI.NS 最强的日历月份是11月（平均 +12.79%），最弱的是2月（平均 -11.42%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的445根日线计算。