Stock listing
BSE:MSAFE Msafe Equipments Limited Share Price
Follow Msafe Equipments Limited into a list and get an email when it puts out news.
Share price · BSE:MSAFE
₹238.40 INR -21.60 (-8.3%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹232.10 – ₹270.00 INROct 30, 2026
- Volume
- 222,000 sharesOct 30, 2026
- Traded on an average day
- ₹13.73M INRMedian day 42,500 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:MSAFE · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹238.40 | -21.60 | -8.3% | ₹260.00 | ₹270.00 | ₹232.10 | 222,000 | |
| ₹260.00 | +5.75 | +2.3% | ₹258.00 | ₹260.00 | ₹249.00 | 51,000 | |
| ₹254.25 | -3.00 | -1.2% | ₹251.00 | ₹265.00 | ₹251.00 | 68,000 | |
| ₹257.25 | +6.45 | +2.6% | ₹249.45 | ₹265.00 | ₹244.05 | 58,000 | |
| ₹250.80 | -17.25 | -6.4% | ₹268.05 | ₹277.00 | ₹241.00 | 114,000 | |
| ₹268.05 | -14.10 | -5.0% | ₹268.05 | ₹269.00 | ₹268.05 | 27,000 | |
| ₹282.15 | -0.05 | 0.0% | ₹282.00 | ₹283.50 | ₹268.10 | 37,000 | |
| ₹282.20 | -14.85 | -5.0% | ₹291.00 | ₹291.00 | ₹282.20 | 32,000 | |
| ₹297.05 | -2.45 | -0.8% | ₹299.50 | ₹303.00 | ₹295.00 | 14,000 | |
| ₹299.50 | -4.75 | -1.6% | ₹303.00 | ₹304.00 | ₹297.00 | 11,000 | |
| ₹304.25 | +6.25 | +2.1% | ₹300.00 | ₹306.45 | ₹300.00 | 37,000 | |
| ₹298.00 | +3.00 | +1.0% | ₹304.90 | ₹308.70 | ₹298.00 | 41,000 | |
| ₹295.00 | -5.00 | -1.7% | ₹300.00 | ₹305.00 | ₹290.10 | 25,000 | |
| ₹300.00 | +8.00 | +2.7% | ₹291.95 | ₹300.90 | ₹291.95 | 24,000 | |
| ₹292.00 | -0.15 | -0.1% | ₹291.05 | ₹306.75 | ₹291.00 | 48,000 | |
| ₹292.15 | -5.70 | -1.9% | ₹298.00 | ₹302.00 | ₹285.50 | 33,000 | |
| ₹297.85 | +12.30 | +4.3% | ₹298.00 | ₹298.75 | ₹290.00 | 173,000 | |
| ₹285.55 | +10.25 | +3.7% | ₹280.00 | ₹289.05 | ₹277.00 | 76,000 | |
| ₹275.30 | +10.50 | +4.0% | ₹271.00 | ₹276.00 | ₹270.10 | 62,000 | |
| ₹264.80 | -3.90 | -1.5% | ₹270.00 | ₹270.00 | ₹258.05 | 105,000 | |
| ₹268.70 | -5.30 | -1.9% | ₹270.00 | ₹270.00 | ₹266.00 | 37,000 | |
| ₹274.00 | +2.35 | +0.9% | ₹274.90 | ₹275.00 | ₹260.00 | 44,000 | |
| ₹271.65 | -7.15 | -2.6% | ₹278.80 | ₹280.00 | ₹264.90 | 65,000 | |
| ₹278.80 | -0.20 | -0.1% | ₹277.95 | ₹280.05 | ₹275.00 | 48,000 | |
| ₹279.00 | -7.80 | -2.7% | ₹278.00 | ₹285.00 | ₹275.00 | 55,000 | |
| ₹286.80 | +1.80 | +0.6% | ₹287.00 | ₹292.95 | ₹283.20 | 33,000 | |
| ₹285.00 | -3.80 | -1.3% | ₹284.00 | ₹297.50 | ₹274.50 | 70,000 | |
| ₹288.80 | -15.20 | -5.0% | ₹303.65 | ₹303.65 | ₹288.80 | 59,000 | |
| ₹304.00 | -15.60 | -4.9% | ₹325.00 | ₹328.80 | ₹303.65 | 26,000 | |
| ₹319.60 | +14.20 | +4.6% | ₹310.00 | ₹320.65 | ₹310.00 | 69,000 | |
| ₹305.40 | +5.40 | +1.8% | ₹292.05 | ₹315.00 | ₹285.00 | 93,000 | |
| ₹300.00 | +5.15 | +1.7% | ₹294.10 | ₹309.55 | ₹286.05 | 101,000 | |
| ₹294.85 | +12.85 | +4.6% | ₹282.00 | ₹295.00 | ₹280.00 | 36,000 | |
| ₹282.00 | +2.75 | +1.0% | ₹277.00 | ₹291.00 | ₹277.00 | 49,000 | |
| ₹279.25 | +6.10 | +2.2% | ₹266.00 | ₹285.00 | ₹264.00 | 66,000 | |
| ₹273.15 | +9.85 | +3.7% | ₹271.70 | ₹276.45 | ₹264.50 | 76,000 | |
| ₹263.30 | +12.50 | +5.0% | ₹256.00 | ₹263.30 | ₹256.00 | 102,000 | |
| ₹250.80 | +0.15 | +0.1% | ₹251.10 | ₹253.50 | ₹238.15 | 31,000 | |
| ₹250.65 | +11.90 | +5.0% | ₹244.65 | ₹250.65 | ₹240.00 | 84,000 | |
| ₹238.75 | +11.35 | +5.0% | ₹227.40 | ₹238.75 | ₹227.40 | 57,000 | |
| ₹227.40 | -3.10 | -1.3% | ₹230.50 | ₹235.95 | ₹224.00 | 18,000 | |
| ₹230.50 | +8.70 | +3.9% | ₹222.00 | ₹232.85 | ₹222.00 | 48,000 | |
| ₹221.80 | -3.05 | -1.4% | ₹224.85 | ₹224.85 | ₹220.10 | 12,000 | |
| ₹224.85 | -8.95 | -3.8% | ₹235.00 | ₹240.00 | ₹223.00 | 18,000 | |
| ₹233.80 | +3.30 | +1.4% | ₹240.00 | ₹240.00 | ₹230.00 | 14,000 | |
| ₹230.50 | -0.55 | -0.2% | ₹231.05 | ₹231.05 | ₹230.50 | 4,000 | |
| ₹231.05 | -11.35 | -4.7% | ₹240.00 | ₹242.00 | ₹230.30 | 25,000 | |
| ₹242.40 | +0.50 | +0.2% | ₹246.00 | ₹248.90 | ₹231.00 | 33,000 | |
| ₹241.90 | +11.45 | +5.0% | ₹230.10 | ₹241.95 | ₹227.00 | 41,000 | |
| ₹230.45 | +10.95 | +5.0% | ₹230.35 | ₹230.45 | ₹221.10 | 130,000 | |
| ₹219.50 | +8.85 | +4.2% | ₹210.10 | ₹221.15 | ₹207.00 | 48,000 | |
| ₹210.65 | -1.35 | -0.6% | ₹208.00 | ₹214.95 | ₹207.50 | 32,000 | |
| ₹212.00 | +2.90 | +1.4% | ₹203.30 | ₹213.00 | ₹200.15 | 33,000 | |
| ₹209.10 | -5.95 | -2.8% | ₹225.60 | ₹225.60 | ₹207.00 | 37,000 | |
| ₹215.05 | +10.20 | +5.0% | ₹204.85 | ₹215.05 | ₹203.00 | 63,000 | |
| ₹204.85 | -2.15 | -1.0% | ₹214.95 | ₹214.95 | ₹198.00 | 79,000 | |
| ₹207.00 | +1.20 | +0.6% | ₹215.20 | ₹216.05 | ₹195.55 | 105,000 | |
| ₹205.80 | +3.80 | +1.9% | ₹197.25 | ₹210.00 | ₹197.25 | 63,000 | |
| ₹202.00 | +8.00 | +4.1% | ₹194.00 | ₹202.90 | ₹192.00 | 35,000 | |
| ₹194.00 | -5.30 | -2.7% | ₹195.00 | ₹196.00 | ₹194.00 | 17,000 | |
| ₹199.30 | +5.60 | +2.9% | ₹202.90 | ₹202.90 | ₹195.00 | 19,000 | |
| ₹193.70 | +0.70 | +0.4% | ₹196.00 | ₹197.95 | ₹191.00 | 14,000 | |
| ₹193.00 | +3.00 | +1.6% | ₹184.00 | ₹194.00 | ₹184.00 | 15,000 | |
| ₹190.00 | +8.80 | +4.9% | ₹179.40 | ₹190.25 | ₹176.60 | 29,000 |
- Ticker
- BSE:MSAFE
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 30, 2026
Announcement under Regulation 30 (LODR)-Monitoring Agency Report
Latest deck · Nov 2, 2026
Q2 FY27 Earnings Presentation
Earnings · 29 slides
Latest news
Announcement under Regulation 30 (LODR)-Monitoring Agency Report
Oct 30, 2026
Closed ₹238.40 (-8.3%) on Oct 30, 2026
Announcement under Regulation 30 (LODR)-Press Release / Media Release
Oct 30, 2026
Closed ₹238.40 (-8.3%) on Oct 30, 2026
Financial Results For The Quarter And Half Year Ended 30Th September 2026
Oct 30, 2026
Closed ₹238.40 (-8.3%) on Oct 30, 2026
Board Meeting Outcome for Board Meeting Outcome Held On 30.10.2026 For The Approval Of Unaudited Financial Results For The Quarter And Half Year Ended 30Th September 2026
Oct 30, 2026
Closed ₹238.40 (-8.3%) on Oct 30, 2026
Board Meeting Intimation for For Considering And Approving The Unaudited Financial Results Of The Company For The Quarter And Half Year Ended September 30, 2026.
Oct 23, 2026
Closed ₹268.05 (-5.0%) on Oct 23, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 14, 2026
Closed ₹304.25 (+2.1%) on Oct 15, 2026
Msafe Equipments Limited Press Release Aug 27 2026
Aug 27, 2026
Closed ₹221.80 (-1.4%) on Aug 28, 2026
Msafe Equipments Limited Press Release Aug 26 2026
Aug 26, 2026
Closed ₹233.80 (+1.4%) on Aug 26, 2026
Msafe Equipments Limited Press Release Aug 19 2026
Aug 19, 2026
Closed ₹230.45 (+5.0%) on Aug 19, 2026
Msafe Equipments Limited Press Release Aug 13 2026
Aug 13, 2026
Closed ₹212.00 (+1.4%) on Aug 14, 2026
Decks
Q2 FY27 Earnings Presentation
Earnings · 29 slides · Nov 2, 2026
Alpha Ideas SME Stars-2026 Edition
Conference · 18 slides · Sep 6, 2026
Q1 FY27 Earnings Presentation
Earnings · 26 slides · Aug 11, 2026
India Inc. Unplugged by Phillip Capital – Private Client Group (June 2026)
Conference · 27 slides · Jun 22, 2026
Msafe Equipments Limited on 6ix
- News releases
- 32 in the last 12 months · 32 in all · newest Oct 30, 2026 · oldest 2026
- Decks
- 5 decks · latest Nov 2, 2026
Log in to ask 6ix AI your own questions about Msafe Equipments Limited.